stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205100,13749511125,5020,5020,5020,5020,48410
20231027,205000,13749511125,5020,5020,5020,5020,0
20231027,204900,13749511125,5020,5020,5020,5020,0
20231027,204800,13749511125,5020,5020,5020,5020,0
20231027,204700,13749511125,5020,5020,5020,5020,0
20231027,204600,13749511125,5020,5020,5020,5020,0
20231027,204500,13749511125,5020,5020,5020,5020,0
20231027,204400,13749511125,5020,5020,5020,5020,0
20231027,204300,13749511125,5020,5020,5020,5020,0
20231027,204200,13749511125,5020,5020,5020,5020,0
20231027,204100,13749511125,5020,5020,5020,5020,0
20231027,204000,13749511125,5020,5020,5020,5020,0
20231027,203900,13749511125,5020,5020,5020,5020,0
20231027,203800,13749511125,5020,5020,5020,5020,0
20231027,203700,13749511125,5020,5020,5020,5020,0
20231027,203600,13749511125,5020,5020,5020,5020,0
20231027,203500,13749511125,5020,5020,5020,5020,0
20231027,203400,13749511125,5020,5020,5020,5020,0
20231027,203300,13749511125,5020,5020,5020,5020,0
20231027,203200,13749511125,5020,5020,5020,5020,0
20231027,203100,13749511125,5020,5020,5020,5020,0
20231027,203000,13749511125,5020,5020,5020,5020,0
20231027,202900,13749511125,5020,5020,5020,5020,0
20231027,202800,13749511125,5020,5020,5020,5020,0
20231027,202700,13749511125,5020,5020,5020,5020,0
20231027,202600,13749511125,5020,5020,5020,5020,0
20231027,202500,13749511125,5020,5020,5020,5020,0
20231027,202400,13749511125,5020,5020,5020,5020,0
20231027,202300,13749511125,5020,5020,5020,5020,0
20231027,202200,13749511125,5020,5020,5020,5020,0
20231027,202100,13749511125,5020,5020,5020,5020,48410
20231027,202000,13749511125,5020,5020,5020,5020,0
20231027,201900,13749511125,5020,5020,5020,5020,0
20231027,201800,13749511125,5020,5020,5020,5020,0
20231027,201700,13749511125,5020,5020,5020,5020,0
20231027,201600,13749511125,5020,5020,5020,5020,0
20231027,201500,13749511125,5020,5020,5020,5020,0
20231027,201400,13749511125,5020,5020,5020,5020,0
20231027,201300,13749511125,5020,5020,5020,5020,0
20231027,201200,13749511125,5020,5020,5020,5020,0
20231027,201100,13749511125,5020,5020,5020,5020,0
20231027,201000,13749511125,5020,5020,5020,5020,0
20231027,200900,13749511125,5020,5020,5020,5020,0
20231027,200800,13749511125,5020,5020,5020,5020,0
20231027,200700,13749511125,5020,5020,5020,5020,0
20231027,200600,13749511125,5020,5020,5020,5020,0
20231027,200500,13749511125,5020,5020,5020,5020,0
20231027,200400,13749511125,5020,5020,5020,5020,0
20231027,200300,13749511125,5020,5020,5020,5020,0
20231027,200200,13749511125,5020,5020,5020,5020,0
20231027,200100,13749511125,5020,5020,5020,5020,0
20231027,200000,13749511125,5020,5020,5020,5020,0
20231027,195900,13749511125,5020,5020,5020,5020,0
20231027,195800,13749511125,5020,5020,5020,5020,0
20231027,195700,13749511125,5020,5020,5020,5020,0
20231027,195600,13749511125,5020,5020,5020,5020,0
20231027,195500,13749511125,5020,5020,5020,5020,0
20231027,195400,13749511125,5020,5020,5020,5020,0
20231027,195300,13749511125,5020,5020,5020,5020,0
20231027,195200,13749511125,5020,5020,5020,5020,0
20231027,195100,13749511125,5020,5020,5020,5020,48410
20231027,195000,13749511125,5020,5020,5020,5020,0
20231027,194900,13749511125,5020,5020,5020,5020,0
20231027,194800,13749511125,5020,5020,5020,5020,0
20231027,194700,13749511125,5020,5020,5020,5020,0
20231027,194600,13749511125,5020,5020,5020,5020,0
20231027,194500,13749511125,5020,5020,5020,5020,0
20231027,194400,13749511125,5020,5020,5020,5020,0
20231027,194300,13749511125,5020,5020,5020,5020,0
20231027,194200,13749511125,5020,5020,5020,5020,0
20231027,194100,13749511125,5020,5020,5020,5020,0
20231027,194000,13749511125,5020,5020,5020,5020,0
20231027,193900,13749511125,5020,5020,5020,5020,0
20231027,193800,13749511125,5020,5020,5020,5020,0
20231027,193700,13749511125,5020,5020,5020,5020,0
20231027,193600,13749511125,5020,5020,5020,5020,0
20231027,193500,13749511125,5020,5020,5020,5020,0
20231027,193400,13749511125,5020,5020,5020,5020,0
20231027,193300,13749511125,5020,5020,5020,5020,0
20231027,193200,13749511125,5020,5020,5020,5020,0
20231027,193100,13749511125,5020,5020,5020,5020,0
20231027,193000,13749511125,5020,5020,5020,5020,0
20231027,192900,13749511125,5020,5020,5020,5020,0
20231027,192800,13749511125,5020,5020,5020,5020,0
20231027,192700,13749511125,5020,5020,5020,5020,0
20231027,192600,13749511125,5020,5020,5020,5020,0
20231027,192500,13749511125,5020,5020,5020,5020,0
20231027,192400,13749511125,5020,5020,5020,5020,0
20231027,192300,13749511125,5020,5020,5020,5020,0
20231027,192200,13749511125,5020,5020,5020,5020,0
20231027,192100,13749511125,5020,5020,5020,5020,48410
20231027,192000,13749511125,5020,5020,5020,5020,0
20231027,191900,13749511125,5020,5020,5020,5020,0
20231027,191800,13749511125,5020,5020,5020,5020,0
20231027,191700,13749511125,5020,5020,5020,5020,0
20231027,191600,13749511125,5020,5020,5020,5020,0
20231027,191500,13749511125,5020,5020,5020,5020,0
20231027,191400,13749511125,5020,5020,5020,5020,0
20231027,191300,13749511125,5020,5020,5020,5020,0
20231027,191200,13749511125,5020,5020,5020,5020,0
20231027,191100,13749511125,5020,5020,5020,5020,0
20231027,191000,13749511125,5020,5020,5020,5020,0
20231027,190900,13749511125,5020,5020,5020,5020,0
20231027,190800,13749511125,5020,5020,5020,5020,0
20231027,190700,13749511125,5020,5020,5020,5020,0
20231027,190600,13749511125,5020,5020,5020,5020,0
20231027,190500,13749511125,5020,5020,5020,5020,0
20231027,190400,13749511125,5020,5020,5020,5020,0
20231027,190300,13749511125,5020,5020,5020,5020,0
20231027,190200,13749511125,5020,5020,5020,5020,0
20231027,190100,13749511125,5020,5020,5020,5020,0
20231027,190000,13749511125,5020,5020,5020,5020,0
20231027,185900,13749511125,5020,5020,5020,5020,0
20231027,185800,13749511125,5020,5020,5020,5020,0
20231027,185700,13749511125,5020,5020,5020,5020,0
20231027,185600,13749511125,5020,5020,5020,5020,0
20231027,185500,13749511125,5020,5020,5020,5020,0
20231027,185400,13749511125,5020,5020,5020,5020,0
20231027,185300,13749511125,5020,5020,5020,5020,0
20231027,185200,13749511125,5020,5020,5020,5020,0
20231027,185100,13749511125,5020,5020,5020,5020,48410
20231027,185000,13749511125,5020,5020,5020,5020,0
20231027,184900,13749511125,5020,5020,5020,5020,0
20231027,184800,13749511125,5020,5020,5020,5020,0
20231027,184700,13749511125,5020,5020,5020,5020,0
20231027,184600,13749511125,5020,5020,5020,5020,0
20231027,184500,13749511125,5020,5020,5020,5020,0
20231027,184400,13749511125,5020,5020,5020,5020,0
20231027,184300,13749511125,5020,5020,5020,5020,0
20231027,184200,13749511125,5020,5020,5020,5020,0
20231027,184100,13749511125,5020,5020,5020,5020,0
20231027,184000,13749511125,5020,5020,5020,5020,0
20231027,183900,13749511125,5020,5020,5020,5020,0
20231027,183800,13749511125,5020,5020,5020,5020,0
20231027,183700,13749511125,5020,5020,5020,5020,0
20231027,183600,13749511125,5020,5020,5020,5020,0
20231027,183500,13749511125,5020,5020,5020,5020,0
20231027,183400,13749511125,5020,5020,5020,5020,0
20231027,183300,13749511125,5020,5020,5020,5020,0
20231027,183200,13749511125,5020,5020,5020,5020,0
20231027,183100,13749511125,5020,5020,5020,5020,0
20231027,183000,13749511125,5020,5020,5020,5020,0
20231027,182900,13749511125,5020,5020,5020,5020,0
20231027,182800,13749511125,5020,5020,5020,5020,0
20231027,182700,13749511125,5020,5020,5020,5020,0
20231027,182600,13749511125,5020,5020,5020,5020,0
20231027,182500,13749511125,5020,5020,5020,5020,0
20231027,182400,13749511125,5020,5020,5020,5020,0
20231027,182300,13749511125,5020,5020,5020,5020,0
20231027,182200,13749511125,5020,5020,5020,5020,0
20231027,182100,13749511125,5020,5020,5020,5020,48410
20231027,182000,13749511125,5020,5020,5020,5020,0
20231027,181900,13749511125,5020,5020,5020,5020,0
20231027,181800,13749511125,5020,5020,5020,5020,0
20231027,181700,13749511125,5020,5020,5020,5020,0
20231027,181600,13749511125,5020,5020,5020,5020,0
20231027,181500,13749511125,5020,5020,5020,5020,0
20231027,181400,13749511125,5020,5020,5020,5020,0
20231027,181300,13749511125,5020,5020,5020,5020,0
20231027,181200,13749511125,5020,5020,5020,5020,0
20231027,181100,13749511125,5020,5020,5020,5020,0
20231027,181000,13749511125,5020,5020,5020,5020,0
20231027,180900,13749511125,5020,5020,5020,5020,0
20231027,180800,13749511125,5020,5020,5020,5020,0
20231027,180700,13749511125,5020,5020,5020,5020,0
20231027,180600,13749511125,5020,5020,5020,5020,0
20231027,180500,13749511125,5020,5020,5020,5020,0
20231027,180400,13749511125,5020,5020,5020,5020,0
20231027,180300,13749511125,5020,5020,5020,5020,0
20231027,180200,13749511125,5020,5020,5020,5020,0
20231027,180100,13749511125,5020,5020,5020,5020,0
20231027,180000,13749511125,5020,5020,5020,5020,0
20231027,175900,13749511125,5020,5020,5020,5020,0
20231027,175800,13749511125,5020,5020,5020,5020,0
20231027,175700,13749511125,5020,5020,5020,5020,0
20231027,175600,13749511125,5020,5020,5020,5020,0
20231027,175500,13749511125,5020,5020,5020,5020,0
20231027,175400,13749511125,5020,5020,5020,5020,0
20231027,175300,13749511125,5020,5020,5020,5020,0
20231027,175200,13749511125,5020,5020,5020,5020,0
20231027,175100,13749511125,5020,5020,5020,5020,48410
20231027,175000,13749511125,5020,5020,5020,5020,0
20231027,174900,13749511125,5020,5020,5020,5020,0
20231027,174800,13749511125,5020,5020,5020,5020,0
20231027,174700,13749511125,5020,5020,5020,5020,0
20231027,174600,13749511125,5020,5020,5020,5020,0
20231027,174500,13749511125,5020,5020,5020,5020,0
20231027,174400,13749511125,5020,5020,5020,5020,0
20231027,174300,13749511125,5020,5020,5020,5020,0
20231027,174200,13749511125,5020,5020,5020,5020,0
20231027,174100,13749511125,5020,5020,5020,5020,0
20231027,174000,13749511125,5020,5020,5020,5020,0
20231027,173900,13749511125,5020,5020,5020,5020,0
20231027,173800,13749511125,5020,5020,5020,5020,0
20231027,173700,13749511125,5020,5020,5020,5020,0
20231027,173600,13749511125,5020,5020,5020,5020,0
20231027,173500,13749511125,5020,5020,5020,5020,0
20231027,173400,13749511125,5020,5020,5020,5020,0
20231027,173300,13749511125,5020,5020,5020,5020,0
20231027,173200,13749511125,5020,5020,5020,5020,0
20231027,173100,13749511125,5020,5020,5020,5020,0
20231027,173000,13749511125,5020,5020,5020,5020,0
20231027,172900,13749511125,5020,5020,5020,5020,0
20231027,172800,13749511125,5020,5020,5020,5020,0
20231027,172700,13749511125,5020,5020,5020,5020,0
20231027,172600,13749511125,5020,5020,5020,5020,0
20231027,172500,13749511125,5020,5020,5020,5020,0
20231027,172400,13749511125,5020,5020,5020,5020,0
20231027,172300,13749511125,5020,5020,5020,5020,0
20231027,172200,13749511125,5020,5020,5020,5020,0
20231027,172100,13749511125,5020,5020,5020,5020,48410
20231027,172000,13749511125,5020,5020,5020,5020,0
20231027,171900,13749511125,5020,5020,5020,5020,0
20231027,171800,13749511125,5020,5020,5020,5020,0
20231027,171700,13749511125,5020,5020,5020,5020,0
20231027,171600,13749511125,5020,5020,5020,5020,0
20231027,171500,13749511125,5020,5020,5020,5020,0
20231027,171400,13749511125,5020,5020,5020,5020,0
20231027,171300,13749511125,5020,5020,5020,5020,0
20231027,171200,13749511125,5020,5020,5020,5020,0
20231027,171100,13749511125,5020,5020,5020,5020,0
20231027,171000,13749511125,5020,5020,5020,5020,0
20231027,170900,13749511125,5020,5020,5020,5020,0
20231027,170800,13749511125,5020,5020,5020,5020,0
20231027,170700,13749511125,5020,5020,5020,5020,0
20231027,170600,13749511125,5020,5020,5020,5020,0
20231027,170500,13749511125,5020,5020,5020,5020,0
20231027,170400,13749511125,5020,5020,5020,5020,0
20231027,170300,13749511125,5020,5020,5020,5020,0
20231027,170200,13749511125,5020,5020,5020,5020,0
20231027,170100,13749511125,5020,5020,5020,5020,0
20231027,170000,13749511125,5020,5020,5020,5020,0
20231027,165900,13749511125,5020,5020,5020,5020,0
20231027,165800,13749511125,5020,5020,5020,5020,0
20231027,165700,13749511125,5020,5020,5020,5020,0
20231027,165600,13749511125,5020,5020,5020,5020,0
20231027,165500,13749511125,5020,5020,5020,5020,0
20231027,165400,13749511125,5020,5020,5020,5020,0
20231027,165300,13749511125,5020,5020,5020,5020,0
20231027,165200,13749511125,5020,5020,5020,5020,0
20231027,165100,13749511125,5020,5020,5020,5020,48410
20231027,165000,13749511125,5020,5020,5020,5020,0
20231027,164900,13749511125,5020,5020,5020,5020,0
20231027,164800,13749511125,5020,5020,5020,5020,0
20231027,164700,13749511125,5020,5020,5020,5020,0
20231027,164600,13749511125,5020,5020,5020,5020,0
20231027,164500,13749511125,5020,5020,5020,5020,0
20231027,164400,13749511125,5020,5020,5020,5020,0
20231027,164300,13749511125,5020,5020,5020,5020,0
20231027,164200,13749511125,5020,5020,5020,5020,0
20231027,164100,13749511125,5020,5020,5020,5020,0
20231027,164000,13749511125,5020,5020,5020,5020,0
20231027,163900,13749511125,5020,5020,5020,5020,0
20231027,163800,13749511125,5020,5020,5020,5020,0
20231027,163700,13749511125,5020,5020,5020,5020,0
20231027,163600,13749511125,5020,5020,5020,5020,0
20231027,163500,13749511125,5020,5020,5020,5020,0
20231027,163400,13749511125,5020,5020,5020,5020,0
20231027,163300,13749511125,5020,5020,5020,5020,0
20231027,163200,13749511125,5020,5020,5020,5020,0
20231027,163100,13749511125,5020,5020,5020,5020,0
20231027,163000,13749511125,5020,5020,5020,5020,0
20231027,162900,13749511125,5020,5020,5020,5020,0
20231027,162800,13749511125,5020,5020,5020,5020,0
20231027,162700,13749511125,5020,5020,5020,5020,0
20231027,162600,13749511125,5020,5020,5020,5020,0
20231027,162500,13749511125,5020,5020,5020,5020,0
20231027,162400,13749511125,5020,5020,5020,5020,0
20231027,162300,13749511125,5020,5020,5020,5020,0
20231027,162200,13749511125,5020,5020,5020,5020,0
20231027,162100,13749511125,5020,5020,5020,5020,48410
20231027,162000,13749511125,5020,5020,5020,5020,0
20231027,161900,13749511125,5020,5020,5020,5020,0
20231027,161800,13749511125,5020,5020,5020,5020,0
20231027,161700,13749511125,5020,5020,5020,5020,0
20231027,161600,13749511125,5020,5020,5020,5020,0
20231027,161500,13749511125,5020,5020,5020,5020,0
20231027,161400,13749511125,5020,5020,5020,5020,0
20231027,161300,13749511125,5020,5020,5020,5020,0
20231027,161200,13749511125,5020,5020,5020,5020,0
20231027,161100,13749511125,5020,5020,5020,5020,0
20231027,161000,13749511125,5020,5020,5020,5020,0
20231027,160900,13749511125,5020,5020,5020,5020,0
20231027,160800,13749511125,5020,5020,5020,5020,0
20231027,160700,13749511125,5020,5020,5020,5020,0
20231027,160600,13749511125,5020,5020,5020,5020,0
20231027,160500,13749511125,5020,5020,5020,5020,0
20231027,160400,13749511125,5020,5020,5020,5020,0
20231027,160300,13749511125,5020,5020,5020,5020,0
20231027,160200,13749511125,5020,5020,5020,5020,0
20231027,160100,13749511125,5020,5020,5020,5020,0
20231027,160000,13749511125,5020,5020,5020,5020,0
20231027,155900,13749511125,5020,5020,5020,5020,0
20231027,155800,13749511125,5020,5020,5020,5020,0
20231027,155700,13749511125,5020,5020,5020,5020,0
20231027,155600,13749511125,5020,5020,5020,5020,0
20231027,155500,13749511125,5020,5020,5020,5020,0
20231027,155400,13749511125,5020,5020,5020,5020,0
20231027,155300,13749511125,5020,5020,5020,5020,0
20231027,155200,13749511125,5020,5020,5020,5020,0
20231027,155100,13749511125,5020,5020,5020,5020,48410
20231027,155000,13749511125,5020,5020,5020,5020,0
20231027,154900,13749511125,5020,5020,5020,5020,0
20231027,154800,13749511125,5020,5020,5020,5020,0
20231027,154700,13749511125,5020,5020,5020,5020,0
20231027,154600,13749511125,5020,5020,5020,5020,0
20231027,154500,13749511125,5020,5020,5020,5020,0
20231027,154400,13749511125,5020,5020,5020,5020,0
20231027,154300,13749511125,5020,5020,5020,5020,0
20231027,154200,13749511125,5020,5020,5020,5020,0
20231027,154100,13749511125,5020,5020,5020,5020,0
20231027,154000,13749511125,5020,5020,5020,5020,0
20231027,153900,13749511125,5020,5020,5020,5020,0
20231027,153800,13749511125,5020,5020,5020,5020,0
20231027,153700,13749511125,5020,5020,5020,5020,0
20231027,153600,13749511125,5020,5020,5020,5020,0
20231027,153500,13749511125,5020,5020,5020,5020,0
20231027,153400,13749511125,5020,5020,5020,5020,0
20231027,153300,13749511125,5020,5020,5020,5020,0
20231027,153200,13749511125,5020,5020,5020,5020,0
20231027,153100,13749511125,5020,5020,5020,5020,0
20231027,153000,13749511125,5020,5020,5020,5020,48410
20231027,152900,13506492925,4995,4995,4995,4995,0
20231027,152800,13506492925,4995,4995,4995,4995,0
20231027,152700,13506492925,4995,4995,4995,4995,0
20231027,152600,13506492925,4995,4995,4995,4995,0
20231027,152500,13506492925,4995,4995,4995,4995,0
20231027,152400,13506492925,4995,4995,4995,4995,0
20231027,152300,13506492925,4995,4995,4995,4995,0
20231027,152200,13506492925,4995,4995,4995,4995,0
20231027,152100,13506492925,4995,4995,4995,4995,0
20231027,152000,13506492925,4995,4995,4995,4995,0
20231027,151900,13506492925,4995,5010,5030,4995,13082
20231027,151800,13441031175,5010,5000,5020,5000,35749
20231027,151700,13262167195,5020,5030,5030,5000,16354
20231027,151600,13180295415,5020,5020,5030,5020,7976
20231027,151500,13140226655,5030,5040,5040,5010,33767
20231027,151400,12970811305,5020,5050,5050,5020,3506
20231027,151300,12953166105,5050,5060,5060,5030,1073
20231027,151200,12947759365,5060,5050,5060,5030,7424
20231027,151100,12910367375,5060,5050,5060,5050,4070
20231027,151000,12889802465,5060,5060,5070,5040,2182
20231027,150900,12878792065,5060,5060,5070,5050,8746
20231027,150800,12834549975,5060,5030,5060,5030,2946
20231027,150700,12819673315,5040,5040,5050,5040,2816
20231027,150600,12805480425,5040,5040,5050,5030,2480
20231027,150500,12792985535,5040,5040,5050,5030,8091
20231027,150400,12752206915,5040,5070,5070,5040,507
20231027,150300,12749647985,5070,5070,5070,5040,8862
20231027,150200,12704900195,5060,5070,5080,5060,1281
20231027,150100,12698411485,5080,5090,5090,5060,9104
20231027,150000,12652243625,5100,5090,5100,5090,1579
20231027,145900,12644195555,5100,5090,5100,5080,3483
20231027,145800,12626464195,5090,5070,5090,5060,7245
20231027,145700,12589727195,5070,5070,5070,5060,392
20231027,145600,12587740275,5070,5050,5070,5040,1476
20231027,145500,12580284725,5040,5060,5060,5040,2210
20231027,145400,12569123585,5050,5060,5070,5050,4005
20231027,145300,12548882885,5060,5060,5060,5050,4194
20231027,145200,12527671285,5060,5070,5070,5060,260
20231027,145100,12526355585,5070,5050,5070,5050,119
20231027,145000,12525754255,5070,5040,5070,5030,1859
20231027,144900,12516378375,5040,5050,5050,5020,6829
20231027,144800,12481976895,5050,5040,5060,5040,8886
20231027,144700,12437067475,5040,5060,5060,5030,1328
20231027,144600,12430367475,5060,5050,5070,5010,3024
20231027,144500,12415148205,5050,5040,5050,5010,3381
20231027,144400,12398153545,5020,5040,5040,5020,1070
20231027,144300,12392774805,5040,5040,5040,5040,380
20231027,144200,12390859605,5040,5020,5040,5020,1723
20231027,144100,12382175705,5040,5050,5050,5020,22773
20231027,144000,12267638245,5050,5050,5050,5050,278
20231027,143900,12266234345,5060,5070,5080,5060,1340
20231027,143800,12259446195,5070,5040,5070,5040,635
20231027,143700,12256238195,5050,5050,5060,5040,1642
20231027,143600,12247950095,5060,5050,5070,5040,1191
20231027,143500,12241935435,5050,5050,5050,5040,1617
20231027,143400,12233770635,5030,5050,5050,5030,10249
20231027,143300,12182139995,5050,5080,5080,5050,9028
20231027,143200,12136451445,5070,5070,5080,5060,1494
20231027,143100,12128875915,5070,5060,5070,5060,2325
20231027,143000,12117090375,5060,5060,5060,5060,601
20231027,142900,12114049315,5060,5070,5070,5050,3181
20231027,142800,12097945775,5070,5060,5070,5050,818
20231027,142700,12093809655,5050,5090,5090,5050,7582
20231027,142600,12055393095,5090,5080,5090,5070,826
20231027,142500,12051197805,5080,5080,5100,5080,381
20231027,142400,12049260325,5090,5100,5100,5070,3504
20231027,142300,12031458695,5090,5090,5090,5080,3317
20231027,142200,12014605995,5090,5100,5100,5080,4623
20231027,142100,11991084095,5100,5110,5110,5090,6656
20231027,142000,11957139435,5100,5110,5120,5100,1229
20231027,141900,11950859345,5120,5110,5130,5100,1876
20231027,141800,11941278475,5110,5110,5140,5100,6135
20231027,141700,11909778955,5110,5110,5110,5070,19227
20231027,141600,11811726275,5110,5120,5120,5110,14
20231027,141500,11811654615,5120,5120,5120,5090,5
20231027,141400,11811629105,5090,5090,5120,5090,1686
20231027,141300,11803019255,5090,5090,5100,5080,970
20231027,141200,11798081435,5100,5100,5110,5090,849
20231027,141100,11793758535,5100,5110,5110,5080,297
20231027,141000,11792247015,5110,5120,5120,5080,1580
20231027,140900,11784210745,5120,5100,5120,5070,9842
20231027,140800,11734126225,5100,5100,5100,5090,274
20231027,140700,11732731525,5100,5120,5130,5100,901
20231027,140600,11728131885,5120,5100,5120,5100,12732
20231027,140500,11663116915,5110,5130,5140,5110,7656
20231027,140400,11623911695,5140,5150,5150,5140,1024
20231027,140300,11618646805,5150,5140,5150,5130,2278
20231027,140200,11606957195,5140,5130,5140,5130,848
20231027,140100,11602605075,5140,5150,5150,5130,587
20231027,140000,11599592185,5130,5150,5150,5130,1654
20231027,135900,11591097125,5150,5160,5160,5130,395
20231027,135800,11589070515,5160,5110,5160,5110,4723
20231027,135700,11564843985,5120,5110,5120,5110,1585
20231027,135600,11556731875,5120,5120,5120,5110,878
20231027,135500,11552237495,5120,5120,5120,5100,110
20231027,135400,11551674315,5120,5130,5130,5100,5600
20231027,135300,11523076935,5130,5110,5130,5100,441
20231027,135200,11520823395,5110,5110,5110,5100,203
20231027,135100,11519786165,5110,5120,5130,5110,1447
20231027,135000,11512384765,5110,5110,5110,5100,1012
20231027,134900,11507220415,5110,5120,5130,5100,4229
20231027,134800,11485590475,5130,5120,5130,5120,411
20231027,134700,11483482835,5130,5130,5130,5120,928
20231027,134600,11478726375,5130,5130,5140,5130,179
20231027,134500,11477807855,5140,5140,5140,5130,537
20231027,134400,11475051785,5140,5150,5150,5140,2646
20231027,134300,11461448665,5150,5150,5150,5130,2618
20231027,134200,11447993175,5150,5160,5160,5150,2119
20231027,134100,11437064145,5160,5140,5160,5140,2322
20231027,134000,11425101885,5150,5170,5180,5140,17095
20231027,133900,11336833765,5170,5160,5170,5150,1321
20231027,133800,11330013445,5160,5150,5160,5150,2134
20231027,133700,11319018685,5160,5130,5160,5120,2399
20231027,133600,11306682305,5130,5130,5130,5120,1630
20231027,133500,11298327095,5140,5140,5140,5120,1356
20231027,133400,11291358895,5120,5120,5140,5120,4112
20231027,133300,11270268865,5120,5130,5130,5120,1447
20231027,133200,11262847375,5130,5130,5130,5120,3713
20231027,133100,11243812445,5130,5140,5140,5120,6095
20231027,133000,11212551315,5140,5080,5140,5060,29695
20231027,132900,11061702335,5080,5060,5080,5050,2119
20231027,132800,11050984065,5080,5080,5080,5050,258
20231027,132700,11049677455,5080,5090,5090,5080,161
20231027,132600,11048858475,5090,5090,5100,5090,361
20231027,132500,11047020915,5100,5100,5110,5090,1164
20231027,132400,11041083435,5100,5070,5110,5060,4443
20231027,132300,11018469275,5070,5060,5070,5060,90
20231027,132200,11018013675,5060,5080,5090,5060,629
20231027,132100,11014817775,5080,5070,5090,5070,1919
20231027,132000,11005065095,5070,5050,5080,5050,1545
20231027,131900,10997250325,5050,5040,5050,5040,2585
20231027,131800,10984209305,5040,5040,5050,5030,9577
20231027,131700,10935978485,5050,5080,5090,5050,3829
20231027,131600,10916595015,5080,5080,5080,5050,1994
20231027,131500,10906508505,5100,5080,5100,5060,2966
20231027,131400,10891481595,5080,5100,5100,5080,656
20231027,131300,10888147255,5090,5120,5120,5090,5815
20231027,131200,10858491945,5130,5120,5140,5100,2463
20231027,131100,10845850025,5120,5130,5130,5100,6536
20231027,131000,10812378525,5130,5130,5130,5120,888
20231027,130900,10807826085,5130,5120,5130,5120,3723
20231027,130800,10788756705,5130,5120,5130,5110,1671
20231027,130700,10780207865,5120,5120,5120,5100,1060
20231027,130600,10774785175,5120,5110,5120,5110,2151
20231027,130500,10763774075,5120,5120,5120,5090,2360
20231027,130400,10751710505,5130,5120,5130,5110,2437
20231027,130300,10739231505,5120,5080,5120,5060,8612
20231027,130200,10695355085,5080,5100,5100,5040,1247
20231027,130100,10689028235,5100,5100,5110,5090,2386
20231027,130000,10676862085,5100,5090,5100,5070,3345
20231027,125900,10659835275,5090,5040,5090,5040,4700
20231027,125800,10636014835,5050,5040,5050,5030,6349
20231027,125700,10604049275,5040,5080,5080,5040,8018
20231027,125600,10563533515,5080,5080,5120,5070,3754
20231027,125500,10544423895,5080,5090,5100,5070,1367
20231027,125400,10537473165,5100,5070,5100,5060,4715
20231027,125300,10513501015,5070,5070,5070,5060,1702
20231027,125200,10504876175,5070,5060,5070,5040,8706
20231027,125100,10460942425,5060,5070,5080,5060,4244
20231027,125000,10439449665,5070,5080,5080,5070,322
20231027,124900,10437815105,5080,5070,5080,5060,1724
20231027,124800,10429069935,5060,5090,5100,5060,2954
20231027,124700,10414076765,5080,5090,5090,5080,969
20231027,124600,10409150555,5090,5070,5100,5060,4069
20231027,124500,10388465575,5050,5110,5110,5030,18233
20231027,124400,10296081635,5080,5110,5110,5080,6658
20231027,124300,10262180725,5110,5120,5120,5100,490
20231027,124200,10259676775,5120,5120,5120,5100,3753
20231027,124100,10240526315,5120,5100,5120,5100,1275
20231027,124000,10234023235,5100,5100,5100,5090,2874
20231027,123900,10219371255,5090,5100,5100,5090,868
20231027,123800,10214952105,5090,5120,5120,5090,10855
20231027,123700,10159573855,5120,5110,5120,5110,1398
20231027,123600,10152430065,5110,5110,5140,5110,1270
20231027,123500,10145937955,5110,5120,5130,5110,2864
20231027,123400,10131279435,5120,5130,5130,5120,756
20231027,123300,10127403175,5140,5130,5140,5130,607
20231027,123200,10124287265,5140,5130,5140,5130,100
20231027,123100,10123774155,5130,5130,5140,5130,338
20231027,123000,10122039235,5130,5120,5140,5120,1282
20231027,122900,10115462555,5130,5130,5130,5120,457
20231027,122800,10113121255,5130,5130,5140,5130,1873
20231027,122700,10103512355,5140,5140,5150,5130,251
20231027,122600,10102223425,5140,5150,5150,5130,1080
20231027,122500,10096674235,5150,5140,5150,5140,460
20231027,122400,10094306285,5140,5140,5140,5130,1339
20231027,122300,10087425525,5140,5130,5150,5130,650
20231027,122200,10084088645,5130,5130,5150,5110,624
20231027,122100,10080897485,5150,5130,5150,5110,10271
20231027,122000,10028269425,5120,5150,5150,5110,5544
20231027,121900,9999852535,5130,5130,5150,5130,1992
20231027,121800,9989616145,5130,5140,5150,5130,3646
20231027,121700,9970888155,5150,5150,5150,5120,4461
20231027,121600,9947987305,5140,5190,5190,5140,4654
20231027,121500,9924008395,5190,5190,5200,5170,1355
20231027,121400,9916991175,5200,5180,5200,5180,613
20231027,121300,9913815425,5180,5170,5190,5170,920
20231027,121200,9909052335,5170,5150,5170,5150,2381
20231027,121100,9896773435,5160,5160,5170,5140,1481
20231027,121000,9889141565,5170,5190,5200,5140,11368
20231027,120900,9830472225,5200,5200,5200,5180,310
20231027,120800,9828865165,5200,5180,5200,5180,2101
20231027,120700,9817967805,5180,5200,5200,5180,409
20231027,120600,9815847935,5200,5190,5200,5170,1744
20231027,120500,9806804335,5200,5200,5200,5180,13108
20231027,120400,9738814045,5200,5220,5220,5190,3276
20231027,120300,9721788595,5220,5210,5220,5200,5925
20231027,120200,9690962835,5220,5220,5220,5200,1139
20231027,120100,9685028125,5220,5230,5230,5210,10056
20231027,120000,9632578145,5230,5240,5240,5230,905
20231027,115900,9627843325,5250,5250,5250,5250,132
20231027,115800,9627150325,5250,5240,5250,5230,2305
20231027,115700,9615050435,5250,5240,5250,5230,390
20231027,115600,9613010255,5230,5240,5250,5230,1959
20231027,115500,9602759675,5250,5250,5250,5230,2732
20231027,115400,9588447085,5250,5260,5260,5240,1971
20231027,115300,9578098675,5260,5260,5260,5250,895
20231027,115200,9573391015,5250,5250,5270,5240,709
20231027,115100,9569671955,5270,5230,5270,5220,958
20231027,115000,9564646345,5230,5230,5250,5230,2609
20231027,114900,9551001255,5230,5250,5250,5230,894
20231027,114800,9546322695,5240,5230,5250,5230,1141
20231027,114700,9540345055,5230,5230,5230,5230,2334
20231027,114600,9528138235,5220,5250,5260,5220,5058
20231027,114500,9501688125,5250,5260,5310,5230,13536
20231027,114400,9430425675,5250,5290,5340,5250,21624
20231027,114300,9315933625,5290,5300,5300,5280,1374
20231027,114200,9308662775,5290,5310,5310,5280,2207
20231027,114100,9296977675,5310,5300,5310,5300,2470
20231027,114000,9283886665,5300,5320,5320,5290,13401
20231027,113900,9212811405,5320,5290,5330,5290,13005
20231027,113800,9143690975,5290,5230,5290,5230,15196
20231027,113700,9063754715,5240,5250,5250,5240,6572
20231027,113600,9029300225,5250,5250,5250,5250,2941
20231027,113500,9013859975,5250,5250,5250,5240,4420
20231027,113400,8990655575,5250,5250,5250,5240,1765
20231027,113300,8981391185,5250,5240,5250,5230,4757
20231027,113200,8956424835,5250,5240,5250,5240,1547
20231027,113100,8948315705,5240,5240,5250,5230,1792
20231027,113000,8938924055,5220,5210,5240,5210,916
20231027,112900,8934142575,5210,5220,5220,5200,3655
20231027,112800,8915104325,5210,5220,5240,5200,5275
20231027,112700,8887622845,5220,5240,5240,5210,781
20231027,112600,8883548665,5230,5230,5240,5210,2568
20231027,112500,8870156205,5230,5240,5250,5230,5211
20231027,112400,8842857205,5240,5250,5250,5240,1013
20231027,112300,8837540855,5250,5250,5250,5240,705
20231027,112200,8833844485,5250,5240,5250,5230,5127
20231027,112100,8806979225,5240,5240,5250,5230,3775
20231027,112000,8787200505,5250,5250,5260,5240,878
20231027,111900,8782589375,5240,5230,5250,5230,3315
20231027,111800,8765200605,5220,5230,5230,5210,2437
20231027,111700,8752483225,5220,5220,5230,5220,3835
20231027,111600,8732460505,5210,5220,5220,5200,772
20231027,111500,8728441065,5220,5200,5220,5190,1741
20231027,111400,8719382075,5190,5180,5200,5180,3037
20231027,111300,8703621665,5180,5190,5190,5180,4536
20231027,111200,8680118525,5190,5220,5220,5180,12750
20231027,111100,8613816225,5220,5210,5230,5200,5823
20231027,111000,8583484245,5210,5230,5230,5200,11943
20231027,110900,8521215165,5220,5250,5250,5220,4889
20231027,110800,8495625095,5240,5250,5260,5240,1812
20231027,110700,8486113025,5250,5250,5260,5240,3386
20231027,110600,8468344025,5250,5270,5270,5250,1090
20231027,110500,8462612825,5270,5260,5270,5260,1308
20231027,110400,8455731325,5260,5260,5270,5250,3487
20231027,110300,8437403785,5270,5270,5270,5260,993
20231027,110200,8432172185,5270,5250,5280,5240,5662
20231027,110100,8402427315,5250,5250,5280,5230,4017
20231027,110000,8381350755,5250,5270,5270,5220,5879
20231027,105900,8350556225,5260,5270,5270,5260,1986
20231027,105800,8340105355,5280,5270,5280,5270,10978
20231027,105700,8282207145,5270,5260,5280,5260,3076
20231027,105600,8265972735,5280,5270,5280,5250,7464
20231027,105500,8226688725,5270,5290,5290,5270,10257
20231027,105400,8172532615,5290,5300,5300,5290,326
20231027,105300,8170806305,5290,5300,5300,5290,1509
20231027,105200,8162818405,5300,5290,5300,5280,5355
20231027,105100,8134500495,5290,5300,5300,5280,3330
20231027,105000,8116882805,5300,5310,5310,5300,1868
20231027,104900,8106979735,5300,5290,5300,5290,3615
20231027,104800,8087834055,5290,5280,5300,5280,1358
20231027,104700,8080642105,5280,5280,5300,5260,2538
20231027,104600,8067260815,5270,5280,5300,5270,2728
20231027,104500,8052847945,5300,5300,5300,5280,1828
20231027,104400,8043171555,5300,5290,5300,5290,4085
20231027,104300,8021535045,5290,5330,5330,5280,6143
20231027,104200,7988965235,5330,5330,5360,5320,11658
20231027,104100,7926727995,5330,5280,5330,5280,13898
20231027,104000,7853029515,5280,5240,5280,5230,5367
20231027,103900,7824849885,5250,5250,5250,5230,2823
20231027,103800,7810045735,5250,5300,5300,5210,16896
20231027,103700,7721227885,5300,5290,5300,5280,2267
20231027,103600,7709235345,5290,5270,5290,5260,22092
20231027,103500,7592625685,5280,5300,5320,5250,28149
20231027,103400,7443924595,5300,5300,5360,5280,25621
20231027,103300,7307680005,5290,5290,5300,5270,11932
20231027,103200,7244544565,5280,5270,5280,5250,13235
20231027,103100,7174781265,5290,5290,5310,5250,37236
20231027,103000,6977948435,5280,5250,5290,5230,21648
20231027,102900,6864063515,5260,5200,5260,5190,17103
20231027,102800,6774692695,5200,5210,5210,5190,3969
20231027,102700,6754028175,5210,5190,5220,5190,3709
20231027,102600,6734737295,5190,5190,5190,5180,3224
20231027,102500,6718015525,5190,5190,5190,5170,6833
20231027,102400,6682606965,5180,5160,5190,5160,5740
20231027,102300,6652889205,5160,5180,5190,5160,9624
20231027,102200,6603148225,5190,5190,5200,5180,6127
20231027,102100,6571360915,5190,5210,5210,5180,4952
20231027,102000,6545682495,5210,5180,5210,5180,13460
20231027,101900,6475736195,5190,5190,5190,5180,6005
20231027,101800,6444589585,5190,5170,5200,5160,7148
20231027,101700,6407557455,5170,5160,5170,5140,1495
20231027,101600,6399846935,5160,5150,5160,5140,3634
20231027,101500,6381149505,5140,5110,5140,5100,8646
20231027,101400,6336943575,5110,5130,5140,5100,12643
20231027,101300,6272157695,5130,5130,5140,5120,3807
20231027,101200,6252629225,5140,5110,5140,5100,3449
20231027,101100,6234969305,5100,5150,5160,5100,10955
20231027,101000,6178767795,5150,5100,5150,5090,9673
20231027,100900,6129255175,5110,5090,5110,5070,4788
20231027,100800,6104902325,5080,5080,5090,5070,2899
20231027,100700,6090177375,5090,5090,5100,5080,4302
20231027,100600,6068290765,5090,5090,5100,5080,4490
20231027,100500,6045449825,5070,5080,5100,5070,3562
20231027,100400,6027369435,5090,5090,5100,5080,15233
20231027,100300,5949812815,5090,5070,5090,5060,6860
20231027,100200,5915021435,5070,5070,5070,5060,2207
20231027,100100,5903842385,5070,5080,5080,5030,3799
20231027,100000,5884644405,5030,5000,5080,5000,37396
20231027,095900,5696524865,5000,5020,5020,5000,1373
20231027,095800,5689649475,5010,5010,5020,5010,1694
20231027,095700,5681161295,5020,5010,5030,5010,1121
20231027,095600,5675542685,5010,5010,5010,4990,5632
20231027,095500,5647381085,5000,5000,5030,5000,5963
20231027,095400,5617551055,5020,5050,5060,5010,8147
20231027,095300,5576550495,5040,5050,5060,5040,3821
20231027,095200,5557272165,5040,5070,5080,5040,4548
20231027,095100,5534257255,5070,5040,5090,5040,10090
20231027,095000,5483223895,5040,5020,5040,5000,6693
20231027,094900,5449626815,5020,5020,5020,5000,8115
20231027,094800,5408992545,5010,5010,5030,4980,27464
20231027,094700,5271637590,5000,5010,5020,5000,2972
20231027,094600,5256750630,5010,5000,5020,4975,6222
20231027,094500,5225621155,5000,4975,5010,4930,21841
20231027,094400,5117047390,4975,5020,5020,4960,13994
20231027,094300,5047246415,5020,4995,5020,4985,6257
20231027,094200,5015960060,4995,5010,5030,4990,8613
20231027,094100,4972799665,5000,4955,5000,4955,14541
20231027,094000,4900276465,4950,4940,5000,4915,29489
20231027,093900,4754375755,4935,4975,4975,4900,38868
20231027,093800,4562454250,4975,4935,4990,4930,14845
20231027,093700,4488800295,4935,5010,5050,4930,46598
20231027,093600,4257404370,5010,5120,5120,5010,24371
20231027,093500,4134286330,5090,5090,5120,5080,2491
20231027,093400,4121587010,5090,5070,5100,5060,2314
20231027,093300,4109854260,5070,5110,5110,5040,9591
20231027,093200,4061236180,5080,5150,5150,5080,15521
20231027,093100,3982068110,5150,5140,5160,5120,16804
20231027,093000,3895671630,5140,5090,5150,5090,7079
20231027,092900,3859400190,5090,5070,5120,5030,14889
20231027,092800,3783761230,5070,5010,5090,4995,67709
20231027,092700,3443821730,5010,5050,5060,5010,37837
20231027,092600,3253688910,5050,5060,5080,5040,17729
20231027,092500,3163990630,5060,5060,5090,5050,5323
20231027,092400,3137010520,5060,5070,5080,5050,9738
20231027,092300,3087637650,5060,5050,5090,5040,15908
20231027,092200,3007182590,5040,5130,5130,5030,42680
20231027,092100,2791131920,5130,5160,5160,5120,3677
20231027,092000,2772259220,5140,5180,5180,5130,11291
20231027,091900,2714005330,5180,5140,5190,5140,4285
20231027,091800,2691884380,5140,5170,5200,5130,11393
20231027,091700,2633116490,5170,5180,5190,5140,7346
20231027,091600,2595126240,5170,5100,5200,5060,27281
20231027,091500,2455426060,5100,5150,5170,5100,31596
20231027,091400,2293579520,5180,5240,5250,5110,49599
20231027,091300,2037385950,5240,5270,5280,5240,14804
20231027,091200,1959589340,5270,5270,5320,5240,19404
20231027,091100,1857350760,5270,5270,5310,5260,8032
20231027,091000,1814837580,5260,5300,5310,5240,26301
20231027,090900,1676215970,5300,5360,5370,5290,20240
20231027,090800,1568553080,5360,5380,5390,5360,19108
20231027,090700,1465766910,5400,5400,5410,5380,9251
20231027,090600,1415865140,5410,5410,5430,5400,14441
20231027,090500,1337775280,5400,5420,5450,5400,27739
20231027,090400,1187348340,5410,5390,5420,5370,25135
20231027,090300,1051594870,5390,5400,5450,5370,42277
20231027,090200,823149560,5390,5390,5400,5320,59619
20231027,090100,503431870,5390,5390,5400,5350,37798
20231027,090000,300043920,5390,5280,5390,5280,56018