stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202000,4480527740,6130,6130,6130,6130,28112
20231026,201900,4480527740,6130,6130,6130,6130,0
20231026,201800,4480527740,6130,6130,6130,6130,0
20231026,201700,4480527740,6130,6130,6130,6130,0
20231026,201600,4480527740,6130,6130,6130,6130,0
20231026,201500,4480527740,6130,6130,6130,6130,0
20231026,201400,4480527740,6130,6130,6130,6130,0
20231026,201300,4480527740,6130,6130,6130,6130,0
20231026,201200,4480527740,6130,6130,6130,6130,0
20231026,201100,4480527740,6130,6130,6130,6130,0
20231026,201000,4480527740,6130,6130,6130,6130,0
20231026,200900,4480527740,6130,6130,6130,6130,0
20231026,200800,4480527740,6130,6130,6130,6130,0
20231026,200700,4480527740,6130,6130,6130,6130,0
20231026,200600,4480527740,6130,6130,6130,6130,0
20231026,200500,4480527740,6130,6130,6130,6130,0
20231026,200400,4480527740,6130,6130,6130,6130,0
20231026,200300,4480527740,6130,6130,6130,6130,0
20231026,200200,4480527740,6130,6130,6130,6130,0
20231026,200100,4480527740,6130,6130,6130,6130,0
20231026,200000,4480527740,6130,6130,6130,6130,0
20231026,195900,4480527740,6130,6130,6130,6130,0
20231026,195800,4480527740,6130,6130,6130,6130,0
20231026,195700,4480527740,6130,6130,6130,6130,0
20231026,195600,4480527740,6130,6130,6130,6130,0
20231026,195500,4480527740,6130,6130,6130,6130,0
20231026,195400,4480527740,6130,6130,6130,6130,0
20231026,195300,4480527740,6130,6130,6130,6130,0
20231026,195200,4480527740,6130,6130,6130,6130,0
20231026,195100,4480527740,6130,6130,6130,6130,0
20231026,195000,4480527740,6130,6130,6130,6130,28112
20231026,194900,4480527740,6130,6130,6130,6130,0
20231026,194800,4480527740,6130,6130,6130,6130,0
20231026,194700,4480527740,6130,6130,6130,6130,0
20231026,194600,4480527740,6130,6130,6130,6130,0
20231026,194500,4480527740,6130,6130,6130,6130,0
20231026,194400,4480527740,6130,6130,6130,6130,0
20231026,194300,4480527740,6130,6130,6130,6130,0
20231026,194200,4480527740,6130,6130,6130,6130,0
20231026,194100,4480527740,6130,6130,6130,6130,0
20231026,194000,4480527740,6130,6130,6130,6130,0
20231026,193900,4480527740,6130,6130,6130,6130,0
20231026,193800,4480527740,6130,6130,6130,6130,0
20231026,193700,4480527740,6130,6130,6130,6130,0
20231026,193600,4480527740,6130,6130,6130,6130,0
20231026,193500,4480527740,6130,6130,6130,6130,0
20231026,193400,4480527740,6130,6130,6130,6130,0
20231026,193300,4480527740,6130,6130,6130,6130,0
20231026,193200,4480527740,6130,6130,6130,6130,0
20231026,193100,4480527740,6130,6130,6130,6130,0
20231026,193000,4480527740,6130,6130,6130,6130,0
20231026,192900,4480527740,6130,6130,6130,6130,0
20231026,192800,4480527740,6130,6130,6130,6130,0
20231026,192700,4480527740,6130,6130,6130,6130,0
20231026,192600,4480527740,6130,6130,6130,6130,0
20231026,192500,4480527740,6130,6130,6130,6130,0
20231026,192400,4480527740,6130,6130,6130,6130,0
20231026,192300,4480527740,6130,6130,6130,6130,0
20231026,192200,4480527740,6130,6130,6130,6130,0
20231026,192100,4480527740,6130,6130,6130,6130,0
20231026,192000,4480527740,6130,6130,6130,6130,28112
20231026,191900,4480527740,6130,6130,6130,6130,0
20231026,191800,4480527740,6130,6130,6130,6130,0
20231026,191700,4480527740,6130,6130,6130,6130,0
20231026,191600,4480527740,6130,6130,6130,6130,0
20231026,191500,4480527740,6130,6130,6130,6130,0
20231026,191400,4480527740,6130,6130,6130,6130,0
20231026,191300,4480527740,6130,6130,6130,6130,0
20231026,191200,4480527740,6130,6130,6130,6130,0
20231026,191100,4480527740,6130,6130,6130,6130,0
20231026,191000,4480527740,6130,6130,6130,6130,0
20231026,190900,4480527740,6130,6130,6130,6130,0
20231026,190800,4480527740,6130,6130,6130,6130,0
20231026,190700,4480527740,6130,6130,6130,6130,0
20231026,190600,4480527740,6130,6130,6130,6130,0
20231026,190500,4480527740,6130,6130,6130,6130,0
20231026,190400,4480527740,6130,6130,6130,6130,0
20231026,190300,4480527740,6130,6130,6130,6130,0
20231026,190200,4480527740,6130,6130,6130,6130,0
20231026,190100,4480527740,6130,6130,6130,6130,0
20231026,190000,4480527740,6130,6130,6130,6130,0
20231026,185900,4480527740,6130,6130,6130,6130,0
20231026,185800,4480527740,6130,6130,6130,6130,0
20231026,185700,4480527740,6130,6130,6130,6130,0
20231026,185600,4480527740,6130,6130,6130,6130,0
20231026,185500,4480527740,6130,6130,6130,6130,0
20231026,185400,4480527740,6130,6130,6130,6130,0
20231026,185300,4480527740,6130,6130,6130,6130,0
20231026,185200,4480527740,6130,6130,6130,6130,0
20231026,185100,4480527740,6130,6130,6130,6130,0
20231026,185000,4480527740,6130,6130,6130,6130,28112
20231026,184900,4480527740,6130,6130,6130,6130,0
20231026,184800,4480527740,6130,6130,6130,6130,0
20231026,184700,4480527740,6130,6130,6130,6130,0
20231026,184600,4480527740,6130,6130,6130,6130,0
20231026,184500,4480527740,6130,6130,6130,6130,0
20231026,184400,4480527740,6130,6130,6130,6130,0
20231026,184300,4480527740,6130,6130,6130,6130,0
20231026,184200,4480527740,6130,6130,6130,6130,0
20231026,184100,4480527740,6130,6130,6130,6130,0
20231026,184000,4480527740,6130,6130,6130,6130,0
20231026,183900,4480527740,6130,6130,6130,6130,0
20231026,183800,4480527740,6130,6130,6130,6130,0
20231026,183700,4480527740,6130,6130,6130,6130,0
20231026,183600,4480527740,6130,6130,6130,6130,0
20231026,183500,4480527740,6130,6130,6130,6130,0
20231026,183400,4480527740,6130,6130,6130,6130,0
20231026,183300,4480527740,6130,6130,6130,6130,0
20231026,183200,4480527740,6130,6130,6130,6130,0
20231026,183100,4480527740,6130,6130,6130,6130,0
20231026,183000,4480527740,6130,6130,6130,6130,0
20231026,182900,4480527740,6130,6130,6130,6130,0
20231026,182800,4480527740,6130,6130,6130,6130,0
20231026,182700,4480527740,6130,6130,6130,6130,0
20231026,182600,4480527740,6130,6130,6130,6130,0
20231026,182500,4480527740,6130,6130,6130,6130,0
20231026,182400,4480527740,6130,6130,6130,6130,0
20231026,182300,4480527740,6130,6130,6130,6130,0
20231026,182200,4480527740,6130,6130,6130,6130,0
20231026,182100,4480527740,6130,6130,6130,6130,0
20231026,182000,4480527740,6130,6130,6130,6130,28112
20231026,181900,4480527740,6130,6130,6130,6130,0
20231026,181800,4480527740,6130,6130,6130,6130,0
20231026,181700,4480527740,6130,6130,6130,6130,0
20231026,181600,4480527740,6130,6130,6130,6130,0
20231026,181500,4480527740,6130,6130,6130,6130,0
20231026,181400,4480527740,6130,6130,6130,6130,0
20231026,181300,4480527740,6130,6130,6130,6130,0
20231026,181200,4480527740,6130,6130,6130,6130,0
20231026,181100,4480527740,6130,6130,6130,6130,0
20231026,181000,4480527740,6130,6130,6130,6130,0
20231026,180900,4480527740,6130,6130,6130,6130,0
20231026,180800,4480527740,6130,6130,6130,6130,0
20231026,180700,4480527740,6130,6130,6130,6130,0
20231026,180600,4480527740,6130,6130,6130,6130,0
20231026,180500,4480527740,6130,6130,6130,6130,0
20231026,180400,4480527740,6130,6130,6130,6130,0
20231026,180300,4480527740,6130,6130,6130,6130,0
20231026,180200,4480527740,6130,6130,6130,6130,0
20231026,180100,4480527740,6130,6130,6130,6130,0
20231026,180000,4480527740,6130,6130,6130,6130,0
20231026,175900,4480527740,6130,6130,6130,6130,0
20231026,175800,4480527740,6130,6130,6130,6130,0
20231026,175700,4480527740,6130,6130,6130,6130,0
20231026,175600,4480527740,6130,6130,6130,6130,0
20231026,175500,4480527740,6130,6130,6130,6130,0
20231026,175400,4480527740,6130,6130,6130,6130,0
20231026,175300,4480527740,6130,6130,6130,6130,0
20231026,175200,4480527740,6130,6130,6130,6130,0
20231026,175100,4480527740,6130,6130,6130,6130,0
20231026,175000,4480527740,6130,6130,6130,6130,28112
20231026,174900,4480527740,6130,6130,6130,6130,0
20231026,174800,4480527740,6130,6130,6130,6130,0
20231026,174700,4480527740,6130,6130,6130,6130,0
20231026,174600,4480527740,6130,6130,6130,6130,0
20231026,174500,4480527740,6130,6130,6130,6130,0
20231026,174400,4480527740,6130,6130,6130,6130,0
20231026,174300,4480527740,6130,6130,6130,6130,0
20231026,174200,4480527740,6130,6130,6130,6130,0
20231026,174100,4480527740,6130,6130,6130,6130,0
20231026,174000,4480527740,6130,6130,6130,6130,0
20231026,173900,4480527740,6130,6130,6130,6130,0
20231026,173800,4480527740,6130,6130,6130,6130,0
20231026,173700,4480527740,6130,6130,6130,6130,0
20231026,173600,4480527740,6130,6130,6130,6130,0
20231026,173500,4480527740,6130,6130,6130,6130,0
20231026,173400,4480527740,6130,6130,6130,6130,0
20231026,173300,4480527740,6130,6130,6130,6130,0
20231026,173200,4480527740,6130,6130,6130,6130,0
20231026,173100,4480527740,6130,6130,6130,6130,0
20231026,173000,4480527740,6130,6130,6130,6130,0
20231026,172900,4480527740,6130,6130,6130,6130,0
20231026,172800,4480527740,6130,6130,6130,6130,0
20231026,172700,4480527740,6130,6130,6130,6130,0
20231026,172600,4480527740,6130,6130,6130,6130,0
20231026,172500,4480527740,6130,6130,6130,6130,0
20231026,172400,4480527740,6130,6130,6130,6130,0
20231026,172300,4480527740,6130,6130,6130,6130,0
20231026,172200,4480527740,6130,6130,6130,6130,0
20231026,172100,4480527740,6130,6130,6130,6130,0
20231026,172000,4480527740,6130,6130,6130,6130,28112
20231026,171900,4480527740,6130,6130,6130,6130,0
20231026,171800,4480527740,6130,6130,6130,6130,0
20231026,171700,4480527740,6130,6130,6130,6130,0
20231026,171600,4480527740,6130,6130,6130,6130,0
20231026,171500,4480527740,6130,6130,6130,6130,0
20231026,171400,4480527740,6130,6130,6130,6130,0
20231026,171300,4480527740,6130,6130,6130,6130,0
20231026,171200,4480527740,6130,6130,6130,6130,0
20231026,171100,4480527740,6130,6130,6130,6130,0
20231026,171000,4480527740,6130,6130,6130,6130,0
20231026,170900,4480527740,6130,6130,6130,6130,0
20231026,170800,4480527740,6130,6130,6130,6130,0
20231026,170700,4480527740,6130,6130,6130,6130,0
20231026,170600,4480527740,6130,6130,6130,6130,0
20231026,170500,4480527740,6130,6130,6130,6130,0
20231026,170400,4480527740,6130,6130,6130,6130,0
20231026,170300,4480527740,6130,6130,6130,6130,0
20231026,170200,4480527740,6130,6130,6130,6130,0
20231026,170100,4480527740,6130,6130,6130,6130,0
20231026,170000,4480527740,6130,6130,6130,6130,0
20231026,165900,4480527740,6130,6130,6130,6130,0
20231026,165800,4480527740,6130,6130,6130,6130,0
20231026,165700,4480527740,6130,6130,6130,6130,0
20231026,165600,4480527740,6130,6130,6130,6130,0
20231026,165500,4480527740,6130,6130,6130,6130,0
20231026,165400,4480527740,6130,6130,6130,6130,0
20231026,165300,4480527740,6130,6130,6130,6130,0
20231026,165200,4480527740,6130,6130,6130,6130,0
20231026,165100,4480527740,6130,6130,6130,6130,0
20231026,165000,4480527740,6130,6130,6130,6130,28112
20231026,164900,4480527740,6130,6130,6130,6130,0
20231026,164800,4480527740,6130,6130,6130,6130,0
20231026,164700,4480527740,6130,6130,6130,6130,0
20231026,164600,4480527740,6130,6130,6130,6130,0
20231026,164500,4480527740,6130,6130,6130,6130,0
20231026,164400,4480527740,6130,6130,6130,6130,0
20231026,164300,4480527740,6130,6130,6130,6130,0
20231026,164200,4480527740,6130,6130,6130,6130,0
20231026,164100,4480527740,6130,6130,6130,6130,0
20231026,164000,4480527740,6130,6130,6130,6130,0
20231026,163900,4480527740,6130,6130,6130,6130,0
20231026,163800,4480527740,6130,6130,6130,6130,0
20231026,163700,4480527740,6130,6130,6130,6130,0
20231026,163600,4480527740,6130,6130,6130,6130,0
20231026,163500,4480527740,6130,6130,6130,6130,0
20231026,163400,4480527740,6130,6130,6130,6130,0
20231026,163300,4480527740,6130,6130,6130,6130,0
20231026,163200,4480527740,6130,6130,6130,6130,0
20231026,163100,4480527740,6130,6130,6130,6130,0
20231026,163000,4480527740,6130,6130,6130,6130,0
20231026,162900,4480527740,6130,6130,6130,6130,0
20231026,162800,4480527740,6130,6130,6130,6130,0
20231026,162700,4480527740,6130,6130,6130,6130,0
20231026,162600,4480527740,6130,6130,6130,6130,0
20231026,162500,4480527740,6130,6130,6130,6130,0
20231026,162400,4480527740,6130,6130,6130,6130,0
20231026,162300,4480527740,6130,6130,6130,6130,0
20231026,162200,4480527740,6130,6130,6130,6130,0
20231026,162100,4480527740,6130,6130,6130,6130,0
20231026,162000,4480527740,6130,6130,6130,6130,28112
20231026,161900,4480527740,6130,6130,6130,6130,0
20231026,161800,4480527740,6130,6130,6130,6130,0
20231026,161700,4480527740,6130,6130,6130,6130,0
20231026,161600,4480527740,6130,6130,6130,6130,0
20231026,161500,4480527740,6130,6130,6130,6130,0
20231026,161400,4480527740,6130,6130,6130,6130,0
20231026,161300,4480527740,6130,6130,6130,6130,0
20231026,161200,4480527740,6130,6130,6130,6130,0
20231026,161100,4480527740,6130,6130,6130,6130,0
20231026,161000,4480527740,6130,6130,6130,6130,0
20231026,160900,4480527740,6130,6130,6130,6130,0
20231026,160800,4480527740,6130,6130,6130,6130,0
20231026,160700,4480527740,6130,6130,6130,6130,0
20231026,160600,4480527740,6130,6130,6130,6130,0
20231026,160500,4480527740,6130,6130,6130,6130,0
20231026,160400,4480527740,6130,6130,6130,6130,0
20231026,160300,4480527740,6130,6130,6130,6130,0
20231026,160200,4480527740,6130,6130,6130,6130,0
20231026,160100,4480527740,6130,6130,6130,6130,0
20231026,160000,4480527740,6130,6130,6130,6130,0
20231026,155900,4480527740,6130,6130,6130,6130,0
20231026,155800,4480527740,6130,6130,6130,6130,0
20231026,155700,4480527740,6130,6130,6130,6130,0
20231026,155600,4480527740,6130,6130,6130,6130,0
20231026,155500,4480527740,6130,6130,6130,6130,0
20231026,155400,4480527740,6130,6130,6130,6130,0
20231026,155300,4480527740,6130,6130,6130,6130,0
20231026,155200,4480527740,6130,6130,6130,6130,0
20231026,155100,4480527740,6130,6130,6130,6130,0
20231026,155000,4480527740,6130,6130,6130,6130,28112
20231026,154900,4480527740,6130,6130,6130,6130,0
20231026,154800,4480527740,6130,6130,6130,6130,0
20231026,154700,4480527740,6130,6130,6130,6130,0
20231026,154600,4480527740,6130,6130,6130,6130,0
20231026,154500,4480527740,6130,6130,6130,6130,0
20231026,154400,4480527740,6130,6130,6130,6130,0
20231026,154300,4480527740,6130,6130,6130,6130,0
20231026,154200,4480527740,6130,6130,6130,6130,0
20231026,154100,4480527740,6130,6130,6130,6130,0
20231026,154000,4480527740,6130,6130,6130,6130,0
20231026,153900,4480527740,6130,6130,6130,6130,0
20231026,153800,4480527740,6130,6130,6130,6130,0
20231026,153700,4480527740,6130,6130,6130,6130,0
20231026,153600,4480527740,6130,6130,6130,6130,0
20231026,153500,4480527740,6130,6130,6130,6130,0
20231026,153400,4480527740,6130,6130,6130,6130,0
20231026,153300,4480527740,6130,6130,6130,6130,0
20231026,153200,4480527740,6130,6130,6130,6130,0
20231026,153100,4480527740,6130,6130,6130,6130,0
20231026,153000,4480527740,6130,6130,6130,6130,28112
20231026,152900,4308201180,6210,6210,6210,6210,0
20231026,152800,4308201180,6210,6210,6210,6210,0
20231026,152700,4308201180,6210,6210,6210,6210,0
20231026,152600,4308201180,6210,6210,6210,6210,0
20231026,152500,4308201180,6210,6210,6210,6210,0
20231026,152400,4308201180,6210,6210,6210,6210,0
20231026,152300,4308201180,6210,6210,6210,6210,0
20231026,152200,4308201180,6210,6210,6210,6210,0
20231026,152100,4308201180,6210,6210,6210,6210,0
20231026,152000,4308201180,6210,6210,6210,6210,0
20231026,151900,4308201180,6210,6300,6360,6190,29853
20231026,151800,4120920530,6300,6380,6470,6270,29441
20231026,151700,3932894450,6340,6430,6470,6210,37460
20231026,151600,3695196830,6430,6190,6470,6160,34381
20231026,151500,3479218460,6170,6190,6200,6140,15459
20231026,151400,3383748810,6210,6120,6250,6080,42536
20231026,151300,3120522900,6120,6000,6120,6000,15148
20231026,151200,3028728480,6000,5970,6000,5970,1515
20231026,151100,3019657730,5960,5990,5990,5960,290
20231026,151000,3017928900,5960,6000,6000,5950,2485
20231026,150900,3003103760,6000,5990,6010,5990,1780
20231026,150800,2992416020,5990,5980,5990,5980,792
20231026,150700,2987674160,5940,5960,5960,5930,652
20231026,150600,2983794030,5960,5950,5970,5950,1571
20231026,150500,2974425410,5950,5930,5960,5930,216
20231026,150400,2973140150,5930,5960,5960,5920,972
20231026,150300,2967378350,5970,5930,5970,5920,707
20231026,150200,2963173800,5930,5960,5960,5930,391
20231026,150100,2960852440,5950,5990,5990,5950,1227
20231026,150000,2953534580,5990,6000,6010,5970,819
20231026,145900,2948622300,6000,5930,6000,5920,3768
20231026,145800,2926105260,5930,5930,5930,5920,518
20231026,145700,2923033780,5910,5920,5920,5910,616
20231026,145600,2919387680,5920,5930,5930,5920,364
20231026,145500,2917232770,5920,5990,5990,5920,134
20231026,145400,2916438430,5990,5950,5990,5920,1138
20231026,145300,2909686370,5950,5990,6000,5950,2949
20231026,145200,2891997130,6000,5930,6000,5930,10594
20231026,145100,2828576920,5940,5920,5940,5920,653
20231026,145000,2824708490,5920,5920,5930,5910,648
20231026,144900,2820872460,5900,5900,5900,5900,309
20231026,144800,2819049360,5900,5900,5920,5900,404
20231026,144700,2816662200,5870,5900,5900,5870,454
20231026,144600,2813986600,5900,5880,5900,5880,268
20231026,144500,2812408460,5850,5840,5850,5840,53
20231026,144400,2812098440,5880,5850,5880,5840,660
20231026,144300,2808237530,5850,5850,5880,5850,1264
20231026,144200,2800843100,5850,5880,5880,5850,1686
20231026,144100,2790964730,5900,5900,5910,5900,128
20231026,144000,2790209330,5900,5870,5900,5850,4171
20231026,143900,2765757940,5870,5910,5920,5870,2127
20231026,143800,2753250000,5880,5930,5940,5880,2613
20231026,143700,2737852010,5940,5910,5940,5880,1868
20231026,143600,2726824450,5910,5930,5940,5910,342
20231026,143500,2724801200,5940,5880,5940,5880,1066
20231026,143400,2718511250,5900,5940,5940,5880,2995
20231026,143300,2700841710,5930,5930,5950,5930,676
20231026,143200,2696829310,5940,5920,5950,5910,1245
20231026,143100,2689454330,5930,5930,5960,5930,1209
20231026,143000,2682283150,5960,5970,5970,5930,1203
20231026,142900,2675125020,5970,5940,5970,5930,503
20231026,142800,2672125820,5940,5980,5990,5930,2794
20231026,142700,2655478230,5950,5980,5980,5920,1891
20231026,142600,2644208410,5980,5980,5980,5960,2072
20231026,142500,2631828990,5970,5940,5970,5910,3048
20231026,142400,2613669040,5940,5950,5950,5910,2246
20231026,142300,2600306670,5950,5910,5950,5910,2972
20231026,142200,2582685180,5910,5910,5910,5890,1367
20231026,142100,2574609490,5910,5910,5910,5880,94
20231026,142000,2574056550,5900,5880,5900,5870,1037
20231026,141900,2567965740,5880,5920,5920,5860,2212
20231026,141800,2554952090,5920,5930,5940,5900,146
20231026,141700,2554089860,5950,5930,5960,5880,4367
20231026,141600,2528181110,5900,5930,5940,5900,4183
20231026,141500,2503367390,5940,5910,5950,5900,1884
20231026,141400,2492203050,5930,5900,5930,5870,5449
20231026,141300,2459968500,5900,5830,5900,5830,1473
20231026,141200,2451310540,5830,5840,5840,5830,1600
20231026,141100,2441982420,5840,5850,5850,5840,604
20231026,141000,2438455050,5840,5850,5870,5840,914
20231026,140900,2433105710,5850,5880,5880,5850,903
20231026,140800,2427817030,5880,5850,5880,5850,163
20231026,140700,2426860430,5850,5890,5890,5850,27
20231026,140600,2426702400,5890,5880,5900,5860,1041
20231026,140500,2420579300,5890,5890,5890,5860,125
20231026,140400,2419844470,5890,5850,5890,5850,1548
20231026,140300,2410749660,5850,5840,5850,5840,109
20231026,140200,2410112260,5840,5850,5860,5840,639
20231026,140100,2406371210,5850,5850,5890,5830,1128
20231026,140000,2399771240,5830,5850,5850,5830,188
20231026,135900,2398672920,5850,5830,5910,5830,1105
20231026,135800,2392176890,5780,5780,5830,5780,486
20231026,135700,2389361720,5780,5800,5800,5780,1373
20231026,135600,2381398520,5780,5810,5830,5780,679
20231026,135500,2377456430,5790,5790,5790,5790,576
20231026,135400,2374121390,5790,5810,5810,5790,566
20231026,135300,2370836730,5800,5790,5800,5750,637
20231026,135200,2367149650,5750,5790,5790,5750,641
20231026,135100,2363438340,5790,5730,5800,5730,592
20231026,135000,2360011870,5720,5750,5790,5720,1096
20231026,134900,2353728020,5750,5750,5790,5750,52
20231026,134800,2353428980,5760,5760,5800,5760,134
20231026,134700,2352653360,5750,5750,5750,5750,60
20231026,134600,2352308360,5750,5770,5770,5720,1000
20231026,134500,2346576600,5760,5770,5770,5760,209
20231026,134400,2345370930,5820,5730,5820,5720,2011
20231026,134300,2333757880,5720,5720,5750,5720,523
20231026,134200,2330755730,5740,5710,5740,5700,816
20231026,134100,2326085820,5710,5710,5740,5710,87
20231026,134000,2325586620,5710,5740,5740,5710,2194
20231026,133900,2313044280,5750,5750,5750,5750,8
20231026,133800,2312998280,5750,5740,5750,5740,115
20231026,133700,2312337160,5750,5730,5760,5730,628
20231026,133600,2308731430,5730,5740,5740,5730,482
20231026,133500,2305966370,5730,5760,5760,5730,478
20231026,133400,2303224070,5730,5730,5730,5730,2
20231026,133300,2303212610,5760,5750,5760,5720,607
20231026,133200,2299740420,5720,5760,5760,5720,128
20231026,133100,2299005130,5760,5760,5760,5750,584
20231026,133000,2295643310,5750,5730,5750,5720,133
20231026,132900,2294879520,5720,5730,5730,5710,2090
20231026,132800,2282930010,5730,5740,5740,5730,113
20231026,132700,2282281630,5740,5720,5740,5720,258
20231026,132600,2280804870,5730,5730,5740,5730,1106
20231026,132500,2274466600,5730,5750,5760,5720,943
20231026,132400,2269058640,5760,5720,5760,5700,1391
20231026,132300,2261103070,5760,5730,5850,5700,8782
20231026,132200,2210700060,5720,5810,6000,5700,36819
20231026,132100,1993938330,5780,5780,5820,5780,165
20231026,132000,1992979390,5830,5760,5830,5760,1963
20231026,131900,1981597310,5750,5760,5760,5750,940
20231026,131800,1976191700,5760,5750,5760,5750,81
20231026,131700,1975725940,5750,5750,5750,5750,103
20231026,131600,1975133690,5760,5770,5780,5760,1470
20231026,131500,1966659360,5770,5810,5820,5770,670
20231026,131400,1962770370,5810,5820,5830,5800,545
20231026,131300,1959595120,5800,5770,5830,5770,2704
20231026,131200,1943884060,5770,5780,5780,5770,400
20231026,131100,1941575620,5760,5800,5800,5760,108
20231026,131000,1940952500,5800,5750,5800,5750,3349
20231026,130900,1921541830,5780,5760,5780,5760,413
20231026,130800,1919156730,5760,5720,5760,5720,677
20231026,130700,1915275200,5730,5760,5760,5730,90
20231026,130600,1914757460,5770,5690,5780,5690,3152
20231026,130500,1896749420,5680,5670,5680,5670,692
20231026,130400,1892819960,5670,5670,5670,5670,86
20231026,130300,1892332340,5670,5670,5670,5670,66
20231026,130200,1891958120,5670,5670,5680,5670,235
20231026,130100,1890625270,5670,5690,5690,5670,457
20231026,130000,1888032880,5700,5700,5700,5700,0
20231026,125900,1888032880,5700,5700,5700,5700,1
20231026,125800,1888027180,5690,5690,5690,5690,326
20231026,125700,1886172240,5690,5660,5690,5660,512
20231026,125600,1883263380,5660,5650,5670,5650,436
20231026,125500,1880795530,5660,5680,5680,5660,1742
20231026,125400,1870919440,5680,5700,5700,5680,675
20231026,125300,1867082200,5710,5680,5720,5670,273
20231026,125200,1865530210,5680,5690,5690,5680,134
20231026,125100,1864768070,5720,5690,5730,5670,3046
20231026,125000,1847465880,5710,5720,5730,5690,1225
20231026,124900,1840481450,5710,5710,5760,5690,1378
20231026,124800,1832598920,5740,5690,5780,5670,5870
20231026,124700,1799030300,5720,5700,5750,5690,1846
20231026,124600,1788493860,5700,5670,5760,5660,2868
20231026,124500,1772153830,5690,5810,5820,5650,11612
20231026,124400,1705703780,5780,5780,5900,5720,17694
20231026,124300,1602601540,5840,5610,5850,5610,21040
20231026,124200,1481903110,5570,5580,5580,5570,4441
20231026,124100,1457129340,5590,5600,5600,5570,1421
20231026,124000,1449191800,5600,5610,5610,5600,30
20231026,123900,1449023790,5620,5610,5620,5610,20
20231026,123800,1448911470,5620,5590,5620,5590,2
20231026,123700,1448900260,5590,5590,5590,5590,202
20231026,123600,1447771080,5590,5590,5590,5590,5
20231026,123500,1447743130,5570,5590,5590,5570,18
20231026,123400,1447642740,5580,5580,5580,5580,8
20231026,123300,1447598100,5570,5570,5570,5570,60
20231026,123200,1447263900,5570,5570,5570,5570,40
20231026,123100,1447041100,5570,5590,5590,5570,90
20231026,123000,1446538800,5590,5590,5590,5590,51
20231026,122900,1446253710,5620,5620,5620,5620,2
20231026,122800,1446242470,5600,5560,5600,5560,901
20231026,122700,1441211660,5550,5560,5560,5550,437
20231026,122600,1438785790,5550,5570,5580,5540,1797
20231026,122500,1428810210,5580,5570,5580,5570,64
20231026,122400,1428453350,5550,5550,5550,5530,872
20231026,122300,1423616270,5550,5580,5580,5550,648
20231026,122200,1420017120,5580,5590,5610,5570,194
20231026,122100,1418935750,5550,5580,5600,5550,1069
20231026,122000,1412982540,5580,5610,5650,5580,1167
20231026,121900,1406425970,5590,5590,5590,5590,104
20231026,121800,1405844610,5650,5550,5650,5550,1627
20231026,121700,1396758400,5560,5540,5560,5520,2466
20231026,121600,1383082700,5540,5600,5600,5540,3800
20231026,121500,1361921450,5600,5610,5620,5600,1245
20231026,121400,1354940200,5610,5650,5650,5610,1269
20231026,121300,1347786440,5640,5620,5650,5570,7180
20231026,121200,1307586810,5620,5650,5660,5610,6314
20231026,121100,1272010880,5650,5680,5710,5650,4104
20231026,121000,1248697570,5680,5710,5710,5680,1384
20231026,120900,1240828700,5720,5670,5760,5660,10372
20231026,120800,1181760850,5670,5710,5730,5660,5083
20231026,120700,1152934670,5700,5750,5790,5690,10833
20231026,120600,1090787220,5750,5670,5800,5670,17352
20231026,120500,990929100,5670,5850,5890,5670,33594
20231026,120400,797330150,5870,5930,5990,5860,29591
20231026,120300,621827870,5760,5760,5760,5760,0
20231026,120200,621827870,5760,5630,5760,5630,10318
20231026,120100,563157850,5630,5560,5630,5560,4892
20231026,120000,535655170,5560,5580,5580,5560,493
20231026,115900,532908430,5590,5580,5590,5580,214
20231026,115800,531714200,5580,5600,5600,5580,515
20231026,115700,528831180,5590,5600,5620,5590,2495
20231026,115600,514830340,5600,5580,5600,5580,1629
20231026,115500,505715770,5570,5580,5580,5570,80
20231026,115400,505269870,5580,5550,5580,5550,1836
20231026,115300,495026790,5580,5560,5580,5560,2185
20231026,115200,482857500,5560,5540,5560,5540,488
20231026,115100,480152920,5540,5540,5540,5540,1
20231026,115000,480147380,5540,5550,5550,5540,714
20231026,114900,476186820,5550,5550,5550,5550,0
20231026,114800,476186820,5550,5550,5550,5550,1
20231026,114700,476181270,5550,5550,5550,5550,6
20231026,114600,476147970,5550,5550,5550,5550,0
20231026,114500,476147970,5550,5520,5550,5510,161
20231026,114400,475258580,5550,5550,5550,5550,50
20231026,114300,474981080,5550,5550,5550,5550,0
20231026,114200,474981080,5550,5550,5550,5550,200
20231026,114100,473871080,5560,5560,5560,5560,25
20231026,114000,473732080,5560,5530,5560,5530,500
20231026,113900,470957230,5530,5530,5530,5510,269
20231026,113800,469474440,5510,5520,5520,5510,401
20231026,113700,467262180,5530,5520,5530,5520,616
20231026,113600,463855750,5520,5560,5560,5520,417
20231026,113500,461545770,5570,5570,5570,5570,0
20231026,113400,461545770,5570,5530,5570,5530,186
20231026,113300,460510980,5530,5530,5530,5530,78
20231026,113200,460079640,5530,5540,5540,5530,61
20231026,113100,459742010,5570,5570,5570,5570,0
20231026,113000,459742010,5570,5490,5570,5490,1305
20231026,112900,452491160,5490,5490,5490,5490,10
20231026,112800,452436260,5490,5490,5490,5490,505
20231026,112700,449663810,5490,5490,5490,5490,0
20231026,112600,449663810,5490,5510,5530,5490,636
20231026,112500,446152900,5530,5530,5530,5530,506
20231026,112400,443354720,5530,5530,5530,5530,60
20231026,112300,443022920,5530,5520,5530,5520,280
20231026,112200,441475120,5530,5500,5530,5500,502
20231026,112100,438714060,5500,5510,5510,5500,200
20231026,112000,437613390,5490,5490,5490,5490,0
20231026,111900,437613390,5490,5570,5570,5490,34
20231026,111800,437425530,5570,5570,5580,5490,629
20231026,111700,433937990,5570,5530,5570,5530,984
20231026,111600,428462150,5530,5480,5530,5480,19
20231026,111500,428357130,5480,5500,5500,5480,1869
20231026,111400,418083430,5500,5490,5500,5490,19
20231026,111300,417978980,5490,5490,5490,5490,500
20231026,111200,415233980,5490,5490,5490,5490,0
20231026,111100,415233980,5490,5490,5490,5490,319
20231026,111000,413482670,5500,5500,5500,5500,1
20231026,110900,413477170,5500,5500,5500,5500,0
20231026,110800,413477170,5500,5490,5500,5480,193
20231026,110700,412415810,5510,5510,5510,5510,224
20231026,110600,411181570,5510,5520,5520,5510,15
20231026,110500,411098820,5520,5520,5520,5520,9
20231026,110400,411049140,5510,5510,5510,5510,249
20231026,110300,409677150,5520,5520,5520,5520,24
20231026,110200,409544670,5520,5520,5520,5520,11
20231026,110100,409483950,5500,5480,5570,5480,1606
20231026,110000,400566280,5480,5480,5480,5480,24
20231026,105900,400434760,5480,5490,5490,5470,360
20231026,105800,398462460,5490,5530,5540,5490,286
20231026,105700,396880460,5540,5470,5560,5470,8337
20231026,105600,350704560,5450,5450,5450,5450,0
20231026,105500,350704560,5450,5440,5450,5440,81
20231026,105400,350263280,5430,5420,5430,5420,204
20231026,105300,349157440,5420,5420,5420,5420,249
20231026,105200,347807860,5440,5440,5440,5440,1000
20231026,105100,342367860,5470,5470,5470,5470,500
20231026,105000,339632860,5450,5450,5450,5450,0
20231026,104900,339632860,5450,5450,5450,5450,2
20231026,104800,339621960,5450,5450,5450,5450,1
20231026,104700,339616510,5420,5420,5420,5420,94
20231026,104600,339107030,5420,5420,5420,5420,35
20231026,104500,338917330,5430,5430,5430,5430,10
20231026,104400,338863030,5430,5430,5430,5430,139
20231026,104300,338108260,5430,5450,5450,5430,3798
20231026,104200,317449120,5470,5470,5470,5470,2
20231026,104100,317438180,5470,5470,5470,5470,0
20231026,104000,317438180,5470,5480,5480,5470,53
20231026,103900,317148260,5500,5530,5530,5500,125
20231026,103800,316458210,5530,5490,5540,5490,1332
20231026,103700,309091480,5430,5440,5440,5420,1136
20231026,103600,302922240,5470,5480,5480,5470,76
20231026,103500,302506440,5470,5510,5510,5470,273
20231026,103400,301007920,5520,5520,5530,5510,1794
20231026,103300,291104230,5530,5530,5530,5520,560
20231026,103200,288012630,5500,5500,5520,5460,2356
20231026,103100,275050460,5490,5480,5490,5480,1460
20231026,103000,267040070,5470,5440,5470,5430,2384
20231026,102900,254082290,5440,5450,5450,5440,419
20231026,102800,251802760,5450,5440,5450,5440,317
20231026,102700,250076200,5440,5440,5440,5440,6
20231026,102600,250043560,5400,5400,5400,5400,0
20231026,102500,250043560,5400,5440,5440,5400,2332
20231026,102400,237448450,5440,5440,5440,5440,553
20231026,102300,234440130,5440,5430,5440,5430,447
20231026,102200,232008770,5440,5440,5440,5440,0
20231026,102100,232008770,5440,5410,5440,5410,43
20231026,102000,231776110,5410,5410,5410,5410,1
20231026,101900,231770700,5430,5430,5430,5430,170
20231026,101800,230847600,5430,5430,5430,5430,235
20231026,101700,229571550,5430,5430,5430,5430,11
20231026,101600,229511820,5430,5430,5430,5430,64
20231026,101500,229164300,5430,5410,5430,5410,233
20231026,101400,227899780,5450,5450,5450,5450,0
20231026,101300,227899780,5450,5440,5450,5440,18
20231026,101200,227801690,5450,5450,5450,5450,0
20231026,101100,227801690,5450,5420,5450,5410,21
20231026,101000,227687910,5450,5450,5450,5450,1
20231026,100900,227682460,5460,5460,5460,5460,0
20231026,100800,227682460,5460,5430,5460,5430,135
20231026,100700,226949350,5430,5430,5430,5430,1
20231026,100600,226943920,5440,5470,5470,5440,450
20231026,100500,224495100,5480,5470,5480,5470,300
20231026,100400,222851170,5480,5480,5480,5460,4
20231026,100300,222829290,5490,5480,5490,5460,111
20231026,100200,222220060,5490,5490,5490,5490,3
20231026,100100,222203590,5490,5490,5490,5470,166
20231026,100000,221294290,5490,5480,5490,5460,188
20231026,095900,220263680,5480,5440,5480,5440,3150
20231026,095800,203103180,5440,5430,5440,5430,189
20231026,095700,202075970,5430,5410,5430,5410,644
20231026,095600,198589140,5400,5360,5400,5360,1560
20231026,095500,190168000,5400,5360,5400,5360,3
20231026,095400,190151880,5400,5400,5400,5400,0
20231026,095300,190151880,5400,5360,5400,5360,66
20231026,095200,189797720,5400,5390,5400,5390,500
20231026,095100,187100280,5390,5350,5390,5350,2
20231026,095000,187089540,5390,5390,5390,5390,1
20231026,094900,187084150,5350,5360,5360,5350,323
20231026,094800,185355460,5370,5370,5370,5370,0
20231026,094700,185355460,5370,5370,5370,5370,0
20231026,094600,185355460,5370,5410,5410,5370,3
20231026,094500,185339310,5410,5410,5410,5410,102
20231026,094400,184787490,5410,5390,5410,5390,2041
20231026,094300,173751140,5390,5390,5390,5390,0
20231026,094200,173751140,5390,5390,5390,5390,18
20231026,094100,173654120,5390,5390,5390,5390,20
20231026,094000,173546320,5350,5340,5400,5330,254
20231026,093900,172177770,5340,5340,5340,5340,30
20231026,093800,172017570,5320,5320,5320,5320,0
20231026,093700,172017570,5320,5320,5320,5320,3
20231026,093600,172001610,5320,5320,5320,5320,156
20231026,093500,171171690,5320,5350,5350,5320,154
20231026,093400,170351030,5350,5370,5400,5350,61
20231026,093300,170024270,5410,5380,5410,5380,500
20231026,093200,167322840,5380,5390,5390,5370,1681
20231026,093100,158295240,5380,5380,5380,5380,0
20231026,093000,158295240,5380,5380,5380,5370,10
20231026,092900,158241480,5400,5400,5400,5400,1501
20231026,092800,150136080,5370,5370,5370,5370,147
20231026,092700,149346690,5390,5370,5390,5370,33
20231026,092600,149168840,5370,5370,5400,5370,731
20231026,092500,145231120,5330,5330,5330,5330,0
20231026,092400,145231120,5330,5330,5330,5330,10
20231026,092300,145177820,5400,5350,5400,5350,500
20231026,092200,142483500,5310,5320,5320,5310,582
20231026,092100,139392740,5310,5330,5340,5310,1187
20231026,092000,133068830,5340,5330,5340,5330,177
20231026,091900,132124840,5330,5330,5330,5330,0
20231026,091800,132124840,5330,5310,5330,5310,63
20231026,091700,131790010,5310,5310,5310,5310,220
20231026,091600,130621810,5330,5330,5360,5330,449
20231026,091500,128228400,5330,5400,5400,5320,302
20231026,091400,126611390,5360,5280,5400,5280,1396
20231026,091300,119122230,5280,5270,5280,5250,416
20231026,091200,116929940,5250,5260,5260,5250,1501
20231026,091100,109040820,5300,5250,5300,5250,298
20231026,091000,107475420,5250,5250,5250,5250,1
20231026,090900,107470170,5250,5260,5260,5250,300
20231026,090800,105892860,5250,5270,5270,5250,594
20231026,090700,102767750,5270,5270,5270,5270,504
20231026,090600,100111670,5270,5310,5350,5270,189
20231026,090500,99107580,5310,5240,5310,5240,1353
20231026,090400,91951400,5200,5240,5240,5200,150
20231026,090300,91166080,5190,5210,5260,5180,1934
20231026,090200,81116210,5210,5230,5300,5200,1513
20231026,090100,73170910,5160,5220,5220,5150,5111
20231026,090000,46620660,5220,5240,5300,5220,8280