stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211400,7705853620,5140,5140,5140,5140,42591
20231030,211300,7705853620,5140,5140,5140,5140,0
20231030,211200,7705853620,5140,5140,5140,5140,0
20231030,211100,7705853620,5140,5140,5140,5140,0
20231030,211000,7705853620,5140,5140,5140,5140,0
20231030,210900,7705853620,5140,5140,5140,5140,0
20231030,210800,7705853620,5140,5140,5140,5140,0
20231030,210700,7705853620,5140,5140,5140,5140,0
20231030,210600,7705853620,5140,5140,5140,5140,0
20231030,210500,7705853620,5140,5140,5140,5140,0
20231030,210400,7705853620,5140,5140,5140,5140,0
20231030,210300,7705853620,5140,5140,5140,5140,0
20231030,210200,7705853620,5140,5140,5140,5140,0
20231030,210100,7705853620,5140,5140,5140,5140,0
20231030,210000,7705853620,5140,5140,5140,5140,0
20231030,205900,7705853620,5140,5140,5140,5140,0
20231030,205800,7705853620,5140,5140,5140,5140,0
20231030,205700,7705853620,5140,5140,5140,5140,0
20231030,205600,7705853620,5140,5140,5140,5140,0
20231030,205500,7705853620,5140,5140,5140,5140,0
20231030,205400,7705853620,5140,5140,5140,5140,0
20231030,205300,7705853620,5140,5140,5140,5140,0
20231030,205200,7705853620,5140,5140,5140,5140,0
20231030,205100,7705853620,5140,5140,5140,5140,0
20231030,205000,7705853620,5140,5140,5140,5140,0
20231030,204900,7705853620,5140,5140,5140,5140,0
20231030,204800,7705853620,5140,5140,5140,5140,0
20231030,204700,7705853620,5140,5140,5140,5140,0
20231030,204600,7705853620,5140,5140,5140,5140,0
20231030,204500,7705853620,5140,5140,5140,5140,0
20231030,204400,7705853620,5140,5140,5140,5140,42591
20231030,204300,7705853620,5140,5140,5140,5140,0
20231030,204200,7705853620,5140,5140,5140,5140,0
20231030,204100,7705853620,5140,5140,5140,5140,0
20231030,204000,7705853620,5140,5140,5140,5140,0
20231030,203900,7705853620,5140,5140,5140,5140,0
20231030,203800,7705853620,5140,5140,5140,5140,0
20231030,203700,7705853620,5140,5140,5140,5140,0
20231030,203600,7705853620,5140,5140,5140,5140,0
20231030,203500,7705853620,5140,5140,5140,5140,0
20231030,203400,7705853620,5140,5140,5140,5140,0
20231030,203300,7705853620,5140,5140,5140,5140,0
20231030,203200,7705853620,5140,5140,5140,5140,0
20231030,203100,7705853620,5140,5140,5140,5140,0
20231030,203000,7705853620,5140,5140,5140,5140,0
20231030,202900,7705853620,5140,5140,5140,5140,0
20231030,202800,7705853620,5140,5140,5140,5140,0
20231030,202700,7705853620,5140,5140,5140,5140,0
20231030,202600,7705853620,5140,5140,5140,5140,0
20231030,202500,7705853620,5140,5140,5140,5140,0
20231030,202400,7705853620,5140,5140,5140,5140,0
20231030,202300,7705853620,5140,5140,5140,5140,0
20231030,202200,7705853620,5140,5140,5140,5140,0
20231030,202100,7705853620,5140,5140,5140,5140,0
20231030,202000,7705853620,5140,5140,5140,5140,0
20231030,201900,7705853620,5140,5140,5140,5140,0
20231030,201800,7705853620,5140,5140,5140,5140,0
20231030,201700,7705853620,5140,5140,5140,5140,0
20231030,201600,7705853620,5140,5140,5140,5140,0
20231030,201500,7705853620,5140,5140,5140,5140,0
20231030,201400,7705853620,5140,5140,5140,5140,42591
20231030,201300,7705853620,5140,5140,5140,5140,0
20231030,201200,7705853620,5140,5140,5140,5140,0
20231030,201100,7705853620,5140,5140,5140,5140,0
20231030,201000,7705853620,5140,5140,5140,5140,0
20231030,200900,7705853620,5140,5140,5140,5140,0
20231030,200800,7705853620,5140,5140,5140,5140,0
20231030,200700,7705853620,5140,5140,5140,5140,0
20231030,200600,7705853620,5140,5140,5140,5140,0
20231030,200500,7705853620,5140,5140,5140,5140,0
20231030,200400,7705853620,5140,5140,5140,5140,0
20231030,200300,7705853620,5140,5140,5140,5140,0
20231030,200200,7705853620,5140,5140,5140,5140,0
20231030,200100,7705853620,5140,5140,5140,5140,0
20231030,200000,7705853620,5140,5140,5140,5140,0
20231030,195900,7705853620,5140,5140,5140,5140,0
20231030,195800,7705853620,5140,5140,5140,5140,0
20231030,195700,7705853620,5140,5140,5140,5140,0
20231030,195600,7705853620,5140,5140,5140,5140,0
20231030,195500,7705853620,5140,5140,5140,5140,0
20231030,195400,7705853620,5140,5140,5140,5140,0
20231030,195300,7705853620,5140,5140,5140,5140,0
20231030,195200,7705853620,5140,5140,5140,5140,0
20231030,195100,7705853620,5140,5140,5140,5140,0
20231030,195000,7705853620,5140,5140,5140,5140,0
20231030,194900,7705853620,5140,5140,5140,5140,0
20231030,194800,7705853620,5140,5140,5140,5140,0
20231030,194700,7705853620,5140,5140,5140,5140,0
20231030,194600,7705853620,5140,5140,5140,5140,0
20231030,194500,7705853620,5140,5140,5140,5140,0
20231030,194400,7705853620,5140,5140,5140,5140,42591
20231030,194300,7705853620,5140,5140,5140,5140,0
20231030,194200,7705853620,5140,5140,5140,5140,0
20231030,194100,7705853620,5140,5140,5140,5140,0
20231030,194000,7705853620,5140,5140,5140,5140,0
20231030,193900,7705853620,5140,5140,5140,5140,0
20231030,193800,7705853620,5140,5140,5140,5140,0
20231030,193700,7705853620,5140,5140,5140,5140,0
20231030,193600,7705853620,5140,5140,5140,5140,0
20231030,193500,7705853620,5140,5140,5140,5140,0
20231030,193400,7705853620,5140,5140,5140,5140,0
20231030,193300,7705853620,5140,5140,5140,5140,0
20231030,193200,7705853620,5140,5140,5140,5140,0
20231030,193100,7705853620,5140,5140,5140,5140,0
20231030,193000,7705853620,5140,5140,5140,5140,0
20231030,192900,7705853620,5140,5140,5140,5140,0
20231030,192800,7705853620,5140,5140,5140,5140,0
20231030,192700,7705853620,5140,5140,5140,5140,0
20231030,192600,7705853620,5140,5140,5140,5140,0
20231030,192500,7705853620,5140,5140,5140,5140,0
20231030,192400,7705853620,5140,5140,5140,5140,0
20231030,192300,7705853620,5140,5140,5140,5140,0
20231030,192200,7705853620,5140,5140,5140,5140,0
20231030,192100,7705853620,5140,5140,5140,5140,0
20231030,192000,7705853620,5140,5140,5140,5140,0
20231030,191900,7705853620,5140,5140,5140,5140,0
20231030,191800,7705853620,5140,5140,5140,5140,0
20231030,191700,7705853620,5140,5140,5140,5140,0
20231030,191600,7705853620,5140,5140,5140,5140,0
20231030,191500,7705853620,5140,5140,5140,5140,0
20231030,191400,7705853620,5140,5140,5140,5140,42591
20231030,191300,7705853620,5140,5140,5140,5140,0
20231030,191200,7705853620,5140,5140,5140,5140,0
20231030,191100,7705853620,5140,5140,5140,5140,0
20231030,191000,7705853620,5140,5140,5140,5140,0
20231030,190900,7705853620,5140,5140,5140,5140,0
20231030,190800,7705853620,5140,5140,5140,5140,0
20231030,190700,7705853620,5140,5140,5140,5140,0
20231030,190600,7705853620,5140,5140,5140,5140,0
20231030,190500,7705853620,5140,5140,5140,5140,0
20231030,190400,7705853620,5140,5140,5140,5140,0
20231030,190300,7705853620,5140,5140,5140,5140,0
20231030,190200,7705853620,5140,5140,5140,5140,0
20231030,190100,7705853620,5140,5140,5140,5140,0
20231030,190000,7705853620,5140,5140,5140,5140,0
20231030,185900,7705853620,5140,5140,5140,5140,0
20231030,185800,7705853620,5140,5140,5140,5140,0
20231030,185700,7705853620,5140,5140,5140,5140,0
20231030,185600,7705853620,5140,5140,5140,5140,0
20231030,185500,7705853620,5140,5140,5140,5140,0
20231030,185400,7705853620,5140,5140,5140,5140,0
20231030,185300,7705853620,5140,5140,5140,5140,0
20231030,185200,7705853620,5140,5140,5140,5140,0
20231030,185100,7705853620,5140,5140,5140,5140,0
20231030,185000,7705853620,5140,5140,5140,5140,0
20231030,184900,7705853620,5140,5140,5140,5140,0
20231030,184800,7705853620,5140,5140,5140,5140,0
20231030,184700,7705853620,5140,5140,5140,5140,0
20231030,184600,7705853620,5140,5140,5140,5140,0
20231030,184500,7705853620,5140,5140,5140,5140,0
20231030,184400,7705853620,5140,5140,5140,5140,42591
20231030,184300,7705853620,5140,5140,5140,5140,0
20231030,184200,7705853620,5140,5140,5140,5140,0
20231030,184100,7705853620,5140,5140,5140,5140,0
20231030,184000,7705853620,5140,5140,5140,5140,0
20231030,183900,7705853620,5140,5140,5140,5140,0
20231030,183800,7705853620,5140,5140,5140,5140,0
20231030,183700,7705853620,5140,5140,5140,5140,0
20231030,183600,7705853620,5140,5140,5140,5140,0
20231030,183500,7705853620,5140,5140,5140,5140,0
20231030,183400,7705853620,5140,5140,5140,5140,0
20231030,183300,7705853620,5140,5140,5140,5140,0
20231030,183200,7705853620,5140,5140,5140,5140,0
20231030,183100,7705853620,5140,5140,5140,5140,0
20231030,183000,7705853620,5140,5140,5140,5140,0
20231030,182900,7705853620,5140,5140,5140,5140,0
20231030,182800,7705853620,5140,5140,5140,5140,0
20231030,182700,7705853620,5140,5140,5140,5140,0
20231030,182600,7705853620,5140,5140,5140,5140,0
20231030,182500,7705853620,5140,5140,5140,5140,0
20231030,182400,7705853620,5140,5140,5140,5140,0
20231030,182300,7705853620,5140,5140,5140,5140,0
20231030,182200,7705853620,5140,5140,5140,5140,0
20231030,182100,7705853620,5140,5140,5140,5140,0
20231030,182000,7705853620,5140,5140,5140,5140,0
20231030,181900,7705853620,5140,5140,5140,5140,0
20231030,181800,7705853620,5140,5140,5140,5140,0
20231030,181700,7705853620,5140,5140,5140,5140,0
20231030,181600,7705853620,5140,5140,5140,5140,0
20231030,181500,7705853620,5140,5140,5140,5140,0
20231030,181400,7705853620,5140,5140,5140,5140,42591
20231030,181300,7705853620,5140,5140,5140,5140,0
20231030,181200,7705853620,5140,5140,5140,5140,0
20231030,181100,7705853620,5140,5140,5140,5140,0
20231030,181000,7705853620,5140,5140,5140,5140,0
20231030,180900,7705853620,5140,5140,5140,5140,0
20231030,180800,7705853620,5140,5140,5140,5140,0
20231030,180700,7705853620,5140,5140,5140,5140,0
20231030,180600,7705853620,5140,5140,5140,5140,0
20231030,180500,7705853620,5140,5140,5140,5140,0
20231030,180400,7705853620,5140,5140,5140,5140,0
20231030,180300,7705853620,5140,5140,5140,5140,0
20231030,180200,7705853620,5140,5140,5140,5140,0
20231030,180100,7705853620,5140,5140,5140,5140,0
20231030,180000,7705853620,5140,5140,5140,5140,0
20231030,175900,7705853620,5140,5140,5140,5140,0
20231030,175800,7705853620,5140,5140,5140,5140,0
20231030,175700,7705853620,5140,5140,5140,5140,0
20231030,175600,7705853620,5140,5140,5140,5140,0
20231030,175500,7705853620,5140,5140,5140,5140,0
20231030,175400,7705853620,5140,5140,5140,5140,0
20231030,175300,7705853620,5140,5140,5140,5140,0
20231030,175200,7705853620,5140,5140,5140,5140,0
20231030,175100,7705853620,5140,5140,5140,5140,0
20231030,175000,7705853620,5140,5140,5140,5140,0
20231030,174900,7705853620,5140,5140,5140,5140,0
20231030,174800,7705853620,5140,5140,5140,5140,0
20231030,174700,7705853620,5140,5140,5140,5140,0
20231030,174600,7705853620,5140,5140,5140,5140,0
20231030,174500,7705853620,5140,5140,5140,5140,0
20231030,174400,7705853620,5140,5140,5140,5140,42591
20231030,174300,7705853620,5140,5140,5140,5140,0
20231030,174200,7705853620,5140,5140,5140,5140,0
20231030,174100,7705853620,5140,5140,5140,5140,0
20231030,174000,7705853620,5140,5140,5140,5140,0
20231030,173900,7705853620,5140,5140,5140,5140,0
20231030,173800,7705853620,5140,5140,5140,5140,0
20231030,173700,7705853620,5140,5140,5140,5140,0
20231030,173600,7705853620,5140,5140,5140,5140,0
20231030,173500,7705853620,5140,5140,5140,5140,0
20231030,173400,7705853620,5140,5140,5140,5140,0
20231030,173300,7705853620,5140,5140,5140,5140,0
20231030,173200,7705853620,5140,5140,5140,5140,0
20231030,173100,7705853620,5140,5140,5140,5140,0
20231030,173000,7705853620,5140,5140,5140,5140,0
20231030,172900,7705853620,5140,5140,5140,5140,0
20231030,172800,7705853620,5140,5140,5140,5140,0
20231030,172700,7705853620,5140,5140,5140,5140,0
20231030,172600,7705853620,5140,5140,5140,5140,0
20231030,172500,7705853620,5140,5140,5140,5140,0
20231030,172400,7705853620,5140,5140,5140,5140,0
20231030,172300,7705853620,5140,5140,5140,5140,0
20231030,172200,7705853620,5140,5140,5140,5140,0
20231030,172100,7705853620,5140,5140,5140,5140,0
20231030,172000,7705853620,5140,5140,5140,5140,0
20231030,171900,7705853620,5140,5140,5140,5140,0
20231030,171800,7705853620,5140,5140,5140,5140,0
20231030,171700,7705853620,5140,5140,5140,5140,0
20231030,171600,7705853620,5140,5140,5140,5140,0
20231030,171500,7705853620,5140,5140,5140,5140,0
20231030,171400,7705853620,5140,5140,5140,5140,42591
20231030,171300,7705853620,5140,5140,5140,5140,0
20231030,171200,7705853620,5140,5140,5140,5140,0
20231030,171100,7705853620,5140,5140,5140,5140,0
20231030,171000,7705853620,5140,5140,5140,5140,0
20231030,170900,7705853620,5140,5140,5140,5140,0
20231030,170800,7705853620,5140,5140,5140,5140,0
20231030,170700,7705853620,5140,5140,5140,5140,0
20231030,170600,7705853620,5140,5140,5140,5140,0
20231030,170500,7705853620,5140,5140,5140,5140,0
20231030,170400,7705853620,5140,5140,5140,5140,0
20231030,170300,7705853620,5140,5140,5140,5140,0
20231030,170200,7705853620,5140,5140,5140,5140,0
20231030,170100,7705853620,5140,5140,5140,5140,0
20231030,170000,7705853620,5140,5140,5140,5140,0
20231030,165900,7705853620,5140,5140,5140,5140,0
20231030,165800,7705853620,5140,5140,5140,5140,0
20231030,165700,7705853620,5140,5140,5140,5140,0
20231030,165600,7705853620,5140,5140,5140,5140,0
20231030,165500,7705853620,5140,5140,5140,5140,0
20231030,165400,7705853620,5140,5140,5140,5140,0
20231030,165300,7705853620,5140,5140,5140,5140,0
20231030,165200,7705853620,5140,5140,5140,5140,0
20231030,165100,7705853620,5140,5140,5140,5140,0
20231030,165000,7705853620,5140,5140,5140,5140,0
20231030,164900,7705853620,5140,5140,5140,5140,0
20231030,164800,7705853620,5140,5140,5140,5140,0
20231030,164700,7705853620,5140,5140,5140,5140,0
20231030,164600,7705853620,5140,5140,5140,5140,0
20231030,164500,7705853620,5140,5140,5140,5140,0
20231030,164400,7705853620,5140,5140,5140,5140,42591
20231030,164300,7705853620,5140,5140,5140,5140,0
20231030,164200,7705853620,5140,5140,5140,5140,0
20231030,164100,7705853620,5140,5140,5140,5140,0
20231030,164000,7705853620,5140,5140,5140,5140,0
20231030,163900,7705853620,5140,5140,5140,5140,0
20231030,163800,7705853620,5140,5140,5140,5140,0
20231030,163700,7705853620,5140,5140,5140,5140,0
20231030,163600,7705853620,5140,5140,5140,5140,0
20231030,163500,7705853620,5140,5140,5140,5140,0
20231030,163400,7705853620,5140,5140,5140,5140,0
20231030,163300,7705853620,5140,5140,5140,5140,0
20231030,163200,7705853620,5140,5140,5140,5140,0
20231030,163100,7705853620,5140,5140,5140,5140,0
20231030,163000,7705853620,5140,5140,5140,5140,0
20231030,162900,7705853620,5140,5140,5140,5140,0
20231030,162800,7705853620,5140,5140,5140,5140,0
20231030,162700,7705853620,5140,5140,5140,5140,0
20231030,162600,7705853620,5140,5140,5140,5140,0
20231030,162500,7705853620,5140,5140,5140,5140,0
20231030,162400,7705853620,5140,5140,5140,5140,0
20231030,162300,7705853620,5140,5140,5140,5140,0
20231030,162200,7705853620,5140,5140,5140,5140,0
20231030,162100,7705853620,5140,5140,5140,5140,0
20231030,162000,7705853620,5140,5140,5140,5140,0
20231030,161900,7705853620,5140,5140,5140,5140,0
20231030,161800,7705853620,5140,5140,5140,5140,0
20231030,161700,7705853620,5140,5140,5140,5140,0
20231030,161600,7705853620,5140,5140,5140,5140,0
20231030,161500,7705853620,5140,5140,5140,5140,0
20231030,161400,7705853620,5140,5140,5140,5140,42591
20231030,161300,7705853620,5140,5140,5140,5140,0
20231030,161200,7705853620,5140,5140,5140,5140,0
20231030,161100,7705853620,5140,5140,5140,5140,0
20231030,161000,7705853620,5140,5140,5140,5140,0
20231030,160900,7705853620,5140,5140,5140,5140,0
20231030,160800,7705853620,5140,5140,5140,5140,0
20231030,160700,7705853620,5140,5140,5140,5140,0
20231030,160600,7705853620,5140,5140,5140,5140,0
20231030,160500,7705853620,5140,5140,5140,5140,0
20231030,160400,7705853620,5140,5140,5140,5140,0
20231030,160300,7705853620,5140,5140,5140,5140,0
20231030,160200,7705853620,5140,5140,5140,5140,0
20231030,160100,7705853620,5140,5140,5140,5140,0
20231030,160000,7705853620,5140,5140,5140,5140,0
20231030,155900,7705853620,5140,5140,5140,5140,0
20231030,155800,7705853620,5140,5140,5140,5140,0
20231030,155700,7705853620,5140,5140,5140,5140,0
20231030,155600,7705853620,5140,5140,5140,5140,0
20231030,155500,7705853620,5140,5140,5140,5140,0
20231030,155400,7705853620,5140,5140,5140,5140,0
20231030,155300,7705853620,5140,5140,5140,5140,0
20231030,155200,7705853620,5140,5140,5140,5140,0
20231030,155100,7705853620,5140,5140,5140,5140,0
20231030,155000,7705853620,5140,5140,5140,5140,0
20231030,154900,7705853620,5140,5140,5140,5140,0
20231030,154800,7705853620,5140,5140,5140,5140,0
20231030,154700,7705853620,5140,5140,5140,5140,0
20231030,154600,7705853620,5140,5140,5140,5140,0
20231030,154500,7705853620,5140,5140,5140,5140,0
20231030,154400,7705853620,5140,5140,5140,5140,42591
20231030,154300,7705853620,5140,5140,5140,5140,0
20231030,154200,7705853620,5140,5140,5140,5140,0
20231030,154100,7705853620,5140,5140,5140,5140,0
20231030,154000,7705853620,5140,5140,5140,5140,0
20231030,153900,7705853620,5140,5140,5140,5140,0
20231030,153800,7705853620,5140,5140,5140,5140,0
20231030,153700,7705853620,5140,5140,5140,5140,0
20231030,153600,7705853620,5140,5140,5140,5140,0
20231030,153500,7705853620,5140,5140,5140,5140,0
20231030,153400,7705853620,5140,5140,5140,5140,0
20231030,153300,7705853620,5140,5140,5140,5140,0
20231030,153200,7705853620,5140,5140,5140,5140,0
20231030,153100,7705853620,5140,5140,5140,5140,0
20231030,153000,7705853620,5140,5140,5140,5140,42591
20231030,152900,7486935880,5140,5140,5140,5140,0
20231030,152800,7486935880,5140,5140,5140,5140,0
20231030,152700,7486935880,5140,5140,5140,5140,0
20231030,152600,7486935880,5140,5140,5140,5140,0
20231030,152500,7486935880,5140,5140,5140,5140,0
20231030,152400,7486935880,5140,5140,5140,5140,0
20231030,152300,7486935880,5140,5140,5140,5140,0
20231030,152200,7486935880,5140,5140,5140,5140,0
20231030,152100,7486935880,5140,5140,5140,5140,0
20231030,152000,7486935880,5140,5140,5140,5140,0
20231030,151900,7486935880,5140,5140,5150,5130,3049
20231030,151800,7471263120,5140,5140,5150,5140,4079
20231030,151700,7450296990,5150,5160,5160,5150,2567
20231030,151600,7437076620,5150,5150,5150,5140,2244
20231030,151500,7425521980,5140,5150,5160,5140,246
20231030,151400,7424257190,5140,5140,5150,5140,4703
20231030,151300,7400072640,5140,5140,5160,5140,4049
20231030,151200,7379220470,5140,5130,5140,5130,4364
20231030,151100,7356805320,5140,5140,5140,5130,2027
20231030,151000,7346404350,5140,5140,5140,5130,4702
20231030,150900,7322239570,5140,5140,5150,5140,2372
20231030,150800,7310043580,5140,5150,5150,5140,1133
20231030,150700,7304219430,5150,5140,5150,5140,1489
20231030,150600,7296556970,5140,5150,5150,5130,3116
20231030,150500,7280541820,5150,5150,5160,5140,3416
20231030,150400,7262970680,5150,5160,5160,5150,7302
20231030,150300,7225332160,5160,5180,5180,5160,548
20231030,150200,7222498620,5170,5170,5180,5160,1480
20231030,150100,7214847660,5160,5160,5170,5160,274
20231030,150000,7213431690,5170,5170,5170,5170,4245
20231030,145900,7191485040,5170,5180,5180,5170,123
20231030,145800,7190849080,5180,5180,5180,5170,2343
20231030,145700,7178723060,5180,5170,5180,5170,2116
20231030,145600,7167773930,5170,5170,5170,5170,3863
20231030,145500,7147802220,5170,5180,5180,5170,1763
20231030,145400,7138683390,5170,5170,5180,5170,5808
20231030,145300,7108633680,5170,5180,5180,5170,11
20231030,145200,7108576800,5180,5170,5180,5170,997
20231030,145100,7103422290,5170,5170,5180,5170,441
20231030,145000,7101142310,5180,5170,5180,5170,502
20231030,144900,7098546960,5180,5170,5180,5170,1233
20231030,144800,7092170840,5170,5170,5180,5170,1390
20231030,144700,7084982130,5170,5160,5170,5160,570
20231030,144600,7082035270,5160,5170,5180,5160,1540
20231030,144500,7074075500,5170,5170,5180,5170,945
20231030,144400,7069189840,5170,5190,5190,5170,1317
20231030,144300,7062354630,5190,5190,5190,5170,160
20231030,144200,7061524830,5190,5170,5190,5170,617
20231030,144100,7058328420,5170,5170,5170,5170,200
20231030,144000,7057294420,5170,5180,5180,5170,728
20231030,143900,7053525790,5180,5180,5180,5180,1
20231030,143800,7053520610,5180,5180,5180,5170,1642
20231030,143700,7045017940,5190,5190,5190,5190,180
20231030,143600,7044083740,5170,5190,5190,5170,26771
20231030,143500,6905143260,5190,5190,5200,5190,1541
20231030,143400,6897145460,5190,5190,5190,5190,3414
20231030,143300,6879426800,5190,5180,5190,5170,559
20231030,143200,6876531780,5180,5180,5190,5180,1060
20231030,143100,6871040970,5180,5180,5180,5160,1859
20231030,143000,6861411370,5170,5170,5170,5170,3287
20231030,142900,6844417580,5170,5180,5180,5170,321
20231030,142800,6842758000,5170,5180,5180,5160,9518
20231030,142700,6793546020,5200,5170,5200,5170,13234
20231030,142600,6724971760,5160,5150,5160,5150,1747
20231030,142500,6715962550,5160,5160,5160,5150,322
20231030,142400,6714301040,5160,5160,5160,5150,487
20231030,142300,6711792670,5160,5170,5180,5160,1973
20231030,142200,6701611960,5170,5170,5170,5170,2500
20231030,142100,6688686960,5170,5170,5170,5160,1276
20231030,142000,6682092050,5160,5160,5160,5160,172
20231030,141900,6681204530,5170,5180,5180,5160,680
20231030,141800,6677689790,5170,5180,5180,5170,704
20231030,141700,6674049910,5180,5170,5180,5170,3356
20231030,141600,6656682860,5170,5150,5170,5150,83
20231030,141500,6656254640,5160,5160,5160,5160,527
20231030,141400,6653535320,5150,5150,5150,5140,793
20231030,141300,6649454870,5150,5150,5160,5150,1172
20231030,141200,6643418340,5150,5160,5160,5150,1504
20231030,141100,6635671720,5150,5150,5160,5150,1344
20231030,141000,6628744990,5150,5170,5170,5150,3213
20231030,140900,6612178790,5170,5160,5180,5160,141
20231030,140800,6611451190,5160,5160,5160,5160,448
20231030,140700,6609139510,5160,5170,5180,5160,128
20231030,140600,6608479000,5150,5160,5160,5150,7441
20231030,140500,6570121130,5170,5190,5190,5170,4155
20231030,140400,6548634250,5190,5190,5200,5190,303
20231030,140300,6547061670,5200,5190,5200,5170,5840
20231030,140200,6516825270,5190,5190,5200,5190,353
20231030,140100,6514992700,5200,5190,5200,5180,712
20231030,140000,6511302430,5180,5190,5200,5180,5467
20231030,135900,6482976210,5200,5190,5200,5190,187
20231030,135800,6482004670,5190,5190,5190,5190,1269
20231030,135700,6475418560,5190,5190,5200,5190,1200
20231030,135600,6469190550,5190,5200,5200,5190,588
20231030,135500,6466138190,5200,5210,5210,5200,1799
20231030,135400,6456780260,5210,5210,5210,5210,261
20231030,135300,6455420450,5210,5200,5220,5190,5711
20231030,135200,6425748380,5200,5220,5220,5200,3441
20231030,135100,6407815440,5220,5220,5230,5220,7541
20231030,135000,6368402690,5210,5220,5230,5210,8362
20231030,134900,6324722290,5220,5210,5230,5210,5622
20231030,134800,6295374750,5210,5210,5220,5200,2253
20231030,134700,6283630680,5210,5200,5220,5190,6810
20231030,134600,6248168980,5200,5190,5210,5190,10643
20231030,134500,6192777810,5190,5200,5200,5190,2573
20231030,134400,6179404230,5190,5170,5200,5170,2875
20231030,134300,6164480660,5180,5170,5180,5170,882
20231030,134200,6159913760,5180,5180,5180,5170,259
20231030,134100,6158572170,5180,5170,5180,5170,554
20231030,134000,6155706550,5170,5160,5180,5160,585
20231030,133900,6152682100,5160,5170,5170,5160,1384
20231030,133800,6145530130,5180,5180,5180,5170,312
20231030,133700,6143914070,5180,5160,5180,5160,2552
20231030,133600,6130699770,5150,5180,5180,5150,5996
20231030,133500,6099709490,5170,5190,5190,5170,4333
20231030,133400,6077253950,5180,5160,5190,5160,2489
20231030,133300,6064372750,5170,5170,5170,5160,2578
20231030,133200,6051060450,5180,5170,5180,5170,330
20231030,133100,6049353600,5180,5180,5190,5180,1791
20231030,133000,6040074210,5180,5180,5190,5180,828
20231030,132900,6035779780,5170,5160,5180,5160,7156
20231030,132800,5998783880,5160,5160,5160,5150,143
20231030,132700,5998046460,5160,5160,5170,5160,552
20231030,132600,5995198130,5160,5160,5160,5160,154
20231030,132500,5994403490,5160,5150,5160,5150,164
20231030,132400,5993557260,5140,5150,5150,5140,1107
20231030,132300,5987867220,5140,5150,5160,5140,1653
20231030,132200,5979354580,5150,5150,5160,5150,182
20231030,132100,5978417240,5160,5150,5160,5150,80
20231030,132000,5978004520,5160,5160,5170,5160,817
20231030,131900,5973788750,5160,5160,5170,5160,61
20231030,131800,5973473980,5160,5160,5170,5160,130
20231030,131700,5972803160,5170,5150,5170,5150,1011
20231030,131600,5967596490,5150,5160,5160,5150,247
20231030,131500,5966323440,5150,5150,5170,5150,858
20231030,131400,5961904700,5150,5170,5170,5150,1662
20231030,131300,5953336800,5180,5180,5180,5170,575
20231030,131200,5950358800,5180,5180,5180,5170,1564
20231030,131100,5942269980,5180,5160,5180,5160,3686
20231030,131000,5923207790,5160,5160,5160,5150,5790
20231030,130900,5893356390,5170,5170,5170,5160,336
20231030,130800,5891619940,5170,5160,5170,5160,1905
20231030,130700,5881771940,5160,5170,5170,5160,602
20231030,130600,5878664300,5170,5170,5170,5160,1998
20231030,130500,5868342290,5170,5170,5180,5160,1213
20231030,130400,5862066030,5170,5190,5190,5170,1484
20231030,130300,5854384050,5170,5180,5190,5170,2921
20231030,130200,5839265050,5180,5180,5180,5180,554
20231030,130100,5836395330,5190,5180,5190,5180,640
20231030,130000,5833080030,5180,5180,5180,5170,1390
20231030,125900,5825879910,5180,5180,5180,5180,276
20231030,125800,5824450230,5180,5180,5180,5170,132
20231030,125700,5823766850,5180,5180,5180,5180,391
20231030,125600,5821741470,5180,5180,5180,5180,81
20231030,125500,5821321890,5180,5190,5190,5180,382
20231030,125400,5819342310,5190,5180,5190,5180,187
20231030,125300,5818372780,5190,5170,5190,5170,3349
20231030,125200,5801026540,5170,5180,5180,5170,737
20231030,125100,5797210880,5170,5180,5180,5170,562
20231030,125000,5794302750,5180,5160,5180,5160,2590
20231030,124900,5780912310,5170,5160,5180,5160,213
20231030,124800,5779813040,5170,5190,5190,5170,931
20231030,124700,5774997240,5180,5180,5180,5180,860
20231030,124600,5770542440,5180,5180,5190,5170,1577
20231030,124500,5762375520,5180,5210,5220,5180,3678
20231030,124400,5743248270,5210,5220,5220,5200,7289
20231030,124300,5705281270,5220,5200,5220,5190,6096
20231030,124200,5673551880,5200,5210,5210,5190,4143
20231030,124100,5651981630,5210,5180,5210,5170,25936
20231030,124000,5517231980,5180,5160,5190,5160,3891
20231030,123900,5497086060,5160,5170,5180,5160,733
20231030,123800,5493297900,5180,5150,5180,5150,255
20231030,123700,5491982530,5170,5170,5170,5150,500
20231030,123600,5489404610,5170,5160,5180,5160,371
20231030,123500,5487485720,5170,5170,5170,5150,225
20231030,123400,5486325170,5170,5180,5180,5170,1970
20231030,123300,5476136330,5180,5180,5180,5170,1140
20231030,123200,5470232140,5180,5170,5180,5170,3451
20231030,123100,5452357590,5180,5190,5190,5150,2563
20231030,123000,5439082350,5190,5160,5190,5150,12848
20231030,122900,5372632320,5150,5160,5160,5130,809
20231030,122800,5368465710,5130,5150,5150,5120,1358
20231030,122700,5361477150,5150,5160,5160,5140,669
20231030,122600,5358031820,5150,5140,5160,5140,4173
20231030,122500,5336544010,5140,5140,5140,5140,182
20231030,122400,5335608530,5140,5140,5140,5140,4
20231030,122300,5335587970,5150,5150,5150,5110,637
20231030,122200,5332313240,5150,5130,5150,5110,2942
20231030,122100,5317197550,5130,5130,5130,5130,19
20231030,122000,5317100080,5130,5090,5130,5090,1624
20231030,121900,5308797490,5100,5100,5110,5100,399
20231030,121800,5306762580,5110,5110,5120,5110,250
20231030,121700,5305485010,5120,5100,5120,5090,884
20231030,121600,5300967970,5120,5100,5120,5100,37
20231030,121500,5300779230,5120,5110,5120,5090,2073
20231030,121400,5290185380,5110,5090,5110,5080,870
20231030,121300,5285751050,5080,5100,5100,5080,2356
20231030,121200,5273750200,5100,5100,5100,5090,181
20231030,121100,5272827340,5110,5100,5110,5090,1952
20231030,121000,5262887200,5090,5100,5110,5090,1880
20231030,120900,5253304540,5110,5100,5110,5090,3247
20231030,120800,5236740080,5110,5110,5110,5090,290
20231030,120700,5235258300,5110,5120,5130,5090,12766
20231030,120600,5170065750,5120,5120,5130,5110,2298
20231030,120500,5158303800,5140,5110,5140,5110,142
20231030,120400,5157577160,5120,5120,5130,5120,2913
20231030,120300,5142660600,5120,5130,5130,5120,949
20231030,120200,5137801710,5130,5140,5140,5130,1532
20231030,120100,5129941800,5130,5110,5130,5110,109
20231030,120000,5129384250,5110,5150,5160,5110,3512
20231030,115900,5111385230,5160,5150,5170,5130,13738
20231030,115800,5040600250,5170,5150,5170,5140,9434
20231030,115700,4991951020,5140,5120,5150,5120,2847
20231030,115600,4977326070,5130,5110,5130,5110,1521
20231030,115500,4969536450,5120,5120,5130,5110,1878
20231030,115400,4959916230,5130,5120,5140,5120,2771
20231030,115300,4945701780,5130,5120,5140,5120,200
20231030,115200,4944675810,5120,5130,5140,5120,1579
20231030,115100,4936576370,5130,5120,5130,5110,3038
20231030,115000,4921032220,5120,5130,5130,5120,2334
20231030,114900,4909080300,5130,5130,5140,5120,154
20231030,114800,4908291180,5130,5130,5140,5120,2507
20231030,114700,4895434840,5140,5140,5140,5140,501
20231030,114600,4892859700,5150,5150,5150,5130,547
20231030,114500,4890052790,5130,5140,5150,5130,1094
20231030,114400,4884420070,5150,5140,5150,5140,455
20231030,114300,4882081360,5150,5140,5150,5140,727
20231030,114200,4878340310,5140,5140,5140,5130,1193
20231030,114100,4872208980,5130,5120,5140,5120,2307
20231030,114000,4860378670,5140,5140,5140,5140,233
20231030,113900,4859181050,5120,5150,5150,5120,1047
20231030,113800,4853805020,5140,5130,5140,5130,206
20231030,113700,4852746960,5140,5130,5140,5130,716
20231030,113600,4849071720,5130,5150,5150,5130,3834
20231030,113500,4829365000,5140,5150,5150,5140,882
20231030,113400,4824829340,5150,5150,5150,5150,270
20231030,113300,4823438840,5150,5150,5150,5140,195
20231030,113200,4822435900,5150,5120,5150,5120,1942
20231030,113100,4812476880,5120,5130,5130,5120,866
20231030,113000,4808036300,5130,5120,5130,5120,1079
20231030,112900,4802507370,5120,5130,5130,5120,291
20231030,112800,4801017430,5130,5090,5140,5090,2022
20231030,112700,4790635650,5090,5120,5120,5090,12966
20231030,112600,4724458480,5120,5110,5130,5110,5202
20231030,112500,4697831420,5120,5130,5130,5110,3198
20231030,112400,4681465870,5110,5130,5130,5110,5325
20231030,112300,4654198180,5130,5130,5140,5120,2479
20231030,112200,4641481770,5130,5130,5150,5120,12439
20231030,112100,4577722400,5130,5150,5170,5130,14753
20231030,112000,4501821330,5160,5170,5170,5150,3057
20231030,111900,4486057220,5160,5170,5180,5160,2147
20231030,111800,4474965150,5180,5170,5180,5170,675
20231030,111700,4471473810,5190,5170,5190,5160,1844
20231030,111600,4461933890,5160,5180,5180,5160,4754
20231030,111500,4437343860,5190,5200,5200,5190,3696
20231030,111400,4418161600,5200,5200,5210,5190,3027
20231030,111300,4402438270,5200,5200,5200,5190,2029
20231030,111200,4391887740,5200,5200,5210,5190,2274
20231030,111100,4380059260,5200,5200,5210,5190,682
20231030,111000,4376512130,5210,5190,5210,5170,5030
20231030,110900,4350350650,5200,5190,5200,5170,3639
20231030,110800,4331490590,5180,5180,5180,5170,1719
20231030,110700,4322589010,5180,5180,5180,5170,840
20231030,110600,4318242660,5180,5170,5190,5160,1322
20231030,110500,4311417960,5170,5170,5190,5170,259
20231030,110400,4310078830,5180,5180,5190,5170,886
20231030,110300,4305489050,5190,5180,5190,5180,592
20231030,110200,4302422470,5180,5180,5190,5180,1169
20231030,110100,4296365480,5180,5190,5200,5180,1870
20231030,110000,4286668830,5190,5180,5200,5180,1958
20231030,105900,4276506430,5180,5170,5180,5160,1961
20231030,105800,4266376850,5180,5190,5190,5180,1162
20231030,105700,4260350310,5190,5190,5200,5190,3674
20231030,105600,4241260020,5190,5160,5200,5150,13225
20231030,105500,4172767020,5160,5160,5170,5160,2270
20231030,105400,4161053720,5170,5160,5170,5150,765
20231030,105300,4157107520,5170,5170,5170,5160,1556
20231030,105200,4149077500,5170,5160,5170,5160,735
20231030,105100,4145284600,5170,5170,5180,5170,349
20231030,105000,4143478390,5170,5180,5190,5170,1164
20231030,104900,4137454620,5170,5180,5180,5170,4504
20231030,104800,4114132040,5180,5150,5180,5150,2237
20231030,104700,4102568700,5170,5160,5170,5150,1604
20231030,104600,4094299370,5160,5160,5160,5150,493
20231030,104500,4091755990,5150,5150,5160,5150,991
20231030,104400,4086646500,5150,5150,5150,5140,1419
20231030,104300,4079348840,5140,5140,5150,5140,2463
20231030,104200,4066688400,5140,5150,5160,5140,5482
20231030,104100,4038502520,5170,5170,5180,5150,6168
20231030,104000,4006704080,5170,5180,5180,5140,7126
20231030,103900,3970020830,5140,5190,5210,5140,24920
20231030,103800,3840910790,5180,5180,5190,5170,7476
20231030,103700,3802152780,5180,5170,5180,5160,3234
20231030,103600,3785440650,5170,5160,5170,5160,1238
20231030,103500,3779052290,5170,5170,5170,5160,1657
20231030,103400,3770501150,5170,5170,5170,5160,375
20231030,103300,3768565500,5150,5160,5170,5150,5450
20231030,103200,3740458070,5160,5170,5180,5150,16424
20231030,103100,3655562970,5170,5180,5200,5170,5429
20231030,103000,3627437020,5170,5140,5190,5140,29328
20231030,102900,3475782770,5150,5130,5150,5130,1052
20231030,102800,3470372680,5130,5130,5130,5120,604
20231030,102700,3467279450,5130,5130,5140,5110,5246
20231030,102600,3440417310,5130,5110,5150,5110,4256
20231030,102500,3418554310,5120,5110,5130,5100,11269
20231030,102400,3360979920,5120,5160,5170,5110,16915
20231030,102300,3274166070,5170,5120,5170,5100,11076
20231030,102200,3217209170,5100,5090,5120,5090,4162
20231030,102100,3195951680,5090,5100,5100,5090,1808
20231030,102000,3186741490,5100,5110,5110,5090,3923
20231030,101900,3166764410,5080,5100,5110,5080,5347
20231030,101800,3139525240,5100,5110,5110,5100,2138
20231030,101700,3128606210,5110,5120,5120,5110,1743
20231030,101600,3119698580,5120,5120,5130,5120,1098
20231030,101500,3114076450,5130,5130,5130,5120,131
20231030,101400,3113405570,5130,5120,5130,5120,373
20231030,101300,3111495800,5120,5130,5140,5120,1380
20231030,101200,3104421470,5140,5120,5140,5120,1904
20231030,101100,3094648540,5120,5120,5130,5110,12184
20231030,101000,3032292880,5110,5100,5110,5090,4191
20231030,100900,3010919310,5100,5100,5110,5100,1413
20231030,100800,3003712970,5080,5090,5100,5080,1177
20231030,100700,2997724890,5080,5100,5100,5080,5831
20231030,100600,2968074100,5100,5110,5120,5090,1950
20231030,100500,2958124020,5110,5120,5120,5090,6550
20231030,100400,2924663170,5130,5120,5130,5120,2975
20231030,100300,2909430840,5120,5130,5130,5120,12
20231030,100200,2909369380,5110,5100,5130,5100,359
20231030,100100,2907536850,5100,5140,5140,5100,5459
20231030,100000,2879686350,5090,5110,5140,5090,2961
20231030,095900,2864568590,5100,5140,5140,5100,1959
20231030,095800,2854528470,5130,5160,5160,5130,1490
20231030,095700,2846861690,5160,5140,5160,5140,4905
20231030,095600,2821602230,5120,5140,5150,5120,6740
20231030,095500,2787022160,5140,5130,5140,5130,1482
20231030,095400,2779405470,5130,5140,5140,5130,56
20231030,095300,2779117990,5140,5150,5150,5130,2904
20231030,095200,2764187480,5150,5130,5160,5130,2205
20231030,095100,2752834370,5130,5080,5130,5070,8463
20231030,095000,2709564190,5070,5060,5070,5060,1100
20231030,094900,2703993520,5060,5070,5090,5060,4478
20231030,094800,2681328810,5070,5110,5110,5070,14172
20231030,094700,2609271080,5110,5110,5120,5110,1679
20231030,094600,2600690500,5110,5130,5130,5110,2463
20231030,094500,2588084530,5130,5120,5130,5120,2472
20231030,094400,2575426120,5120,5130,5130,5120,2320
20231030,094300,2563538630,5130,5120,5160,5110,15678
20231030,094200,2482833070,5120,5100,5120,5100,14718
20231030,094100,2407659780,5100,5110,5120,5100,4824
20231030,094000,2383012260,5110,5120,5120,5100,6604
20231030,093900,2349271230,5110,5130,5130,5110,3192
20231030,093800,2332940090,5130,5140,5160,5120,1933
20231030,093700,2323018080,5140,5150,5160,5140,17064
20231030,093600,2235130620,5150,5150,5160,5150,1767
20231030,093500,2226028510,5150,5160,5160,5150,2074
20231030,093400,2215346090,5160,5160,5170,5150,5728
20231030,093300,2185796400,5160,5160,5170,5150,5746
20231030,093200,2156140080,5160,5130,5170,5120,17761
20231030,093100,2064605580,5130,5110,5140,5110,5365
20231030,093000,2037069440,5120,5110,5120,5100,2970
20231030,092900,2021902160,5120,5110,5120,5100,1747
20231030,092800,2012971000,5120,5100,5120,5100,2838
20231030,092700,1998487660,5100,5100,5100,5080,4252
20231030,092600,1976842650,5100,5100,5120,5090,10912
20231030,092500,1921243550,5100,5150,5160,5100,18835
20231030,092400,1824679320,5150,5160,5170,5140,11446
20231030,092300,1765696180,5150,5130,5170,5130,19516
20231030,092200,1665098010,5130,5110,5130,5110,6194
20231030,092100,1633381400,5120,5120,5120,5110,5445
20231030,092000,1605512030,5120,5140,5150,5120,14667
20231030,091900,1530193560,5140,5130,5140,5120,12751
20231030,091800,1464758160,5140,5120,5140,5120,10376
20231030,091700,1411586150,5120,5100,5120,5090,8176
20231030,091600,1369860220,5100,5080,5110,5080,8573
20231030,091500,1326188440,5080,5060,5080,5050,3543
20231030,091400,1308246080,5060,5030,5070,5030,4620
20231030,091300,1284924760,5040,5030,5040,5020,6566
20231030,091200,1251904430,5030,5040,5040,5020,1894
20231030,091100,1242390620,5040,5050,5060,5020,12722
20231030,091000,1178443950,5050,5060,5070,5010,16352
20231030,090900,1096181660,5070,5090,5090,5060,14411
20231030,090800,1023117790,5090,5090,5100,5090,10227
20231030,090700,971028180,5100,5130,5130,5090,15856
20231030,090600,890036260,5130,5130,5140,5110,16456
20231030,090500,805694760,5130,5120,5160,5070,37787
20231030,090400,612260530,5130,5070,5130,5070,43356
20231030,090300,390965860,5070,5070,5070,5050,12701
20231030,090200,326688480,5070,5010,5070,5000,12615
20231030,090100,263366180,5020,5050,5050,5010,28399
20231030,090000,120552170,5050,5030,5080,5030,23170