stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,201900,9129443250,7140,7140,7140,7140,16278
20231027,201800,9129443250,7140,7140,7140,7140,0
20231027,201700,9129443250,7140,7140,7140,7140,0
20231027,201600,9129443250,7140,7140,7140,7140,0
20231027,201500,9129443250,7140,7140,7140,7140,0
20231027,201400,9129443250,7140,7140,7140,7140,0
20231027,201300,9129443250,7140,7140,7140,7140,0
20231027,201200,9129443250,7140,7140,7140,7140,0
20231027,201100,9129443250,7140,7140,7140,7140,0
20231027,201000,9129443250,7140,7140,7140,7140,0
20231027,200900,9129443250,7140,7140,7140,7140,0
20231027,200800,9129443250,7140,7140,7140,7140,0
20231027,200700,9129443250,7140,7140,7140,7140,0
20231027,200600,9129443250,7140,7140,7140,7140,0
20231027,200500,9129443250,7140,7140,7140,7140,0
20231027,200400,9129443250,7140,7140,7140,7140,0
20231027,200300,9129443250,7140,7140,7140,7140,0
20231027,200200,9129443250,7140,7140,7140,7140,0
20231027,200100,9129443250,7140,7140,7140,7140,0
20231027,200000,9129443250,7140,7140,7140,7140,0
20231027,195900,9129443250,7140,7140,7140,7140,0
20231027,195800,9129443250,7140,7140,7140,7140,0
20231027,195700,9129443250,7140,7140,7140,7140,0
20231027,195600,9129443250,7140,7140,7140,7140,0
20231027,195500,9129443250,7140,7140,7140,7140,0
20231027,195400,9129443250,7140,7140,7140,7140,0
20231027,195300,9129443250,7140,7140,7140,7140,0
20231027,195200,9129443250,7140,7140,7140,7140,0
20231027,195100,9129443250,7140,7140,7140,7140,0
20231027,195000,9129443250,7140,7140,7140,7140,0
20231027,194900,9129443250,7140,7140,7140,7140,16278
20231027,194800,9129443250,7140,7140,7140,7140,0
20231027,194700,9129443250,7140,7140,7140,7140,0
20231027,194600,9129443250,7140,7140,7140,7140,0
20231027,194500,9129443250,7140,7140,7140,7140,0
20231027,194400,9129443250,7140,7140,7140,7140,0
20231027,194300,9129443250,7140,7140,7140,7140,0
20231027,194200,9129443250,7140,7140,7140,7140,0
20231027,194100,9129443250,7140,7140,7140,7140,0
20231027,194000,9129443250,7140,7140,7140,7140,0
20231027,193900,9129443250,7140,7140,7140,7140,0
20231027,193800,9129443250,7140,7140,7140,7140,0
20231027,193700,9129443250,7140,7140,7140,7140,0
20231027,193600,9129443250,7140,7140,7140,7140,0
20231027,193500,9129443250,7140,7140,7140,7140,0
20231027,193400,9129443250,7140,7140,7140,7140,0
20231027,193300,9129443250,7140,7140,7140,7140,0
20231027,193200,9129443250,7140,7140,7140,7140,0
20231027,193100,9129443250,7140,7140,7140,7140,0
20231027,193000,9129443250,7140,7140,7140,7140,0
20231027,192900,9129443250,7140,7140,7140,7140,0
20231027,192800,9129443250,7140,7140,7140,7140,0
20231027,192700,9129443250,7140,7140,7140,7140,0
20231027,192600,9129443250,7140,7140,7140,7140,0
20231027,192500,9129443250,7140,7140,7140,7140,0
20231027,192400,9129443250,7140,7140,7140,7140,0
20231027,192300,9129443250,7140,7140,7140,7140,0
20231027,192200,9129443250,7140,7140,7140,7140,0
20231027,192100,9129443250,7140,7140,7140,7140,0
20231027,192000,9129443250,7140,7140,7140,7140,0
20231027,191900,9129443250,7140,7140,7140,7140,16278
20231027,191800,9129443250,7140,7140,7140,7140,0
20231027,191700,9129443250,7140,7140,7140,7140,0
20231027,191600,9129443250,7140,7140,7140,7140,0
20231027,191500,9129443250,7140,7140,7140,7140,0
20231027,191400,9129443250,7140,7140,7140,7140,0
20231027,191300,9129443250,7140,7140,7140,7140,0
20231027,191200,9129443250,7140,7140,7140,7140,0
20231027,191100,9129443250,7140,7140,7140,7140,0
20231027,191000,9129443250,7140,7140,7140,7140,0
20231027,190900,9129443250,7140,7140,7140,7140,0
20231027,190800,9129443250,7140,7140,7140,7140,0
20231027,190700,9129443250,7140,7140,7140,7140,0
20231027,190600,9129443250,7140,7140,7140,7140,0
20231027,190500,9129443250,7140,7140,7140,7140,0
20231027,190400,9129443250,7140,7140,7140,7140,0
20231027,190300,9129443250,7140,7140,7140,7140,0
20231027,190200,9129443250,7140,7140,7140,7140,0
20231027,190100,9129443250,7140,7140,7140,7140,0
20231027,190000,9129443250,7140,7140,7140,7140,0
20231027,185900,9129443250,7140,7140,7140,7140,0
20231027,185800,9129443250,7140,7140,7140,7140,0
20231027,185700,9129443250,7140,7140,7140,7140,0
20231027,185600,9129443250,7140,7140,7140,7140,0
20231027,185500,9129443250,7140,7140,7140,7140,0
20231027,185400,9129443250,7140,7140,7140,7140,0
20231027,185300,9129443250,7140,7140,7140,7140,0
20231027,185200,9129443250,7140,7140,7140,7140,0
20231027,185100,9129443250,7140,7140,7140,7140,0
20231027,185000,9129443250,7140,7140,7140,7140,0
20231027,184900,9129443250,7140,7140,7140,7140,16278
20231027,184800,9129443250,7140,7140,7140,7140,0
20231027,184700,9129443250,7140,7140,7140,7140,0
20231027,184600,9129443250,7140,7140,7140,7140,0
20231027,184500,9129443250,7140,7140,7140,7140,0
20231027,184400,9129443250,7140,7140,7140,7140,0
20231027,184300,9129443250,7140,7140,7140,7140,0
20231027,184200,9129443250,7140,7140,7140,7140,0
20231027,184100,9129443250,7140,7140,7140,7140,0
20231027,184000,9129443250,7140,7140,7140,7140,0
20231027,183900,9129443250,7140,7140,7140,7140,0
20231027,183800,9129443250,7140,7140,7140,7140,0
20231027,183700,9129443250,7140,7140,7140,7140,0
20231027,183600,9129443250,7140,7140,7140,7140,0
20231027,183500,9129443250,7140,7140,7140,7140,0
20231027,183400,9129443250,7140,7140,7140,7140,0
20231027,183300,9129443250,7140,7140,7140,7140,0
20231027,183200,9129443250,7140,7140,7140,7140,0
20231027,183100,9129443250,7140,7140,7140,7140,0
20231027,183000,9129443250,7140,7140,7140,7140,0
20231027,182900,9129443250,7140,7140,7140,7140,0
20231027,182800,9129443250,7140,7140,7140,7140,0
20231027,182700,9129443250,7140,7140,7140,7140,0
20231027,182600,9129443250,7140,7140,7140,7140,0
20231027,182500,9129443250,7140,7140,7140,7140,0
20231027,182400,9129443250,7140,7140,7140,7140,0
20231027,182300,9129443250,7140,7140,7140,7140,0
20231027,182200,9129443250,7140,7140,7140,7140,0
20231027,182100,9129443250,7140,7140,7140,7140,0
20231027,182000,9129443250,7140,7140,7140,7140,0
20231027,181900,9129443250,7140,7140,7140,7140,16278
20231027,181800,9129443250,7140,7140,7140,7140,0
20231027,181700,9129443250,7140,7140,7140,7140,0
20231027,181600,9129443250,7140,7140,7140,7140,0
20231027,181500,9129443250,7140,7140,7140,7140,0
20231027,181400,9129443250,7140,7140,7140,7140,0
20231027,181300,9129443250,7140,7140,7140,7140,0
20231027,181200,9129443250,7140,7140,7140,7140,0
20231027,181100,9129443250,7140,7140,7140,7140,0
20231027,181000,9129443250,7140,7140,7140,7140,0
20231027,180900,9129443250,7140,7140,7140,7140,0
20231027,180800,9129443250,7140,7140,7140,7140,0
20231027,180700,9129443250,7140,7140,7140,7140,0
20231027,180600,9129443250,7140,7140,7140,7140,0
20231027,180500,9129443250,7140,7140,7140,7140,0
20231027,180400,9129443250,7140,7140,7140,7140,0
20231027,180300,9129443250,7140,7140,7140,7140,0
20231027,180200,9129443250,7140,7140,7140,7140,0
20231027,180100,9129443250,7140,7140,7140,7140,0
20231027,180000,9129443250,7140,7140,7140,7140,0
20231027,175900,9129443250,7140,7140,7140,7140,0
20231027,175800,9129443250,7140,7140,7140,7140,0
20231027,175700,9129443250,7140,7140,7140,7140,0
20231027,175600,9129443250,7140,7140,7140,7140,0
20231027,175500,9129443250,7140,7140,7140,7140,0
20231027,175400,9129443250,7140,7140,7140,7140,0
20231027,175300,9129443250,7140,7140,7140,7140,0
20231027,175200,9129443250,7140,7140,7140,7140,0
20231027,175100,9129443250,7140,7140,7140,7140,0
20231027,175000,9129443250,7140,7140,7140,7140,0
20231027,174900,9129443250,7140,7140,7140,7140,16278
20231027,174800,9129443250,7140,7140,7140,7140,0
20231027,174700,9129443250,7140,7140,7140,7140,0
20231027,174600,9129443250,7140,7140,7140,7140,0
20231027,174500,9129443250,7140,7140,7140,7140,0
20231027,174400,9129443250,7140,7140,7140,7140,0
20231027,174300,9129443250,7140,7140,7140,7140,0
20231027,174200,9129443250,7140,7140,7140,7140,0
20231027,174100,9129443250,7140,7140,7140,7140,0
20231027,174000,9129443250,7140,7140,7140,7140,0
20231027,173900,9129443250,7140,7140,7140,7140,0
20231027,173800,9129443250,7140,7140,7140,7140,0
20231027,173700,9129443250,7140,7140,7140,7140,0
20231027,173600,9129443250,7140,7140,7140,7140,0
20231027,173500,9129443250,7140,7140,7140,7140,0
20231027,173400,9129443250,7140,7140,7140,7140,0
20231027,173300,9129443250,7140,7140,7140,7140,0
20231027,173200,9129443250,7140,7140,7140,7140,0
20231027,173100,9129443250,7140,7140,7140,7140,0
20231027,173000,9129443250,7140,7140,7140,7140,0
20231027,172900,9129443250,7140,7140,7140,7140,0
20231027,172800,9129443250,7140,7140,7140,7140,0
20231027,172700,9129443250,7140,7140,7140,7140,0
20231027,172600,9129443250,7140,7140,7140,7140,0
20231027,172500,9129443250,7140,7140,7140,7140,0
20231027,172400,9129443250,7140,7140,7140,7140,0
20231027,172300,9129443250,7140,7140,7140,7140,0
20231027,172200,9129443250,7140,7140,7140,7140,0
20231027,172100,9129443250,7140,7140,7140,7140,0
20231027,172000,9129443250,7140,7140,7140,7140,0
20231027,171900,9129443250,7140,7140,7140,7140,16278
20231027,171800,9129443250,7140,7140,7140,7140,0
20231027,171700,9129443250,7140,7140,7140,7140,0
20231027,171600,9129443250,7140,7140,7140,7140,0
20231027,171500,9129443250,7140,7140,7140,7140,0
20231027,171400,9129443250,7140,7140,7140,7140,0
20231027,171300,9129443250,7140,7140,7140,7140,0
20231027,171200,9129443250,7140,7140,7140,7140,0
20231027,171100,9129443250,7140,7140,7140,7140,0
20231027,171000,9129443250,7140,7140,7140,7140,0
20231027,170900,9129443250,7140,7140,7140,7140,0
20231027,170800,9129443250,7140,7140,7140,7140,0
20231027,170700,9129443250,7140,7140,7140,7140,0
20231027,170600,9129443250,7140,7140,7140,7140,0
20231027,170500,9129443250,7140,7140,7140,7140,0
20231027,170400,9129443250,7140,7140,7140,7140,0
20231027,170300,9129443250,7140,7140,7140,7140,0
20231027,170200,9129443250,7140,7140,7140,7140,0
20231027,170100,9129443250,7140,7140,7140,7140,0
20231027,170000,9129443250,7140,7140,7140,7140,0
20231027,165900,9129443250,7140,7140,7140,7140,0
20231027,165800,9129443250,7140,7140,7140,7140,0
20231027,165700,9129443250,7140,7140,7140,7140,0
20231027,165600,9129443250,7140,7140,7140,7140,0
20231027,165500,9129443250,7140,7140,7140,7140,0
20231027,165400,9129443250,7140,7140,7140,7140,0
20231027,165300,9129443250,7140,7140,7140,7140,0
20231027,165200,9129443250,7140,7140,7140,7140,0
20231027,165100,9129443250,7140,7140,7140,7140,0
20231027,165000,9129443250,7140,7140,7140,7140,0
20231027,164900,9129443250,7140,7140,7140,7140,16278
20231027,164800,9129443250,7140,7140,7140,7140,0
20231027,164700,9129443250,7140,7140,7140,7140,0
20231027,164600,9129443250,7140,7140,7140,7140,0
20231027,164500,9129443250,7140,7140,7140,7140,0
20231027,164400,9129443250,7140,7140,7140,7140,0
20231027,164300,9129443250,7140,7140,7140,7140,0
20231027,164200,9129443250,7140,7140,7140,7140,0
20231027,164100,9129443250,7140,7140,7140,7140,0
20231027,164000,9129443250,7140,7140,7140,7140,0
20231027,163900,9129443250,7140,7140,7140,7140,0
20231027,163800,9129443250,7140,7140,7140,7140,0
20231027,163700,9129443250,7140,7140,7140,7140,0
20231027,163600,9129443250,7140,7140,7140,7140,0
20231027,163500,9129443250,7140,7140,7140,7140,0
20231027,163400,9129443250,7140,7140,7140,7140,0
20231027,163300,9129443250,7140,7140,7140,7140,0
20231027,163200,9129443250,7140,7140,7140,7140,0
20231027,163100,9129443250,7140,7140,7140,7140,0
20231027,163000,9129443250,7140,7140,7140,7140,0
20231027,162900,9129443250,7140,7140,7140,7140,0
20231027,162800,9129443250,7140,7140,7140,7140,0
20231027,162700,9129443250,7140,7140,7140,7140,0
20231027,162600,9129443250,7140,7140,7140,7140,0
20231027,162500,9129443250,7140,7140,7140,7140,0
20231027,162400,9129443250,7140,7140,7140,7140,0
20231027,162300,9129443250,7140,7140,7140,7140,0
20231027,162200,9129443250,7140,7140,7140,7140,0
20231027,162100,9129443250,7140,7140,7140,7140,0
20231027,162000,9129443250,7140,7140,7140,7140,0
20231027,161900,9129443250,7140,7140,7140,7140,16278
20231027,161800,9129443250,7140,7140,7140,7140,0
20231027,161700,9129443250,7140,7140,7140,7140,0
20231027,161600,9129443250,7140,7140,7140,7140,0
20231027,161500,9129443250,7140,7140,7140,7140,0
20231027,161400,9129443250,7140,7140,7140,7140,0
20231027,161300,9129443250,7140,7140,7140,7140,0
20231027,161200,9129443250,7140,7140,7140,7140,0
20231027,161100,9129443250,7140,7140,7140,7140,0
20231027,161000,9129443250,7140,7140,7140,7140,0
20231027,160900,9129443250,7140,7140,7140,7140,0
20231027,160800,9129443250,7140,7140,7140,7140,0
20231027,160700,9129443250,7140,7140,7140,7140,0
20231027,160600,9129443250,7140,7140,7140,7140,0
20231027,160500,9129443250,7140,7140,7140,7140,0
20231027,160400,9129443250,7140,7140,7140,7140,0
20231027,160300,9129443250,7140,7140,7140,7140,0
20231027,160200,9129443250,7140,7140,7140,7140,0
20231027,160100,9129443250,7140,7140,7140,7140,0
20231027,160000,9129443250,7140,7140,7140,7140,0
20231027,155900,9129443250,7140,7140,7140,7140,0
20231027,155800,9129443250,7140,7140,7140,7140,0
20231027,155700,9129443250,7140,7140,7140,7140,0
20231027,155600,9129443250,7140,7140,7140,7140,0
20231027,155500,9129443250,7140,7140,7140,7140,0
20231027,155400,9129443250,7140,7140,7140,7140,0
20231027,155300,9129443250,7140,7140,7140,7140,0
20231027,155200,9129443250,7140,7140,7140,7140,0
20231027,155100,9129443250,7140,7140,7140,7140,0
20231027,155000,9129443250,7140,7140,7140,7140,0
20231027,154900,9129443250,7140,7140,7140,7140,16278
20231027,154800,9129443250,7140,7140,7140,7140,0
20231027,154700,9129443250,7140,7140,7140,7140,0
20231027,154600,9129443250,7140,7140,7140,7140,0
20231027,154500,9129443250,7140,7140,7140,7140,0
20231027,154400,9129443250,7140,7140,7140,7140,0
20231027,154300,9129443250,7140,7140,7140,7140,0
20231027,154200,9129443250,7140,7140,7140,7140,0
20231027,154100,9129443250,7140,7140,7140,7140,0
20231027,154000,9129443250,7140,7140,7140,7140,0
20231027,153900,9129443250,7140,7140,7140,7140,0
20231027,153800,9129443250,7140,7140,7140,7140,0
20231027,153700,9129443250,7140,7140,7140,7140,0
20231027,153600,9129443250,7140,7140,7140,7140,0
20231027,153500,9129443250,7140,7140,7140,7140,0
20231027,153400,9129443250,7140,7140,7140,7140,0
20231027,153300,9129443250,7140,7140,7140,7140,0
20231027,153200,9129443250,7140,7140,7140,7140,0
20231027,153100,9129443250,7140,7140,7140,7140,0
20231027,153000,9129443250,7140,7140,7140,7140,16278
20231027,152900,9013218330,7160,7160,7160,7160,0
20231027,152800,9013218330,7160,7160,7160,7160,0
20231027,152700,9013218330,7160,7160,7160,7160,0
20231027,152600,9013218330,7160,7160,7160,7160,0
20231027,152500,9013218330,7160,7160,7160,7160,0
20231027,152400,9013218330,7160,7160,7160,7160,0
20231027,152300,9013218330,7160,7160,7160,7160,0
20231027,152200,9013218330,7160,7160,7160,7160,0
20231027,152100,9013218330,7160,7160,7160,7160,0
20231027,152000,9013218330,7160,7160,7160,7160,0
20231027,151900,9013218330,7160,7160,7160,7150,3349
20231027,151800,8989258040,7150,7160,7160,7140,2980
20231027,151700,8967958750,7140,7160,7160,7140,4732
20231027,151600,8934125280,7150,7170,7170,7150,4619
20231027,151500,8901059410,7160,7170,7170,7160,786
20231027,151400,8895427170,7170,7160,7170,7160,1162
20231027,151300,8887106250,7170,7160,7170,7150,2108
20231027,151200,8872023140,7160,7160,7170,7150,2555
20231027,151100,8853731060,7170,7170,7170,7160,74
20231027,151000,8853201030,7170,7170,7180,7160,1006
20231027,150900,8845989360,7160,7180,7180,7160,2180
20231027,150800,8830363880,7180,7170,7180,7170,1124
20231027,150700,8822296030,7170,7170,7180,7160,7046
20231027,150600,8771774050,7180,7180,7180,7170,1289
20231027,150500,8762519340,7180,7180,7180,7170,952
20231027,150400,8755689350,7180,7180,7190,7160,2134
20231027,150300,8740356470,7170,7190,7190,7160,1298
20231027,150200,8731043000,7160,7160,7190,7150,4348
20231027,150100,8699861790,7150,7160,7160,7150,513
20231027,150000,8696188870,7150,7160,7170,7150,811
20231027,145900,8690382160,7160,7170,7170,7150,3315
20231027,145800,8666648100,7160,7170,7180,7160,189
20231027,145700,8665293020,7180,7160,7180,7160,2444
20231027,145600,8647789780,7160,7180,7180,7160,145
20231027,145500,8646749850,7180,7170,7180,7160,1710
20231027,145400,8634487260,7160,7170,7170,7160,1331
20231027,145300,8624952690,7170,7180,7180,7160,2234
20231027,145200,8608923030,7160,7180,7180,7160,658
20231027,145100,8604211540,7170,7180,7190,7160,980
20231027,145000,8597181050,7170,7150,7170,7140,2607
20231027,144900,8578528510,7150,7150,7160,7140,561
20231027,144800,8574515900,7150,7160,7160,7120,1740
20231027,144700,8562119200,7160,7160,7160,7120,10004
20231027,144600,8490834790,7140,7160,7160,7140,1985
20231027,144500,8476658480,7150,7150,7160,7150,122
20231027,144400,8475786160,7130,7150,7160,7130,314
20231027,144300,8473544680,7140,7170,7170,7130,8424
20231027,144200,8413374900,7180,7150,7180,7150,568
20231027,144100,8409312340,7140,7170,7170,7140,2146
20231027,144000,8393978930,7130,7170,7180,7130,1568
20231027,143900,8382777850,7170,7170,7180,7170,14
20231027,143800,8382677410,7180,7130,7200,7130,11854
20231027,143700,8297656570,7120,7150,7150,7120,1504
20231027,143600,8286921970,7130,7140,7150,7130,696
20231027,143500,8281959270,7130,7140,7140,7130,235
20231027,143400,8280282290,7140,7140,7140,7130,365
20231027,143300,8277679730,7130,7150,7160,7100,4698
20231027,143200,8244271210,7150,7160,7160,7110,4010
20231027,143100,8215748160,7110,7160,7160,7110,3720
20231027,143000,8189257330,7130,7150,7160,7120,3604
20231027,142900,8163543530,7130,7120,7150,7110,1678
20231027,142800,8151596170,7140,7130,7150,7110,3530
20231027,142700,8126456450,7130,7130,7140,7110,2769
20231027,142600,8106734790,7130,7130,7150,7130,958
20231027,142500,8099901550,7120,7100,7150,7090,2332
20231027,142400,8083356400,7100,7160,7160,7100,25513
20231027,142300,7901989190,7160,7170,7180,7150,10400
20231027,142200,7827545810,7180,7190,7190,7170,5502
20231027,142100,7788075620,7180,7190,7200,7180,581
20231027,142000,7783901890,7190,7200,7200,7190,309
20231027,141900,7781677420,7180,7210,7210,7180,523
20231027,141800,7777921590,7210,7210,7210,7190,659
20231027,141700,7773180140,7210,7190,7210,7180,1901
20231027,141600,7759495790,7190,7200,7200,7180,445
20231027,141500,7756296120,7190,7200,7200,7180,1317
20231027,141400,7746826780,7200,7200,7200,7190,294
20231027,141300,7744711850,7200,7190,7200,7180,215
20231027,141200,7743165770,7170,7190,7190,7170,1136
20231027,141100,7735007580,7180,7170,7200,7170,211
20231027,141000,7733494000,7170,7220,7230,7170,17646
20231027,140900,7606421690,7230,7210,7230,7210,644
20231027,140800,7601777170,7210,7230,7240,7210,217
20231027,140700,7600210630,7230,7230,7240,7210,6382
20231027,140600,7554140910,7240,7240,7240,7220,541
20231027,140500,7550229610,7240,7260,7260,7230,1638
20231027,140400,7538380460,7240,7250,7260,7240,460
20231027,140300,7535046940,7250,7260,7260,7240,1764
20231027,140200,7522257750,7260,7260,7260,7240,522
20231027,140100,7518478270,7240,7260,7270,7240,3535
20231027,140000,7492822770,7260,7260,7260,7240,725
20231027,135900,7487565820,7260,7260,7270,7250,1416
20231027,135800,7477294740,7260,7240,7270,7220,2085
20231027,135700,7462180700,7240,7250,7250,7240,708
20231027,135600,7457052780,7250,7250,7260,7230,4738
20231027,135500,7422664270,7240,7240,7250,7240,1066
20231027,135400,7414937740,7230,7240,7240,7210,2309
20231027,135300,7398241640,7210,7230,7250,7210,2254
20231027,135200,7381961860,7230,7230,7230,7220,1593
20231027,135100,7370444480,7220,7250,7270,7210,2457
20231027,135000,7352723560,7250,7250,7250,7220,4164
20231027,134900,7322620970,7270,7280,7280,7260,52
20231027,134800,7322242640,7280,7270,7280,7240,404
20231027,134700,7319310670,7250,7260,7270,7250,300
20231027,134600,7317132610,7270,7290,7290,7270,4945
20231027,134500,7281178880,7290,7280,7290,7270,5386
20231027,134400,7241997960,7290,7280,7290,7270,524
20231027,134300,7238186230,7290,7280,7290,7270,888
20231027,134200,7231724630,7280,7270,7290,7270,130
20231027,134100,7230779400,7270,7300,7310,7270,1720
20231027,134000,7218256710,7310,7320,7330,7300,3609
20231027,133900,7191868620,7300,7290,7320,7290,1132
20231027,133800,7183605580,7290,7300,7300,7280,1134
20231027,133700,7175336510,7300,7280,7300,7280,1463
20231027,133600,7164679730,7280,7250,7290,7250,8744
20231027,133500,7101216790,7250,7230,7250,7230,3394
20231027,133400,7076639270,7240,7230,7240,7210,1035
20231027,133300,7069168760,7230,7240,7250,7220,1451
20231027,133200,7058683660,7240,7250,7250,7240,798
20231027,133100,7052900070,7250,7220,7250,7200,4306
20231027,133000,7021815580,7220,7220,7220,7200,208
20231027,132900,7020317690,7200,7230,7250,7200,3351
20231027,132800,6996179560,7230,7270,7270,7230,1404
20231027,132700,6986002600,7270,7250,7270,7240,3131
20231027,132600,6963298710,7250,7240,7250,7230,1004
20231027,132500,6956029800,7240,7230,7240,7220,251
20231027,132400,6954214310,7230,7240,7250,7230,969
20231027,132300,6947202340,7250,7240,7250,7240,971
20231027,132200,6940167010,7240,7210,7250,7200,10243
20231027,132100,6866148790,7200,7220,7230,7200,844
20231027,132000,6860062960,7230,7230,7240,7210,1783
20231027,131900,6847173240,7230,7170,7230,7170,581
20231027,131800,6842997850,7170,7190,7200,7140,2617
20231027,131700,6824228330,7140,7200,7200,7110,9451
20231027,131600,6756588310,7200,7240,7240,7200,1956
20231027,131500,6742502500,7200,7220,7240,7180,6851
20231027,131400,6693161840,7210,7310,7310,7200,17681
20231027,131300,6565130360,7280,7310,7310,7270,6126
20231027,131200,6520432740,7310,7280,7310,7270,2505
20231027,131100,6502166120,7280,7310,7310,7280,3252
20231027,131000,6478477010,7290,7310,7330,7290,3189
20231027,130900,6455207820,7330,7330,7330,7300,235
20231027,130800,6453491240,7330,7340,7340,7330,3
20231027,130700,6453469240,7350,7310,7350,7300,2092
20231027,130600,6438161900,7310,7340,7350,7300,670
20231027,130500,6433245280,7350,7350,7350,7290,2753
20231027,130400,6413103570,7350,7360,7360,7330,838
20231027,130300,6406945570,7360,7350,7360,7350,233
20231027,130200,6405231010,7340,7360,7360,7330,715
20231027,130100,6399982880,7360,7360,7360,7330,960
20231027,130000,6392929100,7360,7340,7370,7320,4632
20231027,125900,6358817460,7340,7310,7370,7290,6972
20231027,125800,6307646530,7290,7340,7340,7290,3957
20231027,125700,6278703810,7340,7320,7390,7310,9893
20231027,125600,6205963360,7310,7350,7410,7310,16187
20231027,125500,6086937140,7350,7400,7400,7330,6613
20231027,125400,6038308550,7400,7330,7540,7330,33371
20231027,125300,5790269670,7330,7350,7350,7320,1692
20231027,125200,5777872900,7350,7370,7370,7350,566
20231027,125100,5773709150,7390,7380,7390,7360,1254
20231027,125000,5764468450,7400,7400,7400,7380,498
20231027,124900,5760789270,7410,7380,7430,7360,8853
20231027,124800,5695293900,7390,7350,7390,7330,1796
20231027,124700,5682058770,7330,7380,7380,7330,156
20231027,124600,5680911610,7380,7300,7380,7300,7700
20231027,124500,5624184620,7380,7310,7380,7290,10099
20231027,124400,5550144800,7310,7310,7320,7300,1763
20231027,124300,5537257640,7310,7320,7330,7310,3383
20231027,124200,5512494990,7320,7320,7330,7320,1795
20231027,124100,5499355530,7320,7350,7350,7320,6301
20231027,124000,5453154380,7340,7370,7380,7340,9385
20231027,123900,5384157830,7370,7370,7370,7370,971
20231027,123800,5377001560,7370,7380,7380,7370,3984
20231027,123700,5347611270,7380,7380,7400,7380,661
20231027,123600,5342731910,7390,7410,7410,7390,1209
20231027,123500,5333795690,7400,7410,7420,7400,485
20231027,123400,5330202930,7420,7390,7420,7390,997
20231027,123300,5322825220,7390,7420,7420,7390,6568
20231027,123200,5274210110,7440,7440,7450,7430,3943
20231027,123100,5244903920,7430,7400,7450,7400,7676
20231027,123000,5187838770,7400,7400,7410,7400,477
20231027,122900,5184307680,7400,7390,7400,7390,5378
20231027,122800,5144520650,7390,7380,7390,7380,1138
20231027,122700,5136113480,7380,7390,7390,7380,1173
20231027,122600,5127456610,7380,7380,7380,7370,1890
20231027,122500,5113509170,7370,7390,7390,7370,924
20231027,122400,5106685460,7400,7390,7400,7370,2385
20231027,122300,5089066810,7390,7380,7390,7370,2292
20231027,122200,5072162420,7380,7390,7390,7370,855
20231027,122100,5065850240,7390,7380,7390,7370,1525
20231027,122000,5054591530,7380,7400,7410,7370,4946
20231027,121900,5018028770,7410,7440,7440,7400,12439
20231027,121800,4925737390,7440,7440,7440,7430,4226
20231027,121700,4894336620,7440,7460,7470,7430,5160
20231027,121600,4855887960,7460,7470,7480,7450,9930
20231027,121500,4781784300,7470,7460,7470,7460,1348
20231027,121400,4771718950,7460,7490,7490,7460,9523
20231027,121300,4700541800,7490,7500,7500,7470,7287
20231027,121200,4645994330,7500,7550,7550,7480,24479
20231027,121100,4461877250,7550,7540,7600,7530,14213
20231027,121000,4354283770,7570,7570,7590,7540,7244
20231027,120900,4299577880,7590,7600,7600,7550,6429
20231027,120800,4250955270,7570,7600,7600,7560,7295
20231027,120700,4195718540,7600,7570,7610,7560,20625
20231027,120600,4039138150,7580,7580,7580,7560,5945
20231027,120500,3994095570,7590,7560,7600,7550,20738
20231027,120400,3837011870,7530,7530,7560,7530,4731
20231027,120300,3801335880,7530,7520,7540,7510,2127
20231027,120200,3785320530,7520,7510,7540,7510,3878
20231027,120100,3756151230,7500,7510,7510,7500,225
20231027,120000,3754463540,7500,7510,7510,7500,285
20231027,115900,3752324270,7510,7510,7520,7500,606
20231027,115800,3747773360,7500,7510,7520,7500,812
20231027,115700,3741675110,7510,7520,7530,7510,859
20231027,115600,3735215750,7520,7530,7540,7520,1080
20231027,115500,3727085810,7530,7540,7540,7530,387
20231027,115400,3724170900,7540,7530,7540,7530,162
20231027,115300,3722950230,7540,7530,7540,7530,2640
20231027,115200,3703058990,7520,7520,7520,7510,852
20231027,115100,3696652020,7520,7530,7530,7510,241
20231027,115000,3694839340,7530,7520,7530,7510,448
20231027,114900,3691470500,7520,7510,7520,7510,765
20231027,114800,3685723110,7490,7530,7530,7480,4098
20231027,114700,3654994060,7530,7540,7550,7510,6171
20231027,114600,3608543900,7540,7550,7550,7540,280
20231027,114500,3606430680,7540,7560,7560,7540,330
20231027,114400,3603939380,7560,7550,7560,7540,1582
20231027,114300,3591995280,7540,7550,7550,7540,744
20231027,114200,3586378130,7550,7540,7560,7540,3079
20231027,114100,3563122370,7540,7530,7550,7530,772
20231027,114000,3557304650,7530,7540,7540,7530,190
20231027,113900,3555872630,7540,7550,7550,7540,445
20231027,113800,3552512940,7550,7530,7560,7530,4753
20231027,113700,3516654740,7530,7530,7530,7530,17
20231027,113600,3516526730,7530,7540,7540,7530,1676
20231027,113500,3503904420,7540,7530,7540,7530,1407
20231027,113400,3493308710,7530,7520,7530,7520,2063
20231027,113300,3477781340,7520,7520,7540,7510,2167
20231027,113200,3461475460,7530,7540,7540,7510,1576
20231027,113100,3449620250,7540,7550,7550,7510,2636
20231027,113000,3429784910,7540,7540,7560,7540,5604
20231027,112900,3387489850,7540,7540,7540,7530,4083
20231027,112800,3356715650,7540,7530,7540,7520,5861
20231027,112700,3312578430,7520,7530,7530,7520,4092
20231027,112600,3281805050,7530,7530,7560,7530,12514
20231027,112500,3187380600,7520,7520,7530,7520,5425
20231027,112400,3146584480,7510,7500,7510,7490,2554
20231027,112300,3127407300,7500,7490,7500,7480,2831
20231027,112200,3106185640,7490,7500,7500,7490,184
20231027,112100,3104805950,7500,7490,7500,7480,8050
20231027,112000,3044483890,7490,7490,7490,7490,5
20231027,111900,3044446440,7490,7480,7490,7480,1783
20231027,111800,3031107590,7480,7460,7490,7460,2658
20231027,111700,3011224040,7450,7480,7480,7450,3680
20231027,111600,2983709060,7470,7450,7480,7450,582
20231027,111500,2979361520,7440,7450,7450,7440,70
20231027,111400,2978840700,7440,7470,7470,7440,1206
20231027,111300,2969844080,7470,7460,7470,7460,4
20231027,111200,2969814220,7460,7470,7480,7460,49
20231027,111100,2969448020,7470,7460,7470,7460,139
20231027,111000,2968409880,7460,7460,7470,7460,646
20231027,110900,2963588320,7460,7460,7460,7440,723
20231027,110800,2958202620,7460,7460,7470,7440,3233
20231027,110700,2934081300,7480,7480,7490,7480,359
20231027,110600,2931395930,7480,7450,7480,7450,918
20231027,110500,2924551100,7450,7470,7470,7450,1790
20231027,110400,2911184260,7470,7500,7500,7470,177
20231027,110300,2909860290,7490,7460,7510,7460,3928
20231027,110200,2880440900,7460,7480,7490,7460,515
20231027,110100,2876594030,7470,7460,7480,7460,1745
20231027,110000,2863568150,7450,7450,7450,7430,627
20231027,105900,2858901010,7430,7460,7460,7430,476
20231027,105800,2855360350,7460,7460,7460,7430,8063
20231027,105700,2795368440,7480,7470,7480,7470,1561
20231027,105600,2783697760,7470,7500,7500,7440,1624
20231027,105500,2771580500,7480,7510,7530,7480,2925
20231027,105400,2749607920,7510,7510,7530,7510,176
20231027,105300,2748283940,7520,7520,7520,7510,463
20231027,105200,2744802240,7520,7500,7530,7470,4422
20231027,105100,2711560580,7480,7510,7510,7480,1000
20231027,105000,2704070060,7500,7500,7500,7440,5933
20231027,104900,2659784010,7500,7510,7510,7500,211
20231027,104800,2658200840,7510,7530,7530,7500,864
20231027,104700,2651708910,7520,7510,7520,7500,2040
20231027,104600,2636371360,7510,7500,7520,7500,2181
20231027,104500,2620004320,7510,7520,7520,7500,1084
20231027,104400,2611860630,7520,7520,7520,7490,5652
20231027,104300,2569470730,7520,7520,7530,7520,1453
20231027,104200,2558541970,7510,7530,7540,7510,2735
20231027,104100,2537956320,7520,7430,7520,7430,7690
20231027,104000,2480355350,7450,7460,7460,7420,7632
20231027,103900,2423571920,7460,7490,7490,7450,2379
20231027,103800,2405790870,7490,7480,7500,7470,2137
20231027,103700,2389797680,7480,7490,7490,7450,1909
20231027,103600,2375535600,7490,7480,7500,7480,6817
20231027,103500,2324493710,7470,7460,7470,7430,4193
20231027,103400,2293222140,7460,7470,7480,7460,3022
20231027,103300,2270637570,7470,7450,7500,7450,7130
20231027,103200,2217334410,7450,7430,7470,7430,6325
20231027,103100,2170225570,7420,7410,7440,7410,525
20231027,103000,2166330190,7430,7370,7450,7370,2133
20231027,102900,2150508570,7380,7380,7400,7370,584
20231027,102800,2146195430,7380,7360,7390,7340,1151
20231027,102700,2137709860,7360,7380,7410,7350,5955
20231027,102600,2093696520,7380,7380,7380,7360,2341
20231027,102500,2076427730,7380,7350,7380,7350,2526
20231027,102400,2057820370,7350,7350,7350,7330,1929
20231027,102300,2043666430,7350,7350,7350,7330,401
20231027,102200,2040722870,7350,7340,7350,7340,42
20231027,102100,2040414190,7340,7360,7370,7330,2701
20231027,102000,2020542780,7360,7350,7360,7350,2017
20231027,101900,2005710540,7350,7360,7360,7320,1324
20231027,101800,1995981620,7360,7330,7360,7330,1365
20231027,101700,1985958460,7320,7310,7320,7310,1544
20231027,101600,1974670120,7320,7340,7340,7310,1241
20231027,101500,1965581990,7340,7320,7340,7310,2784
20231027,101400,1945187610,7310,7300,7320,7300,1648
20231027,101300,1933137370,7300,7310,7310,7290,1870
20231027,101200,1919475640,7300,7270,7310,7260,9535
20231027,101100,1849936820,7270,7280,7280,7270,671
20231027,101000,1845057630,7270,7260,7280,7260,1188
20231027,100900,1836419890,7260,7240,7280,7240,4704
20231027,100800,1802242790,7240,7240,7250,7240,1186
20231027,100700,1793645170,7240,7240,7250,7240,1500
20231027,100600,1782776080,7250,7230,7250,7220,981
20231027,100500,1775678510,7240,7200,7240,7200,988
20231027,100400,1768546700,7200,7180,7200,7180,2289
20231027,100300,1752069900,7180,7190,7200,7170,2167
20231027,100200,1736527970,7200,7190,7200,7190,194
20231027,100100,1735132950,7190,7160,7190,7160,2456
20231027,100000,1717517520,7150,7150,7160,7150,223
20231027,095900,1715922350,7150,7140,7150,7140,957
20231027,095800,1709088360,7140,7130,7140,7130,1018
20231027,095700,1701820360,7140,7150,7150,7130,3154
20231027,095600,1679299800,7150,7140,7150,7130,977
20231027,095500,1672324160,7160,7150,7160,7140,1144
20231027,095400,1664134640,7160,7160,7160,7160,33
20231027,095300,1663898360,7170,7180,7180,7170,476
20231027,095200,1660483970,7180,7180,7180,7170,465
20231027,095100,1657145480,7170,7170,7170,7150,664
20231027,095000,1652389630,7150,7150,7150,7150,951
20231027,094900,1645589980,7130,7130,7150,7130,1012
20231027,094800,1638360040,7120,7110,7120,7090,1478
20231027,094700,1627865690,7120,7140,7140,7120,646
20231027,094600,1623253390,7140,7110,7140,7110,1099
20231027,094500,1615418850,7100,7080,7100,7080,432
20231027,094400,1612359650,7080,7100,7110,7070,1290
20231027,094300,1603202570,7100,7090,7100,7070,1007
20231027,094200,1596066390,7090,7060,7090,7050,3839
20231027,094100,1568990950,7060,7090,7100,7060,3468
20231027,094000,1544489700,7090,7130,7130,7080,10756
20231027,093900,1468112680,7120,7120,7140,7120,806
20231027,093800,1462372960,7120,7130,7140,7120,3490
20231027,093700,1437489230,7140,7130,7150,7120,968
20231027,093600,1430574370,7130,7140,7140,7120,1598
20231027,093500,1419195290,7140,7150,7190,7130,8035
20231027,093400,1361771320,7190,7190,7190,7150,1090
20231027,093300,1353973130,7160,7200,7200,7160,1934
20231027,093200,1340107620,7170,7180,7200,7160,2883
20231027,093100,1319360060,7180,7160,7180,7160,1066
20231027,093000,1311717300,7160,7140,7170,7140,14822
20231027,092900,1205793150,7150,7150,7150,7140,5553
20231027,092800,1166118870,7150,7170,7170,7150,3330
20231027,092700,1142276340,7170,7160,7170,7150,2072
20231027,092600,1127450120,7160,7200,7200,7160,3756
20231027,092500,1100481520,7200,7200,7220,7200,897
20231027,092400,1094022890,7200,7250,7250,7200,8351
20231027,092300,1033619920,7260,7260,7260,7250,123
20231027,092200,1032726950,7290,7240,7290,7230,912
20231027,092100,1026115700,7240,7200,7240,7190,2546
20231027,092000,1007782250,7200,7250,7250,7200,16020
20231027,091900,892139770,7250,7270,7300,7240,6840
20231027,091800,842507490,7320,7300,7330,7270,4971
20231027,091700,806207070,7300,7280,7300,7280,5712
20231027,091600,764568410,7270,7280,7280,7260,1658
20231027,091500,752520830,7260,7270,7290,7260,161
20231027,091400,751351930,7300,7260,7320,7260,2221
20231027,091300,735147250,7240,7250,7260,7220,3512
20231027,091200,709757520,7240,7240,7240,7220,1804
20231027,091100,696703440,7250,7300,7300,7250,3122
20231027,091000,674033850,7300,7310,7320,7300,2719
20231027,090900,654172820,7310,7320,7340,7310,2202
20231027,090800,638051440,7320,7320,7330,7300,2365
20231027,090700,620729950,7320,7280,7320,7280,5145
20231027,090600,583211580,7290,7340,7360,7290,5918
20231027,090500,539913230,7380,7310,7380,7310,12855
20231027,090400,445585900,7310,7310,7340,7300,6650
20231027,090300,396930640,7300,7330,7330,7280,8297
20231027,090200,336342790,7340,7340,7390,7340,5624
20231027,090100,295007310,7400,7410,7550,7360,13816
20231027,090000,192215460,7410,7270,7410,7260,26090