stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,204900,24068778220,5280,5280,5280,5280,55138
20231026,204800,24068778220,5280,5280,5280,5280,0
20231026,204700,24068778220,5280,5280,5280,5280,0
20231026,204600,24068778220,5280,5280,5280,5280,0
20231026,204500,24068778220,5280,5280,5280,5280,0
20231026,204400,24068778220,5280,5280,5280,5280,0
20231026,204300,24068778220,5280,5280,5280,5280,0
20231026,204200,24068778220,5280,5280,5280,5280,0
20231026,204100,24068778220,5280,5280,5280,5280,0
20231026,204000,24068778220,5280,5280,5280,5280,0
20231026,203900,24068778220,5280,5280,5280,5280,0
20231026,203800,24068778220,5280,5280,5280,5280,0
20231026,203700,24068778220,5280,5280,5280,5280,0
20231026,203600,24068778220,5280,5280,5280,5280,0
20231026,203500,24068778220,5280,5280,5280,5280,0
20231026,203400,24068778220,5280,5280,5280,5280,0
20231026,203300,24068778220,5280,5280,5280,5280,0
20231026,203200,24068778220,5280,5280,5280,5280,0
20231026,203100,24068778220,5280,5280,5280,5280,0
20231026,203000,24068778220,5280,5280,5280,5280,0
20231026,202900,24068778220,5280,5280,5280,5280,0
20231026,202800,24068778220,5280,5280,5280,5280,0
20231026,202700,24068778220,5280,5280,5280,5280,0
20231026,202600,24068778220,5280,5280,5280,5280,0
20231026,202500,24068778220,5280,5280,5280,5280,0
20231026,202400,24068778220,5280,5280,5280,5280,0
20231026,202300,24068778220,5280,5280,5280,5280,0
20231026,202200,24068778220,5280,5280,5280,5280,0
20231026,202100,24068778220,5280,5280,5280,5280,0
20231026,202000,24068778220,5280,5280,5280,5280,0
20231026,201900,24068778220,5280,5280,5280,5280,55138
20231026,201800,24068778220,5280,5280,5280,5280,0
20231026,201700,24068778220,5280,5280,5280,5280,0
20231026,201600,24068778220,5280,5280,5280,5280,0
20231026,201500,24068778220,5280,5280,5280,5280,0
20231026,201400,24068778220,5280,5280,5280,5280,0
20231026,201300,24068778220,5280,5280,5280,5280,0
20231026,201200,24068778220,5280,5280,5280,5280,0
20231026,201100,24068778220,5280,5280,5280,5280,0
20231026,201000,24068778220,5280,5280,5280,5280,0
20231026,200900,24068778220,5280,5280,5280,5280,0
20231026,200800,24068778220,5280,5280,5280,5280,0
20231026,200700,24068778220,5280,5280,5280,5280,0
20231026,200600,24068778220,5280,5280,5280,5280,0
20231026,200500,24068778220,5280,5280,5280,5280,0
20231026,200400,24068778220,5280,5280,5280,5280,0
20231026,200300,24068778220,5280,5280,5280,5280,0
20231026,200200,24068778220,5280,5280,5280,5280,0
20231026,200100,24068778220,5280,5280,5280,5280,0
20231026,200000,24068778220,5280,5280,5280,5280,0
20231026,195900,24068778220,5280,5280,5280,5280,0
20231026,195800,24068778220,5280,5280,5280,5280,0
20231026,195700,24068778220,5280,5280,5280,5280,0
20231026,195600,24068778220,5280,5280,5280,5280,0
20231026,195500,24068778220,5280,5280,5280,5280,0
20231026,195400,24068778220,5280,5280,5280,5280,0
20231026,195300,24068778220,5280,5280,5280,5280,0
20231026,195200,24068778220,5280,5280,5280,5280,0
20231026,195100,24068778220,5280,5280,5280,5280,0
20231026,195000,24068778220,5280,5280,5280,5280,0
20231026,194900,24068778220,5280,5280,5280,5280,55138
20231026,194800,24068778220,5280,5280,5280,5280,0
20231026,194700,24068778220,5280,5280,5280,5280,0
20231026,194600,24068778220,5280,5280,5280,5280,0
20231026,194500,24068778220,5280,5280,5280,5280,0
20231026,194400,24068778220,5280,5280,5280,5280,0
20231026,194300,24068778220,5280,5280,5280,5280,0
20231026,194200,24068778220,5280,5280,5280,5280,0
20231026,194100,24068778220,5280,5280,5280,5280,0
20231026,194000,24068778220,5280,5280,5280,5280,0
20231026,193900,24068778220,5280,5280,5280,5280,0
20231026,193800,24068778220,5280,5280,5280,5280,0
20231026,193700,24068778220,5280,5280,5280,5280,0
20231026,193600,24068778220,5280,5280,5280,5280,0
20231026,193500,24068778220,5280,5280,5280,5280,0
20231026,193400,24068778220,5280,5280,5280,5280,0
20231026,193300,24068778220,5280,5280,5280,5280,0
20231026,193200,24068778220,5280,5280,5280,5280,0
20231026,193100,24068778220,5280,5280,5280,5280,0
20231026,193000,24068778220,5280,5280,5280,5280,0
20231026,192900,24068778220,5280,5280,5280,5280,0
20231026,192800,24068778220,5280,5280,5280,5280,0
20231026,192700,24068778220,5280,5280,5280,5280,0
20231026,192600,24068778220,5280,5280,5280,5280,0
20231026,192500,24068778220,5280,5280,5280,5280,0
20231026,192400,24068778220,5280,5280,5280,5280,0
20231026,192300,24068778220,5280,5280,5280,5280,0
20231026,192200,24068778220,5280,5280,5280,5280,0
20231026,192100,24068778220,5280,5280,5280,5280,0
20231026,192000,24068778220,5280,5280,5280,5280,0
20231026,191900,24068778220,5280,5280,5280,5280,55138
20231026,191800,24068778220,5280,5280,5280,5280,0
20231026,191700,24068778220,5280,5280,5280,5280,0
20231026,191600,24068778220,5280,5280,5280,5280,0
20231026,191500,24068778220,5280,5280,5280,5280,0
20231026,191400,24068778220,5280,5280,5280,5280,0
20231026,191300,24068778220,5280,5280,5280,5280,0
20231026,191200,24068778220,5280,5280,5280,5280,0
20231026,191100,24068778220,5280,5280,5280,5280,0
20231026,191000,24068778220,5280,5280,5280,5280,0
20231026,190900,24068778220,5280,5280,5280,5280,0
20231026,190800,24068778220,5280,5280,5280,5280,0
20231026,190700,24068778220,5280,5280,5280,5280,0
20231026,190600,24068778220,5280,5280,5280,5280,0
20231026,190500,24068778220,5280,5280,5280,5280,0
20231026,190400,24068778220,5280,5280,5280,5280,0
20231026,190300,24068778220,5280,5280,5280,5280,0
20231026,190200,24068778220,5280,5280,5280,5280,0
20231026,190100,24068778220,5280,5280,5280,5280,0
20231026,190000,24068778220,5280,5280,5280,5280,0
20231026,185900,24068778220,5280,5280,5280,5280,0
20231026,185800,24068778220,5280,5280,5280,5280,0
20231026,185700,24068778220,5280,5280,5280,5280,0
20231026,185600,24068778220,5280,5280,5280,5280,0
20231026,185500,24068778220,5280,5280,5280,5280,0
20231026,185400,24068778220,5280,5280,5280,5280,0
20231026,185300,24068778220,5280,5280,5280,5280,0
20231026,185200,24068778220,5280,5280,5280,5280,0
20231026,185100,24068778220,5280,5280,5280,5280,0
20231026,185000,24068778220,5280,5280,5280,5280,0
20231026,184900,24068778220,5280,5280,5280,5280,55138
20231026,184800,24068778220,5280,5280,5280,5280,0
20231026,184700,24068778220,5280,5280,5280,5280,0
20231026,184600,24068778220,5280,5280,5280,5280,0
20231026,184500,24068778220,5280,5280,5280,5280,0
20231026,184400,24068778220,5280,5280,5280,5280,0
20231026,184300,24068778220,5280,5280,5280,5280,0
20231026,184200,24068778220,5280,5280,5280,5280,0
20231026,184100,24068778220,5280,5280,5280,5280,0
20231026,184000,24068778220,5280,5280,5280,5280,0
20231026,183900,24068778220,5280,5280,5280,5280,0
20231026,183800,24068778220,5280,5280,5280,5280,0
20231026,183700,24068778220,5280,5280,5280,5280,0
20231026,183600,24068778220,5280,5280,5280,5280,0
20231026,183500,24068778220,5280,5280,5280,5280,0
20231026,183400,24068778220,5280,5280,5280,5280,0
20231026,183300,24068778220,5280,5280,5280,5280,0
20231026,183200,24068778220,5280,5280,5280,5280,0
20231026,183100,24068778220,5280,5280,5280,5280,0
20231026,183000,24068778220,5280,5280,5280,5280,0
20231026,182900,24068778220,5280,5280,5280,5280,0
20231026,182800,24068778220,5280,5280,5280,5280,0
20231026,182700,24068778220,5280,5280,5280,5280,0
20231026,182600,24068778220,5280,5280,5280,5280,0
20231026,182500,24068778220,5280,5280,5280,5280,0
20231026,182400,24068778220,5280,5280,5280,5280,0
20231026,182300,24068778220,5280,5280,5280,5280,0
20231026,182200,24068778220,5280,5280,5280,5280,0
20231026,182100,24068778220,5280,5280,5280,5280,0
20231026,182000,24068778220,5280,5280,5280,5280,0
20231026,181900,24068778220,5280,5280,5280,5280,55138
20231026,181800,24068778220,5280,5280,5280,5280,0
20231026,181700,24068778220,5280,5280,5280,5280,0
20231026,181600,24068778220,5280,5280,5280,5280,0
20231026,181500,24068778220,5280,5280,5280,5280,0
20231026,181400,24068778220,5280,5280,5280,5280,0
20231026,181300,24068778220,5280,5280,5280,5280,0
20231026,181200,24068778220,5280,5280,5280,5280,0
20231026,181100,24068778220,5280,5280,5280,5280,0
20231026,181000,24068778220,5280,5280,5280,5280,0
20231026,180900,24068778220,5280,5280,5280,5280,0
20231026,180800,24068778220,5280,5280,5280,5280,0
20231026,180700,24068778220,5280,5280,5280,5280,0
20231026,180600,24068778220,5280,5280,5280,5280,0
20231026,180500,24068778220,5280,5280,5280,5280,0
20231026,180400,24068778220,5280,5280,5280,5280,0
20231026,180300,24068778220,5280,5280,5280,5280,0
20231026,180200,24068778220,5280,5280,5280,5280,0
20231026,180100,24068778220,5280,5280,5280,5280,0
20231026,180000,24068778220,5280,5280,5280,5280,0
20231026,175900,24068778220,5280,5280,5280,5280,0
20231026,175800,24068778220,5280,5280,5280,5280,0
20231026,175700,24068778220,5280,5280,5280,5280,0
20231026,175600,24068778220,5280,5280,5280,5280,0
20231026,175500,24068778220,5280,5280,5280,5280,0
20231026,175400,24068778220,5280,5280,5280,5280,0
20231026,175300,24068778220,5280,5280,5280,5280,0
20231026,175200,24068778220,5280,5280,5280,5280,0
20231026,175100,24068778220,5280,5280,5280,5280,0
20231026,175000,24068778220,5280,5280,5280,5280,0
20231026,174900,24068778220,5280,5280,5280,5280,55138
20231026,174800,24068778220,5280,5280,5280,5280,0
20231026,174700,24068778220,5280,5280,5280,5280,0
20231026,174600,24068778220,5280,5280,5280,5280,0
20231026,174500,24068778220,5280,5280,5280,5280,0
20231026,174400,24068778220,5280,5280,5280,5280,0
20231026,174300,24068778220,5280,5280,5280,5280,0
20231026,174200,24068778220,5280,5280,5280,5280,0
20231026,174100,24068778220,5280,5280,5280,5280,0
20231026,174000,24068778220,5280,5280,5280,5280,0
20231026,173900,24068778220,5280,5280,5280,5280,0
20231026,173800,24068778220,5280,5280,5280,5280,0
20231026,173700,24068778220,5280,5280,5280,5280,0
20231026,173600,24068778220,5280,5280,5280,5280,0
20231026,173500,24068778220,5280,5280,5280,5280,0
20231026,173400,24068778220,5280,5280,5280,5280,0
20231026,173300,24068778220,5280,5280,5280,5280,0
20231026,173200,24068778220,5280,5280,5280,5280,0
20231026,173100,24068778220,5280,5280,5280,5280,0
20231026,173000,24068778220,5280,5280,5280,5280,0
20231026,172900,24068778220,5280,5280,5280,5280,0
20231026,172800,24068778220,5280,5280,5280,5280,0
20231026,172700,24068778220,5280,5280,5280,5280,0
20231026,172600,24068778220,5280,5280,5280,5280,0
20231026,172500,24068778220,5280,5280,5280,5280,0
20231026,172400,24068778220,5280,5280,5280,5280,0
20231026,172300,24068778220,5280,5280,5280,5280,0
20231026,172200,24068778220,5280,5280,5280,5280,0
20231026,172100,24068778220,5280,5280,5280,5280,0
20231026,172000,24068778220,5280,5280,5280,5280,0
20231026,171900,24068778220,5280,5280,5280,5280,55138
20231026,171800,24068778220,5280,5280,5280,5280,0
20231026,171700,24068778220,5280,5280,5280,5280,0
20231026,171600,24068778220,5280,5280,5280,5280,0
20231026,171500,24068778220,5280,5280,5280,5280,0
20231026,171400,24068778220,5280,5280,5280,5280,0
20231026,171300,24068778220,5280,5280,5280,5280,0
20231026,171200,24068778220,5280,5280,5280,5280,0
20231026,171100,24068778220,5280,5280,5280,5280,0
20231026,171000,24068778220,5280,5280,5280,5280,0
20231026,170900,24068778220,5280,5280,5280,5280,0
20231026,170800,24068778220,5280,5280,5280,5280,0
20231026,170700,24068778220,5280,5280,5280,5280,0
20231026,170600,24068778220,5280,5280,5280,5280,0
20231026,170500,24068778220,5280,5280,5280,5280,0
20231026,170400,24068778220,5280,5280,5280,5280,0
20231026,170300,24068778220,5280,5280,5280,5280,0
20231026,170200,24068778220,5280,5280,5280,5280,0
20231026,170100,24068778220,5280,5280,5280,5280,0
20231026,170000,24068778220,5280,5280,5280,5280,0
20231026,165900,24068778220,5280,5280,5280,5280,0
20231026,165800,24068778220,5280,5280,5280,5280,0
20231026,165700,24068778220,5280,5280,5280,5280,0
20231026,165600,24068778220,5280,5280,5280,5280,0
20231026,165500,24068778220,5280,5280,5280,5280,0
20231026,165400,24068778220,5280,5280,5280,5280,0
20231026,165300,24068778220,5280,5280,5280,5280,0
20231026,165200,24068778220,5280,5280,5280,5280,0
20231026,165100,24068778220,5280,5280,5280,5280,0
20231026,165000,24068778220,5280,5280,5280,5280,0
20231026,164900,24068778220,5280,5280,5280,5280,55138
20231026,164800,24068778220,5280,5280,5280,5280,0
20231026,164700,24068778220,5280,5280,5280,5280,0
20231026,164600,24068778220,5280,5280,5280,5280,0
20231026,164500,24068778220,5280,5280,5280,5280,0
20231026,164400,24068778220,5280,5280,5280,5280,0
20231026,164300,24068778220,5280,5280,5280,5280,0
20231026,164200,24068778220,5280,5280,5280,5280,0
20231026,164100,24068778220,5280,5280,5280,5280,0
20231026,164000,24068778220,5280,5280,5280,5280,0
20231026,163900,24068778220,5280,5280,5280,5280,0
20231026,163800,24068778220,5280,5280,5280,5280,0
20231026,163700,24068778220,5280,5280,5280,5280,0
20231026,163600,24068778220,5280,5280,5280,5280,0
20231026,163500,24068778220,5280,5280,5280,5280,0
20231026,163400,24068778220,5280,5280,5280,5280,0
20231026,163300,24068778220,5280,5280,5280,5280,0
20231026,163200,24068778220,5280,5280,5280,5280,0
20231026,163100,24068778220,5280,5280,5280,5280,0
20231026,163000,24068778220,5280,5280,5280,5280,0
20231026,162900,24068778220,5280,5280,5280,5280,0
20231026,162800,24068778220,5280,5280,5280,5280,0
20231026,162700,24068778220,5280,5280,5280,5280,0
20231026,162600,24068778220,5280,5280,5280,5280,0
20231026,162500,24068778220,5280,5280,5280,5280,0
20231026,162400,24068778220,5280,5280,5280,5280,0
20231026,162300,24068778220,5280,5280,5280,5280,0
20231026,162200,24068778220,5280,5280,5280,5280,0
20231026,162100,24068778220,5280,5280,5280,5280,0
20231026,162000,24068778220,5280,5280,5280,5280,0
20231026,161900,24068778220,5280,5280,5280,5280,55138
20231026,161800,24068778220,5280,5280,5280,5280,0
20231026,161700,24068778220,5280,5280,5280,5280,0
20231026,161600,24068778220,5280,5280,5280,5280,0
20231026,161500,24068778220,5280,5280,5280,5280,0
20231026,161400,24068778220,5280,5280,5280,5280,0
20231026,161300,24068778220,5280,5280,5280,5280,0
20231026,161200,24068778220,5280,5280,5280,5280,0
20231026,161100,24068778220,5280,5280,5280,5280,0
20231026,161000,24068778220,5280,5280,5280,5280,0
20231026,160900,24068778220,5280,5280,5280,5280,0
20231026,160800,24068778220,5280,5280,5280,5280,0
20231026,160700,24068778220,5280,5280,5280,5280,0
20231026,160600,24068778220,5280,5280,5280,5280,0
20231026,160500,24068778220,5280,5280,5280,5280,0
20231026,160400,24068778220,5280,5280,5280,5280,0
20231026,160300,24068778220,5280,5280,5280,5280,0
20231026,160200,24068778220,5280,5280,5280,5280,0
20231026,160100,24068778220,5280,5280,5280,5280,0
20231026,160000,24068778220,5280,5280,5280,5280,0
20231026,155900,24068778220,5280,5280,5280,5280,0
20231026,155800,24068778220,5280,5280,5280,5280,0
20231026,155700,24068778220,5280,5280,5280,5280,0
20231026,155600,24068778220,5280,5280,5280,5280,0
20231026,155500,24068778220,5280,5280,5280,5280,0
20231026,155400,24068778220,5280,5280,5280,5280,0
20231026,155300,24068778220,5280,5280,5280,5280,0
20231026,155200,24068778220,5280,5280,5280,5280,0
20231026,155100,24068778220,5280,5280,5280,5280,0
20231026,155000,24068778220,5280,5280,5280,5280,0
20231026,154900,24068778220,5280,5280,5280,5280,55138
20231026,154800,24068778220,5280,5280,5280,5280,0
20231026,154700,24068778220,5280,5280,5280,5280,0
20231026,154600,24068778220,5280,5280,5280,5280,0
20231026,154500,24068778220,5280,5280,5280,5280,0
20231026,154400,24068778220,5280,5280,5280,5280,0
20231026,154300,24068778220,5280,5280,5280,5280,0
20231026,154200,24068778220,5280,5280,5280,5280,0
20231026,154100,24068778220,5280,5280,5280,5280,0
20231026,154000,24068778220,5280,5280,5280,5280,0
20231026,153900,24068778220,5280,5280,5280,5280,0
20231026,153800,24068778220,5280,5280,5280,5280,0
20231026,153700,24068778220,5280,5280,5280,5280,0
20231026,153600,24068778220,5280,5280,5280,5280,0
20231026,153500,24068778220,5280,5280,5280,5280,0
20231026,153400,24068778220,5280,5280,5280,5280,0
20231026,153300,24068778220,5280,5280,5280,5280,0
20231026,153200,24068778220,5280,5280,5280,5280,0
20231026,153100,24068778220,5280,5280,5280,5280,0
20231026,153000,24068778220,5280,5280,5280,5280,55138
20231026,152900,23777649580,5330,5330,5330,5330,0
20231026,152800,23777649580,5330,5330,5330,5330,0
20231026,152700,23777649580,5330,5330,5330,5330,0
20231026,152600,23777649580,5330,5330,5330,5330,0
20231026,152500,23777649580,5330,5330,5330,5330,0
20231026,152400,23777649580,5330,5330,5330,5330,0
20231026,152300,23777649580,5330,5330,5330,5330,0
20231026,152200,23777649580,5330,5330,5330,5330,0
20231026,152100,23777649580,5330,5330,5330,5330,0
20231026,152000,23777649580,5330,5330,5330,5330,0
20231026,151900,23777649580,5330,5320,5340,5320,18044
20231026,151800,23681524670,5320,5310,5330,5280,16957
20231026,151700,23591523420,5310,5330,5340,5310,5630
20231026,151600,23561533860,5310,5340,5340,5310,8523
20231026,151500,23516196530,5340,5320,5350,5300,16825
20231026,151400,23426644630,5320,5320,5330,5320,3719
20231026,151300,23406848430,5320,5320,5320,5310,3335
20231026,151200,23389116530,5320,5300,5320,5300,7304
20231026,151100,23350321720,5310,5310,5320,5300,4499
20231026,151000,23326415260,5310,5310,5330,5300,13814
20231026,150900,23253124560,5320,5320,5330,5320,6019
20231026,150800,23221103270,5320,5330,5340,5320,6164
20231026,150700,23188252800,5340,5330,5340,5330,3199
20231026,150600,23171178450,5330,5320,5330,5320,4910
20231026,150500,23145033310,5330,5340,5350,5330,1377
20231026,150400,23137681270,5340,5320,5340,5310,4246
20231026,150300,23115083830,5330,5340,5340,5320,5201
20231026,150200,23087354540,5330,5360,5360,5330,5876
20231026,150100,23055950910,5350,5360,5360,5350,4315
20231026,150000,23032846470,5360,5360,5360,5350,2241
20231026,145900,23020836140,5360,5360,5360,5350,2593
20231026,145800,23006938240,5360,5370,5380,5360,2741
20231026,145700,22992241780,5370,5390,5390,5360,4068
20231026,145600,22970375890,5400,5400,5400,5390,2073
20231026,145500,22959191450,5400,5380,5410,5370,6660
20231026,145400,22923262410,5380,5370,5390,5370,4053
20231026,145300,22901420860,5370,5410,5410,5370,3339
20231026,145200,22883475880,5410,5370,5410,5350,12241
20231026,145100,22817557620,5360,5340,5360,5340,3602
20231026,145000,22798261460,5350,5340,5350,5320,7787
20231026,144900,22756688190,5340,5350,5350,5340,3549
20231026,144800,22737735130,5340,5340,5350,5330,4413
20231026,144700,22714166910,5340,5360,5360,5330,7010
20231026,144600,22676680240,5370,5370,5380,5360,2356
20231026,144500,22664028410,5370,5390,5400,5360,3884
20231026,144400,22643154640,5390,5360,5390,5340,2480
20231026,144300,22629839310,5360,5390,5410,5350,10109
20231026,144200,22575627130,5390,5410,5420,5380,15429
20231026,144100,22492257960,5420,5400,5420,5380,38178
20231026,144000,22286260270,5400,5350,5400,5350,16544
20231026,143900,22197332600,5360,5340,5370,5330,9616
20231026,143800,22145822340,5330,5340,5340,5310,2630
20231026,143700,22131807410,5340,5300,5350,5300,8512
20231026,143600,22086370730,5310,5300,5320,5290,1380
20231026,143500,22079047380,5310,5320,5330,5310,16274
20231026,143400,21992586430,5330,5300,5330,5280,5907
20231026,143300,21961263750,5300,5290,5300,5270,1605
20231026,143200,21952777200,5260,5290,5290,5260,2320
20231026,143100,21940540640,5280,5290,5300,5250,4985
20231026,143000,21914222140,5290,5250,5290,5250,3062
20231026,142900,21898112550,5250,5250,5270,5250,3842
20231026,142800,21877927550,5250,5260,5270,5250,6251
20231026,142700,21845073720,5270,5270,5280,5260,1069
20231026,142600,21839444870,5260,5260,5270,5260,2465
20231026,142500,21826470720,5260,5250,5310,5250,16256
20231026,142400,21740706820,5250,5270,5280,5220,24211
20231026,142300,21613736080,5270,5300,5300,5270,13287
20231026,142200,21543603310,5290,5310,5320,5290,2897
20231026,142100,21528232430,5310,5300,5320,5290,5505
20231026,142000,21499051890,5300,5320,5330,5300,3175
20231026,141900,21482186420,5330,5340,5350,5330,4373
20231026,141800,21458847410,5340,5340,5340,5320,81
20231026,141700,21458415430,5340,5320,5340,5290,4432
20231026,141600,21434840360,5290,5320,5320,5290,3679
20231026,141500,21415339080,5320,5340,5340,5320,3221
20231026,141400,21398183700,5340,5320,5340,5320,3515
20231026,141300,21379441560,5330,5340,5340,5330,449
20231026,141200,21377046490,5350,5320,5350,5320,2567
20231026,141100,21363360940,5310,5320,5320,5290,2210
20231026,141000,21351642670,5320,5340,5350,5300,8343
20231026,140900,21307183520,5340,5340,5340,5330,1074
20231026,140800,21301452230,5340,5330,5340,5320,1954
20231026,140700,21291032870,5320,5320,5330,5310,3054
20231026,140600,21274809730,5320,5290,5350,5290,6227
20231026,140500,21241634300,5280,5330,5330,5260,7122
20231026,140400,21203957520,5330,5350,5350,5320,15690
20231026,140300,21120250370,5350,5290,5360,5280,12889
20231026,140200,21051633850,5290,5240,5300,5240,15925
20231026,140100,20967931260,5230,5230,5230,5230,0
20231026,140000,20967931260,5230,5260,5270,5230,26445
20231026,135900,20829396560,5260,5300,5300,5260,15865
20231026,135800,20745592330,5300,5310,5320,5300,7845
20231026,135700,20703963340,5320,5300,5320,5300,8023
20231026,135600,20661407380,5300,5280,5300,5280,7003
20231026,135500,20624386450,5290,5270,5310,5260,8239
20231026,135400,20580830300,5300,5290,5300,5250,23161
20231026,135300,20458859280,5300,5340,5340,5290,18933
20231026,135200,20358374270,5330,5340,5340,5330,6760
20231026,135100,20322302320,5340,5350,5360,5340,8783
20231026,135000,20275394740,5350,5350,5360,5350,2374
20231026,134900,20262693830,5350,5340,5350,5340,2645
20231026,134800,20248562080,5350,5370,5370,5350,6047
20231026,134700,20216194150,5370,5360,5380,5360,4591
20231026,134600,20191541410,5360,5350,5370,5350,2296
20231026,134500,20179238460,5350,5380,5380,5340,4267
20231026,134400,20156355890,5380,5390,5390,5360,1514
20231026,134300,20148224790,5390,5390,5390,5370,8286
20231026,134200,20103596490,5390,5370,5390,5350,10161
20231026,134100,20049025070,5370,5370,5380,5360,7222
20231026,134000,20010258280,5370,5360,5380,5350,4079
20231026,133900,19988381290,5360,5370,5380,5360,3050
20231026,133800,19972003590,5370,5370,5370,5350,825
20231026,133700,19967580760,5370,5360,5370,5350,5175
20231026,133600,19939829850,5360,5350,5360,5340,4694
20231026,133500,19914729610,5350,5350,5360,5340,1944
20231026,133400,19904345070,5350,5340,5350,5340,4357
20231026,133300,19881065090,5350,5320,5350,5320,4643
20231026,133200,19856308940,5330,5320,5340,5320,3418
20231026,133100,19838090690,5320,5330,5340,5310,7190
20231026,133000,19799739920,5310,5340,5340,5290,26502
20231026,132900,19659076210,5340,5340,5340,5320,2594
20231026,132800,19645247570,5330,5340,5340,5330,2551
20231026,132700,19631649170,5340,5350,5360,5320,15614
20231026,132600,19548302170,5350,5350,5360,5350,6047
20231026,132500,19515945020,5340,5350,5370,5330,11856
20231026,132400,19452599630,5350,5360,5370,5340,8035
20231026,132300,19409577920,5370,5370,5380,5360,3883
20231026,132200,19388731190,5370,5370,5370,5360,3515
20231026,132100,19369862090,5360,5360,5380,5350,19636
20231026,132000,19264629310,5360,5370,5390,5360,10637
20231026,131900,19207538220,5360,5370,5390,5360,4003
20231026,131800,19186039500,5370,5360,5380,5360,7305
20231026,131700,19146855800,5360,5380,5390,5350,19975
20231026,131600,19039776070,5380,5360,5410,5350,14815
20231026,131500,18960376450,5350,5370,5380,5350,39918
20231026,131400,18746280280,5370,5410,5420,5370,31310
20231026,131300,18577560970,5420,5420,5420,5420,62
20231026,131200,18577224930,5410,5420,5420,5410,1253
20231026,131100,18570444310,5420,5420,5420,5410,4441
20231026,131000,18546375370,5420,5410,5420,5410,704
20231026,130900,18542565920,5410,5410,5410,5400,5369
20231026,130800,18513554140,5410,5410,5420,5410,3486
20231026,130700,18494694480,5410,5400,5420,5400,2513
20231026,130600,18481110910,5410,5410,5420,5410,6265
20231026,130500,18447217190,5410,5430,5430,5410,5235
20231026,130400,18418865040,5420,5420,5420,5410,5546
20231026,130300,18388807190,5430,5440,5450,5420,3100
20231026,130200,18371965780,5440,5440,5440,5430,148
20231026,130100,18371160760,5450,5440,5450,5420,1614
20231026,130000,18362390830,5430,5430,5450,5420,1291
20231026,125900,18355380270,5440,5430,5440,5420,2385
20231026,125800,18342433780,5430,5450,5450,5430,1666
20231026,125700,18333385610,5450,5440,5450,5440,1213
20231026,125600,18326786500,5440,5460,5460,5440,1404
20231026,125500,18319134740,5460,5460,5460,5450,200
20231026,125400,18318043050,5460,5460,5460,5450,1415
20231026,125300,18310328590,5460,5460,5460,5460,109
20231026,125200,18309733450,5460,5460,5470,5460,1944
20231026,125100,18299119140,5470,5470,5470,5460,174
20231026,125000,18298168790,5460,5460,5460,5460,81
20231026,124900,18297726530,5460,5470,5480,5460,1407
20231026,124800,18290034390,5470,5450,5470,5440,1020
20231026,124700,18284474890,5460,5460,5460,5440,1245
20231026,124600,18277690170,5460,5450,5470,5440,3105
20231026,124500,18260754820,5460,5470,5470,5450,2229
20231026,124400,18248592270,5470,5470,5480,5460,2362
20231026,124300,18235681370,5480,5460,5480,5450,2588
20231026,124200,18221553240,5450,5470,5470,5450,5814
20231026,124100,18189829590,5470,5490,5490,5460,4876
20231026,124000,18163156960,5490,5490,5490,5480,728
20231026,123900,18159163290,5490,5490,5500,5470,6739
20231026,123800,18122207210,5490,5490,5490,5470,5054
20231026,123700,18094504980,5490,5450,5500,5430,9326
20231026,123600,18043557580,5450,5410,5450,5410,26821
20231026,123500,17897968780,5410,5420,5420,5410,3617
20231026,123400,17878396610,5420,5420,5420,5410,3545
20231026,123300,17859187070,5420,5430,5430,5420,4993
20231026,123200,17832118980,5440,5450,5450,5410,9775
20231026,123100,17778998180,5450,5440,5460,5440,2084
20231026,123000,17767648520,5440,5450,5450,5440,2168
20231026,122900,17755854170,5450,5450,5460,5440,4591
20231026,122800,17730814390,5450,5450,5450,5440,1454
20231026,122700,17722900470,5450,5440,5450,5430,750
20231026,122600,17718817840,5440,5430,5440,5420,238
20231026,122500,17717524290,5440,5430,5440,5430,1467
20231026,122400,17709555490,5430,5410,5440,5410,3424
20231026,122300,17690993580,5410,5420,5420,5410,8165
20231026,122200,17646779260,5420,5420,5440,5420,5392
20231026,122100,17617554030,5410,5430,5450,5410,19183
20231026,122000,17513482420,5440,5440,5450,5430,3411
20231026,121900,17494943460,5430,5440,5440,5430,2288
20231026,121800,17482505950,5450,5440,5450,5430,342
20231026,121700,17480644690,5430,5440,5450,5430,6606
20231026,121600,17444707990,5440,5450,5450,5440,3605
20231026,121500,17425060750,5450,5460,5470,5450,533
20231026,121400,17422155280,5460,5460,5460,5450,1225
20231026,121300,17415468450,5460,5450,5470,5450,2278
20231026,121200,17403041080,5450,5460,5470,5450,1810
20231026,121100,17393174490,5450,5460,5460,5450,881
20231026,121000,17388367390,5460,5470,5480,5460,1320
20231026,120900,17381158660,5460,5460,5480,5460,5174
20231026,120800,17352883910,5480,5480,5480,5450,419
20231026,120700,17350588060,5480,5440,5480,5440,917
20231026,120600,17345587330,5450,5450,5480,5440,4575
20231026,120500,17320653460,5470,5460,5490,5460,1906
20231026,120400,17310243340,5450,5450,5500,5430,17731
20231026,120300,17213028740,5440,5450,5450,5430,11929
20231026,120200,17148175800,5430,5480,5480,5430,8211
20231026,120100,17103449280,5470,5450,5480,5440,4101
20231026,120000,17081113440,5440,5460,5460,5440,10265
20231026,115900,17025194700,5460,5460,5480,5450,4388
20231026,115800,17001238400,5470,5470,5490,5460,4468
20231026,115700,16976809330,5490,5490,5490,5460,4741
20231026,115600,16950842560,5490,5480,5500,5470,4710
20231026,115500,16925054200,5500,5480,5500,5480,1227
20231026,115400,16918330220,5500,5490,5500,5470,4536
20231026,115300,16893455860,5500,5520,5520,5490,7146
20231026,115200,16854143500,5520,5520,5520,5500,321
20231026,115100,16852372680,5500,5500,5510,5500,1728
20231026,115000,16842856910,5510,5500,5510,5500,4159
20231026,114900,16819970710,5500,5510,5520,5500,4193
20231026,114800,16796893370,5500,5540,5540,5500,9643
20231026,114700,16743665650,5540,5560,5560,5530,1633
20231026,114600,16734618660,5560,5560,5570,5540,2317
20231026,114500,16721736420,5560,5540,5560,5540,1112
20231026,114400,16715562440,5540,5550,5550,5540,205
20231026,114300,16714424700,5550,5560,5560,5520,2779
20231026,114200,16699042060,5560,5550,5560,5540,3652
20231026,114100,16678777040,5560,5530,5570,5530,10529
20231026,114000,16620433730,5530,5510,5530,5510,1677
20231026,113900,16611177210,5510,5510,5520,5510,153
20231026,113800,16610334080,5500,5520,5520,5500,4669
20231026,113700,16584607040,5520,5530,5530,5510,6015
20231026,113600,16551381750,5530,5520,5530,5520,4743
20231026,113500,16525153990,5520,5500,5530,5500,4125
20231026,113400,16502398870,5500,5490,5510,5490,3035
20231026,113300,16485721940,5490,5490,5490,5480,3503
20231026,113200,16466515060,5490,5500,5500,5480,2685
20231026,113100,16451776900,5490,5480,5500,5480,3489
20231026,113000,16432638710,5490,5490,5500,5480,3362
20231026,112900,16414180070,5490,5490,5490,5480,3514
20231026,112800,16394905340,5480,5490,5490,5470,3609
20231026,112700,16375129150,5480,5480,5510,5470,5622
20231026,112600,16344284240,5480,5470,5480,5460,4711
20231026,112500,16318487830,5470,5470,5480,5450,21506
20231026,112400,16201065980,5470,5470,5480,5460,7201
20231026,112300,16161711770,5470,5460,5480,5460,1794
20231026,112200,16151903960,5470,5460,5480,5450,10323
20231026,112100,16095484550,5470,5500,5500,5460,32214
20231026,112000,15918908190,5500,5520,5520,5500,8258
20231026,111900,15873465170,5520,5520,5530,5510,2227
20231026,111800,15861167390,5520,5520,5530,5500,10208
20231026,111700,15804870430,5520,5520,5530,5510,2542
20231026,111600,15790839070,5510,5500,5530,5500,3451
20231026,111500,15771821010,5500,5510,5510,5490,5861
20231026,111400,15739606670,5510,5520,5520,5500,18534
20231026,111300,15637599340,5510,5520,5520,5510,1292
20231026,111200,15630469070,5520,5530,5530,5510,5318
20231026,111100,15601151360,5510,5500,5530,5500,4771
20231026,111000,15574815050,5500,5500,5510,5500,19450
20231026,110900,15467709200,5510,5510,5520,5500,24214
20231026,110800,15334477740,5510,5510,5530,5500,10464
20231026,110700,15276822430,5510,5530,5530,5510,9098
20231026,110600,15226627770,5530,5520,5540,5520,2541
20231026,110500,15212579360,5520,5520,5530,5500,37290
20231026,110400,15007039620,5520,5540,5540,5520,12899
20231026,110300,14935783840,5530,5560,5570,5520,20006
20231026,110200,14825088760,5540,5590,5590,5540,26869
20231026,110100,14675919860,5580,5590,5600,5570,2403
20231026,110000,14662512970,5600,5590,5600,5570,1653
20231026,105900,14653291660,5580,5560,5590,5550,5124
20231026,105800,14624786130,5550,5560,5570,5550,17479
20231026,105700,14527707450,5560,5590,5590,5560,4854
20231026,105600,14500674280,5570,5570,5600,5560,5248
20231026,105500,14471440820,5570,5600,5610,5570,24819
20231026,105400,14333096990,5600,5600,5610,5570,20028
20231026,105300,14221251010,5600,5610,5610,5590,16508
20231026,105200,14128801970,5610,5630,5630,5610,8306
20231026,105100,14082175710,5620,5640,5660,5620,10321
20231026,105000,14024108950,5640,5670,5670,5640,2776
20231026,104900,14008435260,5660,5670,5670,5650,4458
20231026,104800,13983185140,5670,5660,5670,5650,1704
20231026,104700,13973546220,5660,5670,5680,5650,9584
20231026,104600,13919314810,5680,5690,5690,5650,14739
20231026,104500,13835661010,5690,5700,5710,5680,12000
20231026,104400,13767289850,5700,5680,5700,5680,6187
20231026,104300,13732100410,5690,5680,5690,5680,3644
20231026,104200,13711371730,5680,5690,5690,5660,5212
20231026,104100,13681771060,5690,5650,5690,5650,7901
20231026,104000,13636914280,5640,5640,5650,5630,6747
20231026,103900,13598890350,5650,5650,5650,5640,5223
20231026,103800,13569432380,5650,5630,5660,5630,10066
20231026,103700,13512651210,5630,5620,5630,5620,3259
20231026,103600,13494327410,5620,5610,5620,5610,1398
20231026,103500,13486476400,5610,5620,5650,5610,5147
20231026,103400,13457484250,5630,5630,5640,5620,971
20231026,103300,13452025600,5640,5620,5640,5610,641
20231026,103200,13448422720,5620,5640,5640,5610,2832
20231026,103100,13432498330,5640,5630,5640,5620,5123
20231026,103000,13403614930,5630,5610,5630,5590,6902
20231026,102900,13364886850,5610,5590,5610,5590,5869
20231026,102800,13332024140,5590,5580,5600,5580,1646
20231026,102700,13322819790,5580,5610,5620,5580,14342
20231026,102600,13242616630,5610,5610,5610,5600,7318
20231026,102500,13201600390,5600,5630,5630,5600,5934
20231026,102400,13168336250,5620,5620,5630,5620,2970
20231026,102300,13151644560,5620,5620,5630,5610,12067
20231026,102200,13083929630,5640,5660,5660,5620,3945
20231026,102100,13061736030,5640,5670,5670,5640,5647
20231026,102000,13029728190,5670,5640,5670,5620,1336
20231026,101900,13022179310,5650,5630,5650,5630,2824
20231026,101800,13006275460,5630,5640,5660,5620,7088
20231026,101700,12966351040,5640,5640,5640,5630,2678
20231026,101600,12951261160,5650,5680,5680,5650,7961
20231026,101500,12906212700,5670,5670,5680,5670,1323
20231026,101400,12898701440,5680,5680,5680,5670,4237
20231026,101300,12874663970,5670,5680,5700,5670,2345
20231026,101200,12861351070,5680,5670,5710,5650,4262
20231026,101100,12837093360,5650,5660,5690,5640,15052
20231026,101000,12751901990,5670,5660,5670,5650,3961
20231026,100900,12729513410,5650,5670,5680,5650,3937
20231026,100800,12707216430,5660,5660,5680,5660,2254
20231026,100700,12694434450,5660,5680,5680,5660,2844
20231026,100600,12678303740,5670,5690,5690,5670,4304
20231026,100500,12653834070,5700,5670,5700,5670,8525
20231026,100400,12605321840,5670,5670,5680,5660,2048
20231026,100300,12593705210,5660,5680,5690,5660,2843
20231026,100200,12577575950,5680,5630,5700,5620,18973
20231026,100100,12469778620,5620,5640,5640,5610,6387
20231026,100000,12433854470,5630,5650,5650,5630,8970
20231026,095900,12383328390,5650,5630,5660,5630,7770
20231026,095800,12339407690,5640,5640,5650,5630,6609
20231026,095700,12302099020,5640,5630,5640,5620,1176
20231026,095600,12295473790,5620,5640,5650,5620,4922
20231026,095500,12267743210,5640,5650,5660,5630,19732
20231026,095400,12156356590,5650,5630,5670,5620,10219
20231026,095300,12098645630,5620,5600,5630,5590,4427
20231026,095200,12073803270,5590,5620,5630,5580,15365
20231026,095100,11987653730,5620,5580,5650,5580,19258
20231026,095000,11879635810,5580,5550,5590,5540,13416
20231026,094900,11804996230,5550,5550,5560,5530,17358
20231026,094800,11708844960,5530,5540,5560,5520,30556
20231026,094700,11539809810,5540,5580,5590,5540,20140
20231026,094600,11427916300,5580,5560,5590,5550,14968
20231026,094500,11344660500,5570,5600,5600,5560,13268
20231026,094400,11270584540,5580,5590,5600,5580,5995
20231026,094300,11237072690,5590,5580,5610,5570,12467
20231026,094200,11167441990,5580,5590,5600,5580,3688
20231026,094100,11146841310,5590,5590,5590,5570,9368
20231026,094000,11094607430,5580,5600,5610,5550,14441
20231026,093900,11014045190,5610,5590,5630,5560,14069
20231026,093800,10935274240,5590,5570,5600,5540,32809
20231026,093700,10752918570,5560,5600,5600,5510,105139
20231026,093600,10168729030,5600,5680,5680,5600,77626
20231026,093500,9732368740,5660,5680,5690,5650,19999
20231026,093400,9619073240,5680,5690,5700,5680,9585
20231026,093300,9564580640,5690,5720,5720,5680,13093
20231026,093200,9490007310,5720,5690,5720,5680,4107
20231026,093100,9466613990,5680,5670,5700,5670,4424
20231026,093000,9441468970,5670,5680,5720,5670,10542
20231026,092900,9381472610,5680,5710,5710,5670,28593
20231026,092800,9219080820,5710,5730,5740,5690,22775
20231026,092700,9088977010,5740,5700,5740,5690,9529
20231026,092600,9034453800,5700,5710,5710,5670,37212
20231026,092500,8822707050,5700,5760,5760,5700,56192
20231026,092400,8500743140,5760,5820,5830,5750,31875
20231026,092300,8316191660,5830,5810,5830,5800,6138
20231026,092200,8280512590,5810,5810,5840,5800,28870
20231026,092100,8112774750,5810,5850,5860,5810,23623
20231026,092000,7974883730,5840,5850,5860,5820,13660
20231026,091900,7895072210,5850,5820,5860,5800,24911
20231026,091800,7749944030,5810,5830,5850,5810,21116
20231026,091700,7626874120,5840,5850,5860,5810,35514
20231026,091600,7419539900,5850,5820,5850,5810,34615
20231026,091500,7217588810,5820,5850,5860,5800,55002
20231026,091400,6897280180,5850,5800,5860,5780,53856
20231026,091300,6583875880,5800,5730,5800,5710,20400
20231026,091200,6466791920,5730,5740,5740,5710,12798
20231026,091100,6393531210,5730,5780,5780,5730,29366
20231026,091000,6224817200,5780,5730,5780,5720,23491
20231026,090900,6089798270,5730,5680,5760,5670,30312
20231026,090800,5916370620,5670,5700,5710,5640,56924
20231026,090700,5593229860,5670,5580,5700,5570,70268
20231026,090600,5198216140,5580,5740,5740,5580,207556
20231026,090500,4025633020,5750,5760,5770,5740,21107
20231026,090400,3904195230,5760,5770,5790,5730,44605
20231026,090300,3647537330,5780,5740,5850,5700,106830
20231026,090200,3029579850,5690,5660,5750,5640,91349
20231026,090100,2509465010,5650,5700,5780,5650,147319
20231026,090000,1669567660,5680,5800,5810,5670,286256