stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184700,2288360490,7220,7220,7220,7220,11170
20231027,184600,2288360490,7220,7220,7220,7220,0
20231027,184500,2288360490,7220,7220,7220,7220,0
20231027,184400,2288360490,7220,7220,7220,7220,0
20231027,184300,2288360490,7220,7220,7220,7220,0
20231027,184200,2288360490,7220,7220,7220,7220,0
20231027,184100,2288360490,7220,7220,7220,7220,0
20231027,184000,2288360490,7220,7220,7220,7220,0
20231027,183900,2288360490,7220,7220,7220,7220,0
20231027,183800,2288360490,7220,7220,7220,7220,0
20231027,183700,2288360490,7220,7220,7220,7220,0
20231027,183600,2288360490,7220,7220,7220,7220,0
20231027,183500,2288360490,7220,7220,7220,7220,0
20231027,183400,2288360490,7220,7220,7220,7220,0
20231027,183300,2288360490,7220,7220,7220,7220,0
20231027,183200,2288360490,7220,7220,7220,7220,0
20231027,183100,2288360490,7220,7220,7220,7220,0
20231027,183000,2288360490,7220,7220,7220,7220,0
20231027,182900,2288360490,7220,7220,7220,7220,0
20231027,182800,2288360490,7220,7220,7220,7220,0
20231027,182700,2288360490,7220,7220,7220,7220,0
20231027,182600,2288360490,7220,7220,7220,7220,0
20231027,182500,2288360490,7220,7220,7220,7220,0
20231027,182400,2288360490,7220,7220,7220,7220,0
20231027,182300,2288360490,7220,7220,7220,7220,0
20231027,182200,2288360490,7220,7220,7220,7220,0
20231027,182100,2288360490,7220,7220,7220,7220,0
20231027,182000,2288360490,7220,7220,7220,7220,0
20231027,181900,2288360490,7220,7220,7220,7220,0
20231027,181800,2288360490,7220,7220,7220,7220,0
20231027,181700,2288360490,7220,7220,7220,7220,11170
20231027,181600,2288360490,7220,7220,7220,7220,0
20231027,181500,2288360490,7220,7220,7220,7220,0
20231027,181400,2288360490,7220,7220,7220,7220,0
20231027,181300,2288360490,7220,7220,7220,7220,0
20231027,181200,2288360490,7220,7220,7220,7220,0
20231027,181100,2288360490,7220,7220,7220,7220,0
20231027,181000,2288360490,7220,7220,7220,7220,0
20231027,180900,2288360490,7220,7220,7220,7220,0
20231027,180800,2288360490,7220,7220,7220,7220,0
20231027,180700,2288360490,7220,7220,7220,7220,0
20231027,180600,2288360490,7220,7220,7220,7220,0
20231027,180500,2288360490,7220,7220,7220,7220,0
20231027,180400,2288360490,7220,7220,7220,7220,0
20231027,180300,2288360490,7220,7220,7220,7220,0
20231027,180200,2288360490,7220,7220,7220,7220,0
20231027,180100,2288360490,7220,7220,7220,7220,0
20231027,180000,2288360490,7220,7220,7220,7220,0
20231027,175900,2288360490,7220,7220,7220,7220,0
20231027,175800,2288360490,7220,7220,7220,7220,0
20231027,175700,2288360490,7220,7220,7220,7220,0
20231027,175600,2288360490,7220,7220,7220,7220,0
20231027,175500,2288360490,7220,7220,7220,7220,0
20231027,175400,2288360490,7220,7220,7220,7220,0
20231027,175300,2288360490,7220,7220,7220,7220,0
20231027,175200,2288360490,7220,7220,7220,7220,0
20231027,175100,2288360490,7220,7220,7220,7220,0
20231027,175000,2288360490,7220,7220,7220,7220,0
20231027,174900,2288360490,7220,7220,7220,7220,0
20231027,174800,2288360490,7220,7220,7220,7220,0
20231027,174700,2288360490,7220,7220,7220,7220,11170
20231027,174600,2288360490,7220,7220,7220,7220,0
20231027,174500,2288360490,7220,7220,7220,7220,0
20231027,174400,2288360490,7220,7220,7220,7220,0
20231027,174300,2288360490,7220,7220,7220,7220,0
20231027,174200,2288360490,7220,7220,7220,7220,0
20231027,174100,2288360490,7220,7220,7220,7220,0
20231027,174000,2288360490,7220,7220,7220,7220,0
20231027,173900,2288360490,7220,7220,7220,7220,0
20231027,173800,2288360490,7220,7220,7220,7220,0
20231027,173700,2288360490,7220,7220,7220,7220,0
20231027,173600,2288360490,7220,7220,7220,7220,0
20231027,173500,2288360490,7220,7220,7220,7220,0
20231027,173400,2288360490,7220,7220,7220,7220,0
20231027,173300,2288360490,7220,7220,7220,7220,0
20231027,173200,2288360490,7220,7220,7220,7220,0
20231027,173100,2288360490,7220,7220,7220,7220,0
20231027,173000,2288360490,7220,7220,7220,7220,0
20231027,172900,2288360490,7220,7220,7220,7220,0
20231027,172800,2288360490,7220,7220,7220,7220,0
20231027,172700,2288360490,7220,7220,7220,7220,0
20231027,172600,2288360490,7220,7220,7220,7220,0
20231027,172500,2288360490,7220,7220,7220,7220,0
20231027,172400,2288360490,7220,7220,7220,7220,0
20231027,172300,2288360490,7220,7220,7220,7220,0
20231027,172200,2288360490,7220,7220,7220,7220,0
20231027,172100,2288360490,7220,7220,7220,7220,0
20231027,172000,2288360490,7220,7220,7220,7220,0
20231027,171900,2288360490,7220,7220,7220,7220,0
20231027,171800,2288360490,7220,7220,7220,7220,0
20231027,171700,2288360490,7220,7220,7220,7220,11170
20231027,171600,2288360490,7220,7220,7220,7220,0
20231027,171500,2288360490,7220,7220,7220,7220,0
20231027,171400,2288360490,7220,7220,7220,7220,0
20231027,171300,2288360490,7220,7220,7220,7220,0
20231027,171200,2288360490,7220,7220,7220,7220,0
20231027,171100,2288360490,7220,7220,7220,7220,0
20231027,171000,2288360490,7220,7220,7220,7220,0
20231027,170900,2288360490,7220,7220,7220,7220,0
20231027,170800,2288360490,7220,7220,7220,7220,0
20231027,170700,2288360490,7220,7220,7220,7220,0
20231027,170600,2288360490,7220,7220,7220,7220,0
20231027,170500,2288360490,7220,7220,7220,7220,0
20231027,170400,2288360490,7220,7220,7220,7220,0
20231027,170300,2288360490,7220,7220,7220,7220,0
20231027,170200,2288360490,7220,7220,7220,7220,0
20231027,170100,2288360490,7220,7220,7220,7220,0
20231027,170000,2288360490,7220,7220,7220,7220,0
20231027,165900,2288360490,7220,7220,7220,7220,0
20231027,165800,2288360490,7220,7220,7220,7220,0
20231027,165700,2288360490,7220,7220,7220,7220,0
20231027,165600,2288360490,7220,7220,7220,7220,0
20231027,165500,2288360490,7220,7220,7220,7220,0
20231027,165400,2288360490,7220,7220,7220,7220,0
20231027,165300,2288360490,7220,7220,7220,7220,0
20231027,165200,2288360490,7220,7220,7220,7220,0
20231027,165100,2288360490,7220,7220,7220,7220,0
20231027,165000,2288360490,7220,7220,7220,7220,0
20231027,164900,2288360490,7220,7220,7220,7220,0
20231027,164800,2288360490,7220,7220,7220,7220,0
20231027,164700,2288360490,7220,7220,7220,7220,11170
20231027,164600,2288360490,7220,7220,7220,7220,0
20231027,164500,2288360490,7220,7220,7220,7220,0
20231027,164400,2288360490,7220,7220,7220,7220,0
20231027,164300,2288360490,7220,7220,7220,7220,0
20231027,164200,2288360490,7220,7220,7220,7220,0
20231027,164100,2288360490,7220,7220,7220,7220,0
20231027,164000,2288360490,7220,7220,7220,7220,0
20231027,163900,2288360490,7220,7220,7220,7220,0
20231027,163800,2288360490,7220,7220,7220,7220,0
20231027,163700,2288360490,7220,7220,7220,7220,0
20231027,163600,2288360490,7220,7220,7220,7220,0
20231027,163500,2288360490,7220,7220,7220,7220,0
20231027,163400,2288360490,7220,7220,7220,7220,0
20231027,163300,2288360490,7220,7220,7220,7220,0
20231027,163200,2288360490,7220,7220,7220,7220,0
20231027,163100,2288360490,7220,7220,7220,7220,0
20231027,163000,2288360490,7220,7220,7220,7220,0
20231027,162900,2288360490,7220,7220,7220,7220,0
20231027,162800,2288360490,7220,7220,7220,7220,0
20231027,162700,2288360490,7220,7220,7220,7220,0
20231027,162600,2288360490,7220,7220,7220,7220,0
20231027,162500,2288360490,7220,7220,7220,7220,0
20231027,162400,2288360490,7220,7220,7220,7220,0
20231027,162300,2288360490,7220,7220,7220,7220,0
20231027,162200,2288360490,7220,7220,7220,7220,0
20231027,162100,2288360490,7220,7220,7220,7220,0
20231027,162000,2288360490,7220,7220,7220,7220,0
20231027,161900,2288360490,7220,7220,7220,7220,0
20231027,161800,2288360490,7220,7220,7220,7220,0
20231027,161700,2288360490,7220,7220,7220,7220,11170
20231027,161600,2288360490,7220,7220,7220,7220,0
20231027,161500,2288360490,7220,7220,7220,7220,0
20231027,161400,2288360490,7220,7220,7220,7220,0
20231027,161300,2288360490,7220,7220,7220,7220,0
20231027,161200,2288360490,7220,7220,7220,7220,0
20231027,161100,2288360490,7220,7220,7220,7220,0
20231027,161000,2288360490,7220,7220,7220,7220,0
20231027,160900,2288360490,7220,7220,7220,7220,0
20231027,160800,2288360490,7220,7220,7220,7220,0
20231027,160700,2288360490,7220,7220,7220,7220,0
20231027,160600,2288360490,7220,7220,7220,7220,0
20231027,160500,2288360490,7220,7220,7220,7220,0
20231027,160400,2288360490,7220,7220,7220,7220,0
20231027,160300,2288360490,7220,7220,7220,7220,0
20231027,160200,2288360490,7220,7220,7220,7220,0
20231027,160100,2288360490,7220,7220,7220,7220,0
20231027,160000,2288360490,7220,7220,7220,7220,0
20231027,155900,2288360490,7220,7220,7220,7220,0
20231027,155800,2288360490,7220,7220,7220,7220,0
20231027,155700,2288360490,7220,7220,7220,7220,0
20231027,155600,2288360490,7220,7220,7220,7220,0
20231027,155500,2288360490,7220,7220,7220,7220,0
20231027,155400,2288360490,7220,7220,7220,7220,0
20231027,155300,2288360490,7220,7220,7220,7220,0
20231027,155200,2288360490,7220,7220,7220,7220,0
20231027,155100,2288360490,7220,7220,7220,7220,0
20231027,155000,2288360490,7220,7220,7220,7220,0
20231027,154900,2288360490,7220,7220,7220,7220,0
20231027,154800,2288360490,7220,7220,7220,7220,0
20231027,154700,2288360490,7220,7220,7220,7220,11170
20231027,154600,2288360490,7220,7220,7220,7220,0
20231027,154500,2288360490,7220,7220,7220,7220,0
20231027,154400,2288360490,7220,7220,7220,7220,0
20231027,154300,2288360490,7220,7220,7220,7220,0
20231027,154200,2288360490,7220,7220,7220,7220,0
20231027,154100,2288360490,7220,7220,7220,7220,0
20231027,154000,2288360490,7220,7220,7220,7220,0
20231027,153900,2288360490,7220,7220,7220,7220,0
20231027,153800,2288360490,7220,7220,7220,7220,0
20231027,153700,2288360490,7220,7220,7220,7220,0
20231027,153600,2288360490,7220,7220,7220,7220,0
20231027,153500,2288360490,7220,7220,7220,7220,0
20231027,153400,2288360490,7220,7220,7220,7220,0
20231027,153300,2288360490,7220,7220,7220,7220,0
20231027,153200,2288360490,7220,7220,7220,7220,0
20231027,153100,2288360490,7220,7220,7220,7220,0
20231027,153000,2288360490,7220,7220,7220,7220,11170
20231027,152900,2207713090,7220,7220,7220,7220,0
20231027,152800,2207713090,7220,7220,7220,7220,0
20231027,152700,2207713090,7220,7220,7220,7220,0
20231027,152600,2207713090,7220,7220,7220,7220,0
20231027,152500,2207713090,7220,7220,7220,7220,0
20231027,152400,2207713090,7220,7220,7220,7220,0
20231027,152300,2207713090,7220,7220,7220,7220,0
20231027,152200,2207713090,7220,7220,7220,7220,0
20231027,152100,2207713090,7220,7220,7220,7220,0
20231027,152000,2207713090,7220,7220,7220,7220,0
20231027,151900,2207713090,7220,7230,7230,7140,7146
20231027,151800,2156435590,7230,7220,7230,7220,220
20231027,151700,2154846990,7230,7230,7230,7220,52
20231027,151600,2154471530,7220,7230,7230,7220,1705
20231027,151500,2142158060,7230,7230,7230,7230,3
20231027,151400,2142136370,7230,7220,7230,7220,562
20231027,151300,2138078630,7230,7220,7230,7220,383
20231027,151200,2135313360,7230,7220,7230,7220,72
20231027,151100,2134793510,7220,7220,7230,7220,611
20231027,151000,2130382080,7220,7220,7220,7220,50
20231027,150900,2130021080,7220,7220,7220,7220,51
20231027,150800,2129652860,7220,7220,7220,7220,27
20231027,150700,2129457920,7230,7230,7230,7230,433
20231027,150600,2126327330,7230,7240,7240,7230,636
20231027,150500,2121727440,7230,7210,7240,7210,1809
20231027,150400,2108673200,7210,7210,7210,7200,233
20231027,150300,2106993920,7200,7220,7220,7200,78
20231027,150200,2106431060,7230,7230,7230,7230,73
20231027,150100,2105903270,7230,7240,7240,7230,347
20231027,150000,2103393070,7250,7250,7250,7250,592
20231027,145900,2099101070,7250,7250,7250,7250,0
20231027,145800,2099101070,7250,7250,7250,7250,0
20231027,145700,2099101070,7250,7250,7250,7250,0
20231027,145600,2099101070,7250,7250,7250,7250,63
20231027,145500,2098644320,7250,7230,7260,7230,2223
20231027,145400,2082533050,7220,7210,7220,7210,830
20231027,145300,2076542700,7220,7210,7220,7210,616
20231027,145200,2072101330,7220,7210,7220,7210,510
20231027,145100,2068424170,7220,7220,7220,7220,1
20231027,145000,2068416950,7220,7220,7220,7210,234
20231027,144900,2066728470,7220,7220,7220,7220,399
20231027,144800,2063847690,7210,7220,7220,7210,16
20231027,144700,2063732290,7220,7220,7220,7220,200
20231027,144600,2062288290,7220,7200,7220,7200,793
20231027,144500,2056568560,7200,7200,7200,7200,200
20231027,144400,2055128560,7210,7210,7210,7210,384
20231027,144300,2052359920,7210,7210,7210,7210,200
20231027,144200,2050917920,7220,7220,7220,7220,0
20231027,144100,2050917920,7220,7220,7220,7210,13
20231027,144000,2050824100,7220,7240,7240,7220,103
20231027,143900,2050080040,7250,7250,7250,7250,128
20231027,143800,2049152040,7260,7240,7260,7240,1838
20231027,143700,2035825470,7240,7220,7240,7220,1016
20231027,143600,2028475300,7220,7210,7220,7210,125
20231027,143500,2027574030,7210,7220,7220,7210,421
20231027,143400,2024537530,7220,7220,7220,7220,0
20231027,143300,2024537530,7220,7240,7240,7220,399
20231027,143200,2021656330,7240,7240,7240,7240,28
20231027,143100,2021453610,7240,7210,7250,7210,864
20231027,143000,2015214910,7210,7210,7210,7210,438
20231027,142900,2012056930,7210,7200,7220,7200,381
20231027,142800,2009309930,7200,7180,7210,7180,1747
20231027,142700,1996735720,7180,7210,7210,7180,636
20231027,142600,1992165760,7220,7220,7220,7220,42
20231027,142500,1991862520,7210,7190,7230,7190,705
20231027,142400,1986787330,7190,7180,7190,7180,273
20231027,142300,1984827130,7190,7230,7230,7190,677
20231027,142200,1979953250,7230,7230,7230,7230,6
20231027,142100,1979909870,7240,7240,7240,7240,0
20231027,142000,1979909870,7240,7240,7240,7230,36
20231027,141900,1979649380,7230,7230,7230,7230,2
20231027,141800,1979634920,7270,7220,7270,7220,446
20231027,141700,1976410910,7220,7200,7220,7200,342
20231027,141600,1973944330,7200,7200,7200,7200,0
20231027,141500,1973944330,7200,7210,7210,7200,142
20231027,141400,1972921220,7220,7220,7220,7220,215
20231027,141300,1971368920,7220,7220,7220,7220,1
20231027,141200,1971361700,7180,7170,7180,7170,755
20231027,141100,1965946740,7170,7200,7200,7170,1259
20231027,141000,1956891300,7210,7200,7210,7190,867
20231027,140900,1950648450,7210,7210,7210,7210,2
20231027,140800,1950634030,7200,7200,7200,7190,1211
20231027,140700,1941918490,7210,7220,7220,7210,146
20231027,140600,1940864850,7220,7220,7220,7220,924
20231027,140500,1934193570,7220,7240,7240,7220,1298
20231027,140400,1924813970,7250,7250,7250,7230,317
20231027,140300,1922515740,7230,7250,7260,7230,220
20231027,140200,1920920160,7260,7260,7260,7260,0
20231027,140100,1920920160,7260,7260,7260,7260,1084
20231027,140000,1913050320,7270,7270,7270,7270,16
20231027,135900,1912934000,7280,7270,7280,7270,472
20231027,135800,1909500380,7270,7260,7270,7260,2017
20231027,135700,1894845950,7260,7260,7260,7250,2278
20231027,135600,1878309340,7260,7250,7260,7250,1112
20231027,135500,1870247330,7240,7240,7240,7240,1001
20231027,135400,1863000090,7230,7230,7230,7230,1000
20231027,135300,1855770090,7220,7210,7220,7210,191
20231027,135200,1854392940,7200,7220,7220,7200,77
20231027,135100,1853837220,7240,7230,7240,7230,62
20231027,135000,1853388950,7250,7240,7250,7230,725
20231027,134900,1848140060,7240,7210,7240,7210,353
20231027,134800,1845589720,7210,7210,7210,7210,0
20231027,134700,1845589720,7210,7210,7210,7210,137
20231027,134600,1844601950,7220,7220,7220,7220,2
20231027,134500,1844587510,7220,7230,7230,7220,113
20231027,134400,1843771610,7230,7230,7250,7230,597
20231027,134300,1839449920,7240,7220,7240,7220,285
20231027,134200,1837391210,7220,7210,7220,7210,34
20231027,134100,1837146040,7220,7220,7220,7210,508
20231027,134000,1833483280,7220,7230,7230,7220,65
20231027,133900,1833013360,7250,7240,7250,7230,1595
20231027,133800,1821462140,7250,7240,7250,7240,597
20231027,133700,1817138250,7240,7220,7240,7220,769
20231027,133600,1811579140,7220,7210,7220,7210,1492
20231027,133500,1800810260,7200,7200,7200,7200,0
20231027,133400,1800810260,7200,7200,7200,7200,300
20231027,133300,1798650260,7200,7200,7200,7200,97
20231027,133200,1797951860,7190,7190,7190,7190,4
20231027,133100,1797923100,7190,7190,7190,7190,189
20231027,133000,1796564190,7180,7160,7180,7160,1461
20231027,132900,1786086810,7160,7170,7170,7160,109
20231027,132800,1785306350,7170,7170,7170,7170,3
20231027,132700,1785284840,7160,7160,7160,7160,515
20231027,132600,1781597440,7170,7180,7180,7170,352
20231027,132500,1779072410,7190,7180,7200,7180,105
20231027,132400,1778317480,7180,7200,7200,7170,187
20231027,132300,1776974690,7190,7170,7190,7170,416
20231027,132200,1773986000,7170,7160,7170,7150,59
20231027,132100,1773563090,7160,7150,7160,7130,1357
20231027,132000,1763879370,7160,7150,7160,7140,358
20231027,131900,1761319010,7150,7170,7170,7150,175
20231027,131800,1760067400,7160,7160,7170,7160,26
20231027,131700,1759881190,7170,7160,7170,7130,3440
20231027,131600,1735298040,7160,7170,7180,7160,298
20231027,131500,1733160650,7170,7180,7180,7150,2366
20231027,131400,1716213740,7170,7200,7200,7170,2323
20231027,131300,1699532730,7200,7210,7210,7200,1215
20231027,131200,1690784670,7210,7220,7220,7210,859
20231027,131100,1684590460,7220,7220,7220,7220,107
20231027,131000,1683817920,7210,7230,7230,7210,521
20231027,130900,1680060690,7220,7220,7220,7220,505
20231027,130800,1676414590,7210,7210,7210,7210,0
20231027,130700,1676414590,7210,7210,7210,7210,0
20231027,130600,1676414590,7210,7210,7210,7210,195
20231027,130500,1675008640,7210,7210,7210,7210,95
20231027,130400,1674323690,7210,7210,7210,7210,1
20231027,130300,1674316480,7210,7210,7210,7210,207
20231027,130200,1672824010,7220,7220,7220,7220,3
20231027,130100,1672802350,7220,7220,7230,7210,202
20231027,130000,1671343320,7220,7220,7220,7220,47
20231027,125900,1671003980,7220,7210,7220,7210,154
20231027,125800,1669893100,7220,7220,7220,7220,214
20231027,125700,1668348020,7220,7210,7220,7210,1142
20231027,125600,1660114110,7210,7210,7210,7210,0
20231027,125500,1660114110,7210,7220,7220,7210,124
20231027,125400,1659219400,7220,7220,7220,7220,108
20231027,125300,1658439640,7220,7210,7220,7210,120
20231027,125200,1657573560,7210,7200,7210,7200,1238
20231027,125100,1648647770,7200,7220,7220,7200,2392
20231027,125000,1631415960,7220,7210,7220,7200,344
20231027,124900,1628935190,7210,7220,7220,7210,1056
20231027,124800,1621319700,7220,7220,7220,7220,132
20231027,124700,1620366660,7220,7220,7220,7220,81
20231027,124600,1619781840,7230,7220,7230,7210,663
20231027,124500,1614994650,7210,7230,7260,7210,1977
20231027,124400,1600704550,7230,7240,7240,7230,367
20231027,124300,1598048230,7240,7250,7250,7240,401
20231027,124200,1595144330,7250,7260,7270,7250,281
20231027,124100,1593104330,7260,7270,7270,7230,2253
20231027,124000,1576747130,7270,7280,7280,7270,393
20231027,123900,1573889310,7280,7280,7280,7280,427
20231027,123800,1570780750,7270,7290,7290,7270,2295
20231027,123700,1554081390,7290,7290,7290,7290,143
20231027,123600,1553038920,7290,7290,7290,7290,365
20231027,123500,1550378070,7290,7300,7310,7290,390
20231027,123400,1547531190,7310,7310,7310,7310,23
20231027,123300,1547363060,7310,7310,7310,7310,16
20231027,123200,1547246100,7310,7310,7310,7310,6
20231027,123100,1547202240,7310,7320,7320,7310,188
20231027,123000,1545826400,7320,7320,7320,7320,2
20231027,122900,1545811760,7330,7320,7330,7320,274
20231027,122800,1543803780,7330,7330,7330,7330,0
20231027,122700,1543803780,7330,7330,7330,7330,326
20231027,122600,1541414200,7320,7310,7340,7310,1325
20231027,122500,1531708220,7310,7310,7310,7310,35
20231027,122400,1531452370,7310,7310,7310,7310,102
20231027,122300,1530706750,7310,7310,7310,7310,0
20231027,122200,1530706750,7310,7310,7310,7310,0
20231027,122100,1530706750,7310,7300,7310,7300,92
20231027,122000,1530035130,7310,7310,7310,7280,7941
20231027,121900,1472063440,7320,7320,7320,7320,135
20231027,121800,1471075240,7320,7320,7320,7320,14
20231027,121700,1470972760,7320,7320,7320,7320,0
20231027,121600,1470972760,7320,7330,7330,7320,202
20231027,121500,1469494020,7330,7330,7330,7330,542
20231027,121400,1465521160,7330,7320,7330,7320,46
20231027,121300,1465184430,7320,7320,7320,7320,640
20231027,121200,1460499630,7320,7320,7320,7310,267
20231027,121100,1458547840,7310,7310,7320,7310,389
20231027,121000,1455703240,7310,7330,7330,7310,582
20231027,120900,1451440080,7340,7340,7340,7340,43
20231027,120800,1451124460,7340,7340,7340,7340,51
20231027,120700,1450750120,7340,7340,7340,7340,45
20231027,120600,1450419820,7340,7340,7340,7340,61
20231027,120500,1449972080,7340,7340,7340,7340,0
20231027,120400,1449972080,7340,7330,7340,7330,77
20231027,120300,1449407660,7330,7330,7330,7330,1529
20231027,120200,1438200090,7330,7330,7330,7330,34
20231027,120100,1437950870,7330,7320,7330,7320,265
20231027,120000,1436008520,7330,7330,7330,7330,38
20231027,115900,1435729980,7330,7330,7330,7320,108
20231027,115800,1434938540,7330,7330,7330,7330,79
20231027,115700,1434359470,7330,7330,7330,7320,91
20231027,115600,1433693250,7330,7330,7340,7310,630
20231027,115500,1429083140,7340,7350,7350,7340,597
20231027,115400,1424698130,7350,7350,7350,7350,296
20231027,115300,1422522530,7350,7360,7360,7350,2
20231027,115200,1422507820,7350,7370,7370,7350,958
20231027,115100,1415465160,7370,7370,7370,7370,377
20231027,115000,1412686670,7380,7370,7380,7370,221
20231027,114900,1411057620,7360,7360,7360,7360,160
20231027,114800,1409880020,7360,7360,7370,7360,359
20231027,114700,1407237540,7360,7360,7360,7360,4
20231027,114600,1407208100,7360,7370,7370,7360,184
20231027,114500,1405852330,7380,7380,7380,7370,370
20231027,114400,1403125410,7370,7370,7380,7370,264
20231027,114300,1401179720,7380,7370,7380,7370,192
20231027,114200,1399762880,7380,7380,7380,7370,117
20231027,114100,1398899720,7380,7380,7380,7380,37
20231027,114000,1398626660,7380,7380,7380,7370,49
20231027,113900,1398265060,7370,7380,7380,7370,200
20231027,113800,1396790590,7380,7380,7380,7370,33
20231027,113700,1396547360,7370,7370,7380,7370,1294
20231027,113600,1387010560,7380,7380,7380,7380,54
20231027,113500,1386612040,7380,7380,7380,7370,181
20231027,113400,1385276280,7380,7380,7380,7380,62
20231027,113300,1384818720,7380,7370,7380,7370,68
20231027,113200,1384317540,7380,7380,7380,7370,423
20231027,113100,1381199850,7370,7360,7380,7360,2570
20231027,113000,1362283210,7360,7350,7360,7350,605
20231027,112900,1357832720,7360,7360,7360,7360,152
20231027,112800,1356714000,7360,7360,7360,7360,0
20231027,112700,1356714000,7360,7360,7360,7350,156
20231027,112600,1355566840,7360,7350,7360,7350,2127
20231027,112500,1339922340,7350,7350,7350,7340,258
20231027,112400,1338028040,7350,7360,7360,7350,354
20231027,112300,1335424140,7360,7360,7360,7360,393
20231027,112200,1332531660,7360,7360,7360,7360,213
20231027,112100,1330963980,7360,7350,7360,7350,80
20231027,112000,1330375960,7360,7350,7360,7350,632
20231027,111900,1325730740,7360,7360,7370,7360,303
20231027,111800,1323500640,7360,7360,7360,7360,0
20231027,111700,1323500640,7360,7360,7360,7360,1
20231027,111600,1323493280,7360,7360,7370,7350,1337
20231027,111500,1313652460,7360,7350,7360,7350,346
20231027,111400,1311106460,7350,7340,7350,7340,125
20231027,111300,1310188950,7320,7330,7330,7320,3231
20231027,111200,1286530010,7320,7380,7380,7320,1656
20231027,111100,1274338450,7370,7380,7380,7370,88
20231027,111000,1273689310,7380,7370,7380,7370,135
20231027,110900,1272693550,7370,7380,7380,7370,86
20231027,110800,1272059350,7380,7380,7380,7370,93
20231027,110700,1271373510,7380,7390,7390,7380,644
20231027,110600,1266620780,7380,7380,7380,7380,115
20231027,110500,1265772080,7380,7380,7380,7380,343
20231027,110400,1263240740,7380,7390,7390,7370,1437
20231027,110300,1252641340,7390,7380,7390,7380,542
20231027,110200,1248635970,7390,7390,7390,7390,153
20231027,110100,1247505300,7390,7380,7390,7380,754
20231027,110000,1241939560,7380,7380,7380,7370,313
20231027,105900,1239632720,7380,7360,7380,7360,1188
20231027,105800,1230886100,7350,7350,7360,7350,539
20231027,105700,1226921160,7360,7360,7360,7360,1
20231027,105600,1226913800,7350,7370,7380,7350,702
20231027,105500,1221740890,7380,7380,7380,7370,86
20231027,105400,1221106920,7380,7410,7410,7380,459
20231027,105300,1217715080,7400,7400,7410,7400,236
20231027,105200,1215966620,7410,7410,7420,7410,1873
20231027,105100,1202086570,7420,7400,7420,7400,7697
20231027,105000,1145124640,7400,7390,7400,7390,603
20231027,104900,1140667720,7400,7390,7400,7390,661
20231027,104800,1135782900,7390,7400,7410,7390,845
20231027,104700,1129530740,7400,7400,7410,7390,565
20231027,104600,1125352740,7410,7410,7420,7400,1251
20231027,104500,1116082360,7420,7430,7430,7410,863
20231027,104400,1109678900,7420,7390,7430,7390,1576
20231027,104300,1098006260,7390,7400,7400,7390,699
20231027,104200,1092838650,7410,7410,7440,7410,4830
20231027,104100,1056996700,7420,7370,7420,7370,14889
20231027,104000,946927520,7370,7370,7380,7360,439
20231027,103900,943692110,7380,7370,7380,7370,110
20231027,103800,942881380,7370,7370,7380,7370,509
20231027,103700,939129510,7370,7340,7380,7340,1733
20231027,103600,926363790,7340,7360,7360,7310,805
20231027,103500,920457290,7360,7360,7370,7360,829
20231027,103400,914353970,7370,7340,7370,7340,8470
20231027,103300,852077860,7330,7310,7340,7310,1995
20231027,103200,837467410,7320,7300,7320,7290,6652
20231027,103100,788890820,7300,7280,7300,7270,5892
20231027,103000,745970480,7290,7280,7290,7280,547
20231027,102900,741984400,7290,7290,7290,7280,1148
20231027,102800,733626740,7290,7290,7290,7280,95
20231027,102700,732934390,7290,7290,7290,7290,0
20231027,102600,732934390,7290,7280,7300,7280,3059
20231027,102500,710646110,7270,7280,7280,7270,157
20231027,102400,709503190,7280,7270,7280,7270,93
20231027,102300,708826650,7280,7280,7280,7270,55
20231027,102200,708426750,7280,7270,7280,7270,553
20231027,102100,704406430,7280,7280,7290,7280,1121
20231027,102000,696242490,7290,7270,7290,7270,64
20231027,101900,695776580,7280,7260,7280,7250,1936
20231027,101800,681710460,7260,7260,7260,7260,363
20231027,101700,679075080,7260,7260,7280,7260,5528
20231027,101600,638893050,7260,7250,7260,7250,960
20231027,101500,631932890,7250,7250,7250,7240,196
20231027,101400,630513580,7250,7240,7250,7240,412
20231027,101300,627530630,7240,7240,7240,7240,47
20231027,101200,627190350,7240,7240,7240,7240,163
20231027,101100,626010230,7240,7190,7240,7180,903
20231027,101000,619500060,7200,7190,7220,7190,962
20231027,100900,612572640,7190,7190,7190,7180,259
20231027,100800,610712430,7190,7180,7190,7180,204
20231027,100700,609247340,7180,7200,7200,7170,512
20231027,100600,605569590,7200,7170,7200,7170,764
20231027,100500,600086870,7170,7170,7170,7170,46
20231027,100400,599757050,7170,7170,7170,7170,1
20231027,100300,599749880,7170,7160,7170,7160,347
20231027,100200,597265150,7170,7160,7170,7160,240
20231027,100100,595545600,7170,7160,7190,7160,1589
20231027,100000,584162250,7150,7150,7150,7150,208
20231027,095900,582675050,7160,7170,7170,7160,418
20231027,095800,579681620,7170,7180,7180,7170,117
20231027,095700,578842240,7170,7180,7180,7170,129
20231027,095600,577917300,7180,7180,7180,7180,330
20231027,095500,575547900,7190,7180,7190,7180,290
20231027,095400,573462830,7180,7210,7210,7180,1781
20231027,095300,560638030,7210,7220,7220,7210,270
20231027,095200,558690240,7230,7210,7230,7200,2183
20231027,095100,542936000,7210,7210,7210,7200,303
20231027,095000,540751420,7210,7180,7210,7180,2683
20231027,094900,521458820,7180,7180,7180,7180,43
20231027,094800,521150080,7180,7180,7180,7170,158
20231027,094700,520016220,7170,7190,7190,7170,409
20231027,094600,517079870,7200,7170,7200,7170,1302
20231027,094500,507732040,7170,7150,7170,7150,473
20231027,094400,504346670,7160,7140,7180,7140,6588
20231027,094300,457274440,7140,7140,7140,7130,64
20231027,094200,456817600,7140,7130,7140,7130,300
20231027,094100,454677950,7130,7140,7140,7130,173
20231027,094000,453443480,7140,7140,7140,7130,55
20231027,093900,453051230,7130,7140,7140,7130,289
20231027,093800,450989990,7130,7140,7140,7120,2064
20231027,093700,436273030,7140,7150,7160,7140,275
20231027,093600,434308680,7150,7160,7160,7140,4624
20231027,093500,401244540,7170,7170,7170,7160,1056
20231027,093400,393679920,7170,7190,7190,7170,901
20231027,093300,387218550,7180,7190,7190,7180,256
20231027,093200,385378360,7190,7190,7200,7190,189
20231027,093100,384018770,7200,7190,7200,7190,109
20231027,093000,383234070,7190,7200,7200,7190,749
20231027,092900,377848030,7190,7210,7220,7190,948
20231027,092800,371017450,7220,7220,7220,7220,51
20231027,092700,370649230,7220,7180,7220,7170,4087
20231027,092600,341290080,7180,7180,7180,7170,480
20231027,092500,337845280,7190,7200,7200,7180,1907
20231027,092400,324122270,7210,7230,7230,7200,1855
20231027,092300,310726820,7240,7240,7240,7220,957
20231027,092200,303801360,7240,7240,7250,7240,441
20231027,092100,300608490,7250,7230,7250,7230,552
20231027,092000,296611010,7230,7260,7260,7230,2195
20231027,091900,280710710,7260,7270,7270,7250,966
20231027,091800,273696560,7270,7260,7270,7260,924
20231027,091700,266980990,7260,7290,7290,7260,1101
20231027,091600,258960470,7290,7290,7290,7290,769
20231027,091500,253354460,7290,7290,7290,7270,1815
20231027,091400,240147200,7290,7270,7300,7270,2986
20231027,091300,218383910,7270,7270,7270,7270,521
20231027,091200,214596240,7260,7260,7290,7260,2073
20231027,091100,199511180,7260,7260,7270,7260,661
20231027,091000,194706990,7260,7250,7270,7250,1302
20231027,090900,185254670,7240,7280,7280,7240,2678
20231027,090800,165829830,7270,7270,7280,7270,2402
20231027,090700,148352850,7280,7280,7300,7280,2038
20231027,090600,133502220,7280,7280,7290,7270,2429
20231027,090500,115819550,7280,7280,7280,7260,820
20231027,090400,109856520,7270,7250,7280,7250,3217
20231027,090300,86465370,7250,7220,7260,7220,1800
20231027,090200,73414090,7220,7280,7280,7220,937
20231027,090100,66624190,7280,7270,7280,7260,1753
20231027,090000,53885040,7260,7250,7260,7240,7425