stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203500,6345777940,7180,7180,7180,7180,10604
20231030,203400,6345777940,7180,7180,7180,7180,0
20231030,203300,6345777940,7180,7180,7180,7180,0
20231030,203200,6345777940,7180,7180,7180,7180,0
20231030,203100,6345777940,7180,7180,7180,7180,0
20231030,203000,6345777940,7180,7180,7180,7180,0
20231030,202900,6345777940,7180,7180,7180,7180,0
20231030,202800,6345777940,7180,7180,7180,7180,0
20231030,202700,6345777940,7180,7180,7180,7180,0
20231030,202600,6345777940,7180,7180,7180,7180,0
20231030,202500,6345777940,7180,7180,7180,7180,0
20231030,202400,6345777940,7180,7180,7180,7180,0
20231030,202300,6345777940,7180,7180,7180,7180,0
20231030,202200,6345777940,7180,7180,7180,7180,0
20231030,202100,6345777940,7180,7180,7180,7180,0
20231030,202000,6345777940,7180,7180,7180,7180,0
20231030,201900,6345777940,7180,7180,7180,7180,0
20231030,201800,6345777940,7180,7180,7180,7180,0
20231030,201700,6345777940,7180,7180,7180,7180,0
20231030,201600,6345777940,7180,7180,7180,7180,0
20231030,201500,6345777940,7180,7180,7180,7180,0
20231030,201400,6345777940,7180,7180,7180,7180,0
20231030,201300,6345777940,7180,7180,7180,7180,0
20231030,201200,6345777940,7180,7180,7180,7180,0
20231030,201100,6345777940,7180,7180,7180,7180,0
20231030,201000,6345777940,7180,7180,7180,7180,0
20231030,200900,6345777940,7180,7180,7180,7180,0
20231030,200800,6345777940,7180,7180,7180,7180,0
20231030,200700,6345777940,7180,7180,7180,7180,0
20231030,200600,6345777940,7180,7180,7180,7180,0
20231030,200500,6345777940,7180,7180,7180,7180,10604
20231030,200400,6345777940,7180,7180,7180,7180,0
20231030,200300,6345777940,7180,7180,7180,7180,0
20231030,200200,6345777940,7180,7180,7180,7180,0
20231030,200100,6345777940,7180,7180,7180,7180,0
20231030,200000,6345777940,7180,7180,7180,7180,0
20231030,195900,6345777940,7180,7180,7180,7180,0
20231030,195800,6345777940,7180,7180,7180,7180,0
20231030,195700,6345777940,7180,7180,7180,7180,0
20231030,195600,6345777940,7180,7180,7180,7180,0
20231030,195500,6345777940,7180,7180,7180,7180,0
20231030,195400,6345777940,7180,7180,7180,7180,0
20231030,195300,6345777940,7180,7180,7180,7180,0
20231030,195200,6345777940,7180,7180,7180,7180,0
20231030,195100,6345777940,7180,7180,7180,7180,0
20231030,195000,6345777940,7180,7180,7180,7180,0
20231030,194900,6345777940,7180,7180,7180,7180,0
20231030,194800,6345777940,7180,7180,7180,7180,0
20231030,194700,6345777940,7180,7180,7180,7180,0
20231030,194600,6345777940,7180,7180,7180,7180,0
20231030,194500,6345777940,7180,7180,7180,7180,0
20231030,194400,6345777940,7180,7180,7180,7180,0
20231030,194300,6345777940,7180,7180,7180,7180,0
20231030,194200,6345777940,7180,7180,7180,7180,0
20231030,194100,6345777940,7180,7180,7180,7180,0
20231030,194000,6345777940,7180,7180,7180,7180,0
20231030,193900,6345777940,7180,7180,7180,7180,0
20231030,193800,6345777940,7180,7180,7180,7180,0
20231030,193700,6345777940,7180,7180,7180,7180,0
20231030,193600,6345777940,7180,7180,7180,7180,0
20231030,193500,6345777940,7180,7180,7180,7180,10604
20231030,193400,6345777940,7180,7180,7180,7180,0
20231030,193300,6345777940,7180,7180,7180,7180,0
20231030,193200,6345777940,7180,7180,7180,7180,0
20231030,193100,6345777940,7180,7180,7180,7180,0
20231030,193000,6345777940,7180,7180,7180,7180,0
20231030,192900,6345777940,7180,7180,7180,7180,0
20231030,192800,6345777940,7180,7180,7180,7180,0
20231030,192700,6345777940,7180,7180,7180,7180,0
20231030,192600,6345777940,7180,7180,7180,7180,0
20231030,192500,6345777940,7180,7180,7180,7180,0
20231030,192400,6345777940,7180,7180,7180,7180,0
20231030,192300,6345777940,7180,7180,7180,7180,0
20231030,192200,6345777940,7180,7180,7180,7180,0
20231030,192100,6345777940,7180,7180,7180,7180,0
20231030,192000,6345777940,7180,7180,7180,7180,0
20231030,191900,6345777940,7180,7180,7180,7180,0
20231030,191800,6345777940,7180,7180,7180,7180,0
20231030,191700,6345777940,7180,7180,7180,7180,0
20231030,191600,6345777940,7180,7180,7180,7180,0
20231030,191500,6345777940,7180,7180,7180,7180,0
20231030,191400,6345777940,7180,7180,7180,7180,0
20231030,191300,6345777940,7180,7180,7180,7180,0
20231030,191200,6345777940,7180,7180,7180,7180,0
20231030,191100,6345777940,7180,7180,7180,7180,0
20231030,191000,6345777940,7180,7180,7180,7180,0
20231030,190900,6345777940,7180,7180,7180,7180,0
20231030,190800,6345777940,7180,7180,7180,7180,0
20231030,190700,6345777940,7180,7180,7180,7180,0
20231030,190600,6345777940,7180,7180,7180,7180,0
20231030,190500,6345777940,7180,7180,7180,7180,10604
20231030,190400,6345777940,7180,7180,7180,7180,0
20231030,190300,6345777940,7180,7180,7180,7180,0
20231030,190200,6345777940,7180,7180,7180,7180,0
20231030,190100,6345777940,7180,7180,7180,7180,0
20231030,190000,6345777940,7180,7180,7180,7180,0
20231030,185900,6345777940,7180,7180,7180,7180,0
20231030,185800,6345777940,7180,7180,7180,7180,0
20231030,185700,6345777940,7180,7180,7180,7180,0
20231030,185600,6345777940,7180,7180,7180,7180,0
20231030,185500,6345777940,7180,7180,7180,7180,0
20231030,185400,6345777940,7180,7180,7180,7180,0
20231030,185300,6345777940,7180,7180,7180,7180,0
20231030,185200,6345777940,7180,7180,7180,7180,0
20231030,185100,6345777940,7180,7180,7180,7180,0
20231030,185000,6345777940,7180,7180,7180,7180,0
20231030,184900,6345777940,7180,7180,7180,7180,0
20231030,184800,6345777940,7180,7180,7180,7180,0
20231030,184700,6345777940,7180,7180,7180,7180,0
20231030,184600,6345777940,7180,7180,7180,7180,0
20231030,184500,6345777940,7180,7180,7180,7180,0
20231030,184400,6345777940,7180,7180,7180,7180,0
20231030,184300,6345777940,7180,7180,7180,7180,0
20231030,184200,6345777940,7180,7180,7180,7180,0
20231030,184100,6345777940,7180,7180,7180,7180,0
20231030,184000,6345777940,7180,7180,7180,7180,0
20231030,183900,6345777940,7180,7180,7180,7180,0
20231030,183800,6345777940,7180,7180,7180,7180,0
20231030,183700,6345777940,7180,7180,7180,7180,0
20231030,183600,6345777940,7180,7180,7180,7180,0
20231030,183500,6345777940,7180,7180,7180,7180,10604
20231030,183400,6345777940,7180,7180,7180,7180,0
20231030,183300,6345777940,7180,7180,7180,7180,0
20231030,183200,6345777940,7180,7180,7180,7180,0
20231030,183100,6345777940,7180,7180,7180,7180,0
20231030,183000,6345777940,7180,7180,7180,7180,0
20231030,182900,6345777940,7180,7180,7180,7180,0
20231030,182800,6345777940,7180,7180,7180,7180,0
20231030,182700,6345777940,7180,7180,7180,7180,0
20231030,182600,6345777940,7180,7180,7180,7180,0
20231030,182500,6345777940,7180,7180,7180,7180,0
20231030,182400,6345777940,7180,7180,7180,7180,0
20231030,182300,6345777940,7180,7180,7180,7180,0
20231030,182200,6345777940,7180,7180,7180,7180,0
20231030,182100,6345777940,7180,7180,7180,7180,0
20231030,182000,6345777940,7180,7180,7180,7180,0
20231030,181900,6345777940,7180,7180,7180,7180,0
20231030,181800,6345777940,7180,7180,7180,7180,0
20231030,181700,6345777940,7180,7180,7180,7180,0
20231030,181600,6345777940,7180,7180,7180,7180,0
20231030,181500,6345777940,7180,7180,7180,7180,0
20231030,181400,6345777940,7180,7180,7180,7180,0
20231030,181300,6345777940,7180,7180,7180,7180,0
20231030,181200,6345777940,7180,7180,7180,7180,0
20231030,181100,6345777940,7180,7180,7180,7180,0
20231030,181000,6345777940,7180,7180,7180,7180,0
20231030,180900,6345777940,7180,7180,7180,7180,0
20231030,180800,6345777940,7180,7180,7180,7180,0
20231030,180700,6345777940,7180,7180,7180,7180,0
20231030,180600,6345777940,7180,7180,7180,7180,0
20231030,180500,6345777940,7180,7180,7180,7180,10604
20231030,180400,6345777940,7180,7180,7180,7180,0
20231030,180300,6345777940,7180,7180,7180,7180,0
20231030,180200,6345777940,7180,7180,7180,7180,0
20231030,180100,6345777940,7180,7180,7180,7180,0
20231030,180000,6345777940,7180,7180,7180,7180,0
20231030,175900,6345777940,7180,7180,7180,7180,0
20231030,175800,6345777940,7180,7180,7180,7180,0
20231030,175700,6345777940,7180,7180,7180,7180,0
20231030,175600,6345777940,7180,7180,7180,7180,0
20231030,175500,6345777940,7180,7180,7180,7180,0
20231030,175400,6345777940,7180,7180,7180,7180,0
20231030,175300,6345777940,7180,7180,7180,7180,0
20231030,175200,6345777940,7180,7180,7180,7180,0
20231030,175100,6345777940,7180,7180,7180,7180,0
20231030,175000,6345777940,7180,7180,7180,7180,0
20231030,174900,6345777940,7180,7180,7180,7180,0
20231030,174800,6345777940,7180,7180,7180,7180,0
20231030,174700,6345777940,7180,7180,7180,7180,0
20231030,174600,6345777940,7180,7180,7180,7180,0
20231030,174500,6345777940,7180,7180,7180,7180,0
20231030,174400,6345777940,7180,7180,7180,7180,0
20231030,174300,6345777940,7180,7180,7180,7180,0
20231030,174200,6345777940,7180,7180,7180,7180,0
20231030,174100,6345777940,7180,7180,7180,7180,0
20231030,174000,6345777940,7180,7180,7180,7180,0
20231030,173900,6345777940,7180,7180,7180,7180,0
20231030,173800,6345777940,7180,7180,7180,7180,0
20231030,173700,6345777940,7180,7180,7180,7180,0
20231030,173600,6345777940,7180,7180,7180,7180,0
20231030,173500,6345777940,7180,7180,7180,7180,10604
20231030,173400,6345777940,7180,7180,7180,7180,0
20231030,173300,6345777940,7180,7180,7180,7180,0
20231030,173200,6345777940,7180,7180,7180,7180,0
20231030,173100,6345777940,7180,7180,7180,7180,0
20231030,173000,6345777940,7180,7180,7180,7180,0
20231030,172900,6345777940,7180,7180,7180,7180,0
20231030,172800,6345777940,7180,7180,7180,7180,0
20231030,172700,6345777940,7180,7180,7180,7180,0
20231030,172600,6345777940,7180,7180,7180,7180,0
20231030,172500,6345777940,7180,7180,7180,7180,0
20231030,172400,6345777940,7180,7180,7180,7180,0
20231030,172300,6345777940,7180,7180,7180,7180,0
20231030,172200,6345777940,7180,7180,7180,7180,0
20231030,172100,6345777940,7180,7180,7180,7180,0
20231030,172000,6345777940,7180,7180,7180,7180,0
20231030,171900,6345777940,7180,7180,7180,7180,0
20231030,171800,6345777940,7180,7180,7180,7180,0
20231030,171700,6345777940,7180,7180,7180,7180,0
20231030,171600,6345777940,7180,7180,7180,7180,0
20231030,171500,6345777940,7180,7180,7180,7180,0
20231030,171400,6345777940,7180,7180,7180,7180,0
20231030,171300,6345777940,7180,7180,7180,7180,0
20231030,171200,6345777940,7180,7180,7180,7180,0
20231030,171100,6345777940,7180,7180,7180,7180,0
20231030,171000,6345777940,7180,7180,7180,7180,0
20231030,170900,6345777940,7180,7180,7180,7180,0
20231030,170800,6345777940,7180,7180,7180,7180,0
20231030,170700,6345777940,7180,7180,7180,7180,0
20231030,170600,6345777940,7180,7180,7180,7180,0
20231030,170500,6345777940,7180,7180,7180,7180,10604
20231030,170400,6345777940,7180,7180,7180,7180,0
20231030,170300,6345777940,7180,7180,7180,7180,0
20231030,170200,6345777940,7180,7180,7180,7180,0
20231030,170100,6345777940,7180,7180,7180,7180,0
20231030,170000,6345777940,7180,7180,7180,7180,0
20231030,165900,6345777940,7180,7180,7180,7180,0
20231030,165800,6345777940,7180,7180,7180,7180,0
20231030,165700,6345777940,7180,7180,7180,7180,0
20231030,165600,6345777940,7180,7180,7180,7180,0
20231030,165500,6345777940,7180,7180,7180,7180,0
20231030,165400,6345777940,7180,7180,7180,7180,0
20231030,165300,6345777940,7180,7180,7180,7180,0
20231030,165200,6345777940,7180,7180,7180,7180,0
20231030,165100,6345777940,7180,7180,7180,7180,0
20231030,165000,6345777940,7180,7180,7180,7180,0
20231030,164900,6345777940,7180,7180,7180,7180,0
20231030,164800,6345777940,7180,7180,7180,7180,0
20231030,164700,6345777940,7180,7180,7180,7180,0
20231030,164600,6345777940,7180,7180,7180,7180,0
20231030,164500,6345777940,7180,7180,7180,7180,0
20231030,164400,6345777940,7180,7180,7180,7180,0
20231030,164300,6345777940,7180,7180,7180,7180,0
20231030,164200,6345777940,7180,7180,7180,7180,0
20231030,164100,6345777940,7180,7180,7180,7180,0
20231030,164000,6345777940,7180,7180,7180,7180,0
20231030,163900,6345777940,7180,7180,7180,7180,0
20231030,163800,6345777940,7180,7180,7180,7180,0
20231030,163700,6345777940,7180,7180,7180,7180,0
20231030,163600,6345777940,7180,7180,7180,7180,0
20231030,163500,6345777940,7180,7180,7180,7180,10604
20231030,163400,6345777940,7180,7180,7180,7180,0
20231030,163300,6345777940,7180,7180,7180,7180,0
20231030,163200,6345777940,7180,7180,7180,7180,0
20231030,163100,6345777940,7180,7180,7180,7180,0
20231030,163000,6345777940,7180,7180,7180,7180,0
20231030,162900,6345777940,7180,7180,7180,7180,0
20231030,162800,6345777940,7180,7180,7180,7180,0
20231030,162700,6345777940,7180,7180,7180,7180,0
20231030,162600,6345777940,7180,7180,7180,7180,0
20231030,162500,6345777940,7180,7180,7180,7180,0
20231030,162400,6345777940,7180,7180,7180,7180,0
20231030,162300,6345777940,7180,7180,7180,7180,0
20231030,162200,6345777940,7180,7180,7180,7180,0
20231030,162100,6345777940,7180,7180,7180,7180,0
20231030,162000,6345777940,7180,7180,7180,7180,0
20231030,161900,6345777940,7180,7180,7180,7180,0
20231030,161800,6345777940,7180,7180,7180,7180,0
20231030,161700,6345777940,7180,7180,7180,7180,0
20231030,161600,6345777940,7180,7180,7180,7180,0
20231030,161500,6345777940,7180,7180,7180,7180,0
20231030,161400,6345777940,7180,7180,7180,7180,0
20231030,161300,6345777940,7180,7180,7180,7180,0
20231030,161200,6345777940,7180,7180,7180,7180,0
20231030,161100,6345777940,7180,7180,7180,7180,0
20231030,161000,6345777940,7180,7180,7180,7180,0
20231030,160900,6345777940,7180,7180,7180,7180,0
20231030,160800,6345777940,7180,7180,7180,7180,0
20231030,160700,6345777940,7180,7180,7180,7180,0
20231030,160600,6345777940,7180,7180,7180,7180,0
20231030,160500,6345777940,7180,7180,7180,7180,10604
20231030,160400,6345777940,7180,7180,7180,7180,0
20231030,160300,6345777940,7180,7180,7180,7180,0
20231030,160200,6345777940,7180,7180,7180,7180,0
20231030,160100,6345777940,7180,7180,7180,7180,0
20231030,160000,6345777940,7180,7180,7180,7180,0
20231030,155900,6345777940,7180,7180,7180,7180,0
20231030,155800,6345777940,7180,7180,7180,7180,0
20231030,155700,6345777940,7180,7180,7180,7180,0
20231030,155600,6345777940,7180,7180,7180,7180,0
20231030,155500,6345777940,7180,7180,7180,7180,0
20231030,155400,6345777940,7180,7180,7180,7180,0
20231030,155300,6345777940,7180,7180,7180,7180,0
20231030,155200,6345777940,7180,7180,7180,7180,0
20231030,155100,6345777940,7180,7180,7180,7180,0
20231030,155000,6345777940,7180,7180,7180,7180,0
20231030,154900,6345777940,7180,7180,7180,7180,0
20231030,154800,6345777940,7180,7180,7180,7180,0
20231030,154700,6345777940,7180,7180,7180,7180,0
20231030,154600,6345777940,7180,7180,7180,7180,0
20231030,154500,6345777940,7180,7180,7180,7180,0
20231030,154400,6345777940,7180,7180,7180,7180,0
20231030,154300,6345777940,7180,7180,7180,7180,0
20231030,154200,6345777940,7180,7180,7180,7180,0
20231030,154100,6345777940,7180,7180,7180,7180,0
20231030,154000,6345777940,7180,7180,7180,7180,0
20231030,153900,6345777940,7180,7180,7180,7180,0
20231030,153800,6345777940,7180,7180,7180,7180,0
20231030,153700,6345777940,7180,7180,7180,7180,0
20231030,153600,6345777940,7180,7180,7180,7180,0
20231030,153500,6345777940,7180,7180,7180,7180,10604
20231030,153400,6345777940,7180,7180,7180,7180,0
20231030,153300,6345777940,7180,7180,7180,7180,0
20231030,153200,6345777940,7180,7180,7180,7180,0
20231030,153100,6345777940,7180,7180,7180,7180,0
20231030,153000,6345777940,7180,7180,7180,7180,10604
20231030,152900,6269641220,7150,7150,7150,7150,0
20231030,152800,6269641220,7150,7150,7150,7150,0
20231030,152700,6269641220,7150,7150,7150,7150,0
20231030,152600,6269641220,7150,7150,7150,7150,0
20231030,152500,6269641220,7150,7150,7150,7150,0
20231030,152400,6269641220,7150,7150,7150,7150,0
20231030,152300,6269641220,7150,7150,7150,7150,0
20231030,152200,6269641220,7150,7150,7150,7150,0
20231030,152100,6269641220,7150,7150,7150,7150,0
20231030,152000,6269641220,7150,7150,7150,7150,0
20231030,151900,6269641220,7150,7150,7150,7140,4226
20231030,151800,6239440680,7140,7140,7150,7140,3728
20231030,151700,6212809040,7150,7140,7150,7140,2091
20231030,151600,6197867000,7140,7140,7150,7140,2228
20231030,151500,6181958200,7140,7140,7150,7140,2323
20231030,151400,6165360760,7140,7140,7150,7140,4222
20231030,151300,6135213650,7150,7130,7150,7130,3735
20231030,151200,6108553520,7130,7130,7140,7130,1266
20231030,151100,6099522830,7130,7150,7150,7130,9807
20231030,151000,6029498650,7150,7150,7150,7140,2605
20231030,150900,6010873040,7150,7150,7160,7150,1977
20231030,150800,5996736310,7150,7150,7160,7140,1151
20231030,150700,5988506020,7140,7130,7160,7130,5816
20231030,150600,5946950550,7140,7140,7140,7130,2970
20231030,150500,5925744800,7140,7150,7150,7140,3854
20231030,150400,5898222480,7150,7150,7150,7150,1932
20231030,150300,5884408680,7150,7150,7160,7150,960
20231030,150200,5877543500,7150,7160,7160,7150,1053
20231030,150100,5870014380,7160,7140,7170,7140,1372
20231030,150000,5860191350,7140,7150,7160,7140,6797
20231030,145900,5811592970,7130,7140,7140,7130,1838
20231030,145800,5798478180,7130,7140,7140,7130,97
20231030,145700,5797785750,7130,7150,7150,7130,938
20231030,145600,5791087920,7150,7140,7150,7140,861
20231030,145500,5784940180,7150,7140,7150,7140,281
20231030,145400,5782933830,7140,7150,7150,7140,976
20231030,145300,5775965090,7140,7150,7150,7140,1349
20231030,145200,5766333130,7150,7140,7150,7140,2985
20231030,145100,5745005040,7130,7160,7160,7130,1807
20231030,145000,5732101880,7140,7150,7160,7130,5633
20231030,144900,5691849590,7150,7140,7160,7130,4301
20231030,144800,5661170880,7160,7140,7160,7140,877
20231030,144700,5654909080,7140,7150,7150,7140,8647
20231030,144600,5593152650,7150,7170,7170,7150,2531
20231030,144500,5575055550,7150,7150,7160,7150,1724
20231030,144400,5562727200,7160,7160,7160,7160,4135
20231030,144300,5533120600,7160,7170,7180,7160,2807
20231030,144200,5512994880,7180,7190,7190,7170,7
20231030,144100,5512944620,7180,7180,7190,7180,429
20231030,144000,5509864390,7180,7180,7180,7180,280
20231030,143900,5507853990,7180,7190,7190,7180,15
20231030,143800,5507746170,7180,7180,7190,7180,326
20231030,143700,5505405450,7190,7180,7190,7180,8
20231030,143600,5505347950,7180,7180,7190,7180,77
20231030,143500,5504795030,7180,7170,7180,7170,1121
20231030,143400,5496746750,7170,7180,7180,7170,19
20231030,143300,5496610340,7170,7170,7170,7170,0
20231030,143200,5496610340,7170,7180,7180,7170,4
20231030,143100,5496581650,7170,7190,7190,7170,843
20231030,143000,5490528960,7190,7180,7190,7180,37
20231030,142900,5490262940,7180,7180,7180,7180,529
20231030,142800,5486464720,7190,7190,7190,7190,490
20231030,142700,5482941620,7200,7190,7200,7190,3552
20231030,142600,5457400280,7190,7170,7190,7170,2311
20231030,142500,5440820890,7170,7170,7170,7170,934
20231030,142400,5434124110,7170,7170,7180,7170,163
20231030,142300,5432953890,7170,7170,7180,7170,240
20231030,142200,5431233000,7170,7170,7180,7170,104
20231030,142100,5430487300,7170,7170,7180,7170,194
20231030,142000,5429096220,7170,7180,7190,7170,3416
20231030,141900,5404596650,7180,7200,7200,7180,421
20231030,141800,5401573840,7180,7200,7200,7180,3255
20231030,141700,5378199540,7180,7200,7200,7180,1494
20231030,141600,5367457630,7200,7190,7200,7190,6076
20231030,141500,5323771090,7200,7200,7200,7200,129
20231030,141400,5322842290,7200,7210,7210,7200,131
20231030,141300,5321898060,7210,7210,7210,7210,130
20231030,141200,5320960760,7210,7210,7220,7210,108
20231030,141100,5320182070,7200,7200,7220,7200,132
20231030,141000,5319231650,7220,7200,7220,7190,1207
20231030,140900,5310534300,7190,7190,7200,7190,613
20231030,140800,5306126720,7190,7200,7200,7190,814
20231030,140700,5300271430,7200,7200,7200,7200,2784
20231030,140600,5280226630,7200,7220,7220,7200,571
20231030,140500,5276115410,7220,7220,7220,7210,809
20231030,140400,5270280760,7220,7220,7220,7220,97
20231030,140300,5269580420,7220,7230,7230,7220,203
20231030,140200,5268114650,7230,7220,7230,7220,528
20231030,140100,5264300730,7220,7230,7230,7220,541
20231030,140000,5260390700,7220,7220,7230,7220,651
20231030,135900,5255688820,7220,7220,7220,7220,46
20231030,135800,5255356700,7220,7220,7220,7210,622
20231030,135700,5250869210,7220,7220,7220,7210,812
20231030,135600,5245009040,7220,7210,7220,7210,331
20231030,135500,5242620390,7210,7230,7230,7210,4
20231030,135400,5242591490,7210,7210,7210,7210,104
20231030,135300,5241841650,7230,7230,7230,7200,378
20231030,135200,5239109740,7230,7220,7230,7220,3238
20231030,135100,5215725130,7220,7220,7220,7200,126
20231030,135000,5214817270,7200,7210,7220,7200,511
20231030,134900,5211132960,7210,7200,7210,7200,134
20231030,134800,5210168150,7200,7200,7200,7200,38
20231030,134700,5209894550,7200,7210,7210,7190,629
20231030,134600,5205371400,7220,7210,7220,7210,820
20231030,134500,5199459000,7210,7210,7210,7210,469
20231030,134400,5196077510,7210,7200,7210,7190,549
20231030,134300,5192125630,7210,7220,7220,7210,31
20231030,134200,5191902110,7190,7210,7220,7190,1000
20231030,134100,5184703710,7210,7210,7210,7190,53
20231030,134000,5184322490,7210,7210,7210,7210,60
20231030,133900,5183889890,7190,7200,7200,7190,4479
20231030,133800,5151641130,7190,7200,7200,7190,31
20231030,133700,5151418020,7200,7180,7200,7180,604
20231030,133600,5147081190,7180,7180,7180,7180,437
20231030,133500,5143943530,7180,7190,7190,7180,294
20231030,133400,5141831510,7190,7190,7190,7180,10
20231030,133300,5141759630,7190,7190,7210,7190,2283
20231030,133200,5125344740,7200,7210,7210,7200,163
20231030,133100,5124169850,7210,7200,7210,7200,1773
20231030,133000,5111399980,7200,7210,7210,7200,597
20231030,132900,5107095630,7220,7200,7220,7200,316
20231030,132800,5104818360,7210,7210,7210,7210,193
20231030,132700,5103426830,7210,7210,7220,7200,848
20231030,132600,5097314110,7210,7220,7220,7210,197
20231030,132500,5095893720,7220,7230,7230,7220,1038
20231030,132400,5088395630,7220,7220,7220,7220,262
20231030,132300,5086503990,7220,7230,7230,7220,1469
20231030,132200,5075895390,7230,7220,7230,7220,2122
20231030,132100,5060574450,7230,7230,7230,7230,121
20231030,132000,5059699620,7230,7230,7230,7230,306
20231030,131900,5057487240,7220,7220,7230,7220,391
20231030,131800,5054662570,7220,7220,7220,7210,417
20231030,131700,5051655170,7210,7200,7210,7200,180
20231030,131600,5050358170,7200,7210,7210,7200,1008
20231030,131500,5043098490,7200,7210,7210,7200,1374
20231030,131400,5033201690,7210,7210,7220,7210,1177
20231030,131300,5024712030,7210,7200,7210,7200,854
20231030,131200,5018554700,7200,7200,7210,7200,37
20231030,131100,5018288160,7210,7210,7220,7200,1114
20231030,131000,5010260100,7210,7230,7230,7210,361
20231030,130900,5007655150,7230,7240,7240,7220,308
20231030,130800,5005427920,7240,7210,7240,7210,1011
20231030,130700,4998115930,7210,7220,7220,7210,101
20231030,130600,4997387560,7220,7210,7220,7210,961
20231030,130500,4990453040,7210,7210,7220,7200,3500
20231030,130400,4965219690,7210,7200,7210,7200,62
20231030,130300,4964772780,7200,7200,7200,7200,670
20231030,130200,4959948780,7200,7200,7200,7190,3302
20231030,130100,4936195260,7200,7200,7200,7200,201
20231030,130000,4934748060,7200,7190,7200,7190,504
20231030,125900,4931119590,7180,7190,7190,7180,154
20231030,125800,4930012820,7190,7190,7190,7190,176
20231030,125700,4928747380,7190,7180,7190,7180,102
20231030,125600,4928014020,7180,7180,7180,7180,985
20231030,125500,4920941720,7180,7190,7190,7180,421
20231030,125400,4917917940,7190,7200,7200,7190,783
20231030,125300,4912282380,7200,7190,7200,7190,362
20231030,125200,4909677100,7200,7190,7200,7190,2152
20231030,125100,4894194970,7180,7180,7180,7180,115
20231030,125000,4893369270,7180,7170,7180,7170,173
20231030,124900,4892127500,7180,7180,7180,7170,140
20231030,124800,4891122400,7170,7170,7180,7170,356
20231030,124700,4888569180,7170,7170,7170,7170,14
20231030,124600,4888468800,7170,7180,7180,7170,3789
20231030,124500,4861265400,7180,7180,7190,7180,12
20231030,124400,4861179230,7180,7180,7180,7180,207
20231030,124300,4859692970,7200,7190,7200,7190,1435
20231030,124200,4849374160,7190,7200,7200,7190,323
20231030,124100,4847049560,7200,7200,7200,7190,665
20231030,124000,4842263920,7200,7210,7210,7200,1574
20231030,123900,4830925940,7210,7200,7210,7200,1160
20231030,123800,4822573360,7200,7200,7210,7180,1137
20231030,123700,4814384880,7200,7190,7210,7190,18071
20231030,123600,4684265960,7190,7180,7190,7180,448
20231030,123500,4681045690,7190,7190,7190,7190,0
20231030,123400,4681045690,7190,7190,7190,7180,677
20231030,123300,4676184630,7190,7190,7190,7190,11
20231030,123200,4676105540,7180,7170,7180,7160,909
20231030,123100,4669588600,7180,7180,7180,7180,928
20231030,123000,4662925560,7180,7180,7180,7180,1043
20231030,122900,4655436820,7180,7180,7180,7170,4402
20231030,122800,4623867330,7180,7180,7180,7180,2626
20231030,122700,4605012650,7180,7160,7180,7160,7037
20231030,122600,4554617680,7150,7160,7160,7150,134
20231030,122500,4553659550,7150,7150,7150,7150,2003
20231030,122400,4539338100,7150,7150,7150,7150,635
20231030,122300,4534797850,7140,7140,7150,7140,258
20231030,122200,4532955000,7150,7140,7150,7140,422
20231030,122100,4529941910,7140,7140,7140,7130,79
20231030,122000,4529377860,7140,7140,7140,7130,355
20231030,121900,4526843180,7140,7140,7140,7130,1450
20231030,121800,4516491180,7140,7120,7140,7120,1229
20231030,121700,4507729600,7120,7130,7130,7120,195
20231030,121600,4506339290,7130,7130,7130,7130,41
20231030,121500,4506046960,7140,7130,7140,7120,2573
20231030,121400,4487714150,7130,7130,7130,7120,724
20231030,121300,4482552040,7130,7130,7140,7120,1019
20231030,121200,4475290260,7130,7120,7130,7120,996
20231030,121100,4468198730,7120,7120,7120,7120,0
20231030,121000,4468198730,7120,7110,7120,7110,413
20231030,120900,4465258760,7110,7110,7120,7110,974
20231030,120800,4458333590,7110,7110,7110,7110,1643
20231030,120700,4446651860,7110,7120,7130,7110,1945
20231030,120600,4432801420,7120,7120,7130,7120,3228
20231030,120500,4409815990,7120,7120,7130,7120,437
20231030,120400,4406704490,7120,7140,7140,7110,7333
20231030,120300,4354415060,7150,7160,7160,7140,3399
20231030,120200,4330121320,7160,7150,7160,7150,402
20231030,120100,4327246500,7160,7160,7160,7150,1701
20231030,120000,4315067640,7170,7150,7170,7150,685
20231030,115900,4310163080,7150,7150,7150,7150,3
20231030,115800,4310141630,7150,7150,7150,7150,697
20231030,115700,4305158080,7150,7150,7160,7150,309
20231030,115600,4302948710,7150,7150,7150,7150,189
20231030,115500,4301597360,7150,7140,7150,7140,2059
20231030,115400,4286887730,7150,7140,7150,7140,968
20231030,115300,4279972500,7150,7150,7150,7140,570
20231030,115200,4275899000,7150,7150,7160,7140,1243
20231030,115100,4267013360,7150,7140,7150,7140,2402
20231030,115000,4249847460,7140,7140,7150,7140,1803
20231030,114900,4236969690,7140,7150,7150,7140,1487
20231030,114800,4226351820,7150,7160,7160,7150,3806
20231030,114700,4199137810,7160,7160,7160,7160,1356
20231030,114600,4189428850,7160,7160,7160,7160,372
20231030,114500,4186765330,7160,7160,7160,7150,2479
20231030,114400,4169016540,7160,7150,7170,7150,1082
20231030,114300,4161263020,7170,7160,7170,7150,1790
20231030,114200,4148446510,7180,7170,7190,7160,4052
20231030,114100,4119398260,7190,7180,7190,7170,2136
20231030,114000,4104062980,7180,7170,7180,7160,553
20231030,113900,4100095990,7180,7160,7180,7160,2359
20231030,113800,4083173890,7170,7170,7170,7150,1342
20231030,113700,4073574840,7160,7140,7170,7140,2394
20231030,113600,4056441110,7140,7140,7160,7140,373
20231030,113500,4053777730,7140,7160,7160,7140,3285
20231030,113400,4030316050,7160,7140,7160,7130,7889
20231030,113300,3974005700,7140,7160,7170,7140,9569
20231030,113200,3905594020,7160,7190,7190,7150,10742
20231030,113100,3828673110,7190,7200,7200,7170,4904
20231030,113000,3793472640,7200,7190,7200,7190,414
20231030,112900,3790495430,7170,7180,7190,7170,178
20231030,112800,3789217430,7190,7190,7190,7170,1285
20231030,112700,3779990540,7190,7190,7190,7180,777
20231030,112600,3774408360,7170,7180,7190,7170,827
20231030,112500,3768474700,7170,7180,7200,7170,2984
20231030,112400,3747046210,7200,7180,7200,7180,566
20231030,112300,3742975610,7190,7180,7190,7170,858
20231030,112200,3736815140,7170,7170,7180,7160,3343
20231030,112100,3712846600,7170,7180,7190,7170,8307
20231030,112000,3653235750,7190,7210,7210,7190,3883
20231030,111900,3625302720,7210,7200,7210,7190,613
20231030,111800,3620888120,7200,7200,7200,7190,185
20231030,111700,3619556670,7200,7200,7200,7190,4004
20231030,111600,3590728060,7200,7190,7200,7190,3268
20231030,111500,3567209080,7200,7210,7210,7190,1719
20231030,111400,3554834600,7200,7210,7210,7200,2306
20231030,111300,3538231290,7220,7200,7220,7200,3303
20231030,111200,3514409250,7200,7200,7220,7190,2796
20231030,111100,3494287880,7220,7230,7230,7200,8203
20231030,111000,3435111590,7230,7230,7240,7220,5015
20231030,110900,3398816600,7230,7260,7270,7230,9973
20231030,110800,3326584520,7260,7260,7270,7260,417
20231030,110700,3323553600,7260,7250,7260,7250,571
20231030,110600,3319408850,7250,7260,7260,7250,4534
20231030,110500,3286524480,7260,7260,7270,7260,2085
20231030,110400,3271387370,7260,7270,7270,7250,906
20231030,110300,3264807350,7270,7270,7270,7240,3622
20231030,110200,3238553760,7270,7250,7270,7250,3270
20231030,110100,3214832440,7260,7280,7280,7250,1507
20231030,110000,3203892800,7270,7280,7280,7270,468
20231030,105900,3200489890,7280,7290,7300,7280,92
20231030,105800,3199819620,7260,7270,7300,7260,8155
20231030,105700,3140546980,7280,7320,7340,7270,10557
20231030,105600,3063438190,7320,7310,7340,7310,13373
20231030,105500,2965516490,7320,7310,7320,7310,5567
20231030,105400,2924769910,7320,7310,7320,7300,4168
20231030,105300,2894283960,7320,7290,7320,7290,2768
20231030,105200,2874044440,7290,7290,7310,7280,4569
20231030,105100,2840743670,7300,7270,7300,7270,4588
20231030,105000,2807318330,7280,7260,7280,7260,5145
20231030,104900,2769867580,7270,7300,7300,7260,2983
20231030,104800,2748131570,7280,7340,7340,7250,10056
20231030,104700,2675024580,7340,7290,7340,7290,16677
20231030,104600,2553282750,7290,7290,7290,7290,1380
20231030,104500,2543222550,7270,7280,7290,7270,1440
20231030,104400,2532728430,7280,7270,7280,7270,157
20231030,104300,2531587030,7260,7280,7280,7260,1158
20231030,104200,2523168750,7280,7280,7280,7280,468
20231030,104100,2519761710,7280,7270,7280,7270,800
20231030,104000,2513937760,7270,7280,7280,7270,692
20231030,103900,2508900230,7290,7290,7290,7280,298
20231030,103800,2506728170,7290,7290,7290,7290,301
20231030,103700,2504533880,7300,7290,7300,7290,317
20231030,103600,2502222920,7290,7300,7300,7290,1711
20231030,103500,2489733620,7300,7290,7300,7290,174
20231030,103400,2488465140,7290,7300,7300,7290,804
20231030,103300,2482596610,7330,7340,7340,7330,354
20231030,103200,2479999250,7340,7320,7350,7320,5680
20231030,103100,2438325070,7320,7300,7320,7300,13629
20231030,103000,2338762390,7300,7290,7300,7290,4852
20231030,102900,2303390610,7280,7290,7290,7280,490
20231030,102800,2299821970,7290,7280,7290,7280,294
20231030,102700,2297681620,7280,7280,7280,7280,75
20231030,102600,2297135620,7280,7280,7280,7270,239
20231030,102500,2295397700,7270,7270,7270,7260,690
20231030,102400,2290381630,7260,7250,7270,7250,297
20231030,102300,2288225770,7250,7250,7250,7250,10
20231030,102200,2288153270,7260,7260,7260,7260,2011
20231030,102100,2273553410,7230,7230,7250,7230,362
20231030,102000,2270931550,7230,7220,7230,7210,1081
20231030,101900,2263125600,7220,7220,7230,7210,4674
20231030,101800,2229382480,7230,7250,7250,7230,3945
20231030,101700,2200837560,7250,7260,7260,7240,5959
20231030,101600,2157655080,7280,7280,7280,7280,12
20231030,101500,2157567720,7300,7260,7300,7260,6
20231030,101400,2157524120,7300,7300,7300,7260,1225
20231030,101300,2148607950,7300,7300,7300,7280,663
20231030,101200,2143774190,7300,7270,7300,7260,237
20231030,101100,2142052400,7280,7260,7290,7260,396
20231030,101000,2139166910,7260,7270,7280,7260,7621
20231030,100900,2083807750,7290,7260,7290,7260,179
20231030,100800,2082505270,7260,7290,7290,7250,3947
20231030,100700,2053850260,7270,7300,7300,7270,1782
20231030,100600,2040874480,7300,7340,7340,7290,294
20231030,100500,2038725260,7330,7270,7330,7270,536
20231030,100400,2034811010,7280,7280,7280,7280,1404
20231030,100300,2024589890,7280,7270,7280,7270,3470
20231030,100200,1999358900,7280,7300,7300,7280,2666
20231030,100100,1979946550,7300,7320,7320,7300,1764
20231030,100000,1967052530,7330,7350,7350,7330,2667
20231030,095900,1947488550,7350,7340,7350,7340,361
20231030,095800,1944838640,7350,7350,7350,7330,584
20231030,095700,1940548000,7340,7330,7340,7330,1642
20231030,095600,1928505640,7330,7330,7340,7330,851
20231030,095500,1922267750,7330,7320,7330,7320,1042
20231030,095400,1914638840,7320,7320,7330,7310,329
20231030,095300,1912230290,7320,7330,7330,7320,214
20231030,095200,1910663700,7330,7340,7340,7330,1835
20231030,095100,1897206500,7340,7350,7350,7340,585
20231030,095000,1892910700,7350,7340,7350,7330,1795
20231030,094900,1879736190,7340,7310,7340,7310,2534
20231030,094800,1861170520,7290,7300,7300,7280,4725
20231030,094700,1826711020,7300,7290,7310,7290,1612
20231030,094600,1814940250,7290,7300,7310,7290,1297
20231030,094500,1805467100,7310,7310,7320,7300,2296
20231030,094400,1788683640,7310,7320,7330,7310,167
20231030,094300,1787462330,7300,7310,7310,7300,1830
20231030,094200,1774095200,7300,7320,7330,7300,1332
20231030,094100,1764354170,7320,7320,7330,7320,1977
20231030,094000,1749872460,7320,7320,7350,7320,4520
20231030,093900,1716770330,7320,7350,7350,7320,724
20231030,093800,1711458070,7360,7350,7360,7300,3897
20231030,093700,1682891280,7350,7340,7350,7330,13276
20231030,093600,1585387100,7340,7340,7350,7310,7050
20231030,093500,1533628680,7330,7320,7330,7320,1865
20231030,093400,1519965880,7310,7300,7310,7260,6678
20231030,093300,1471270140,7310,7340,7350,7310,3047
20231030,093200,1448932080,7340,7340,7350,7330,3082
20231030,093100,1426310610,7350,7340,7350,7330,5435
20231030,093000,1386410130,7340,7330,7350,7330,5642
20231030,092900,1344994400,7340,7330,7340,7320,5006
20231030,092800,1308300720,7330,7280,7330,7280,11754
20231030,092700,1222330580,7300,7250,7300,7250,4986
20231030,092600,1186039050,7250,7280,7290,7250,744
20231030,092500,1180628980,7290,7260,7290,7260,5979
20231030,092400,1137177690,7270,7300,7300,7260,7863
20231030,092300,1079903970,7300,7280,7300,7280,7524
20231030,092200,1025034470,7280,7270,7290,7270,2395
20231030,092100,1007601030,7270,7270,7280,7260,4172
20231030,092000,977272480,7270,7240,7270,7220,9184
20231030,091900,910603430,7230,7230,7240,7230,1478
20231030,091800,899913140,7240,7220,7240,7210,6337
20231030,091700,854114400,7210,7210,7220,7200,1989
20231030,091600,839778020,7210,7220,7230,7210,2215
20231030,091500,823783960,7210,7190,7210,7170,4763
20231030,091400,789515180,7180,7180,7200,7170,8063
20231030,091300,731592690,7170,7150,7170,7150,311
20231030,091200,729365340,7150,7170,7170,7140,6085
20231030,091100,685813210,7170,7180,7180,7160,985
20231030,091000,678757910,7170,7190,7190,7170,2199
20231030,090900,662978960,7190,7160,7190,7150,9302
20231030,090800,596251350,7160,7160,7180,7150,4217
20231030,090700,566016070,7160,7230,7230,7130,9981
20231030,090600,494488450,7200,7230,7250,7200,11531
20231030,090500,411136620,7230,7240,7240,7220,3080
20231030,090400,388864580,7240,7270,7270,7240,5226
20231030,090300,350979810,7260,7290,7290,7250,1885
20231030,090200,337281480,7280,7270,7310,7270,15059
20231030,090100,227528460,7280,7210,7280,7200,14163
20231030,090000,124831170,7200,7130,7200,7130,16756