stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191800,5613309150,7220,7220,7220,7220,14628
20231020,191700,5613309150,7220,7220,7220,7220,0
20231020,191600,5613309150,7220,7220,7220,7220,0
20231020,191500,5613309150,7220,7220,7220,7220,0
20231020,191400,5613309150,7220,7220,7220,7220,0
20231020,191300,5613309150,7220,7220,7220,7220,0
20231020,191200,5613309150,7220,7220,7220,7220,0
20231020,191100,5613309150,7220,7220,7220,7220,0
20231020,191000,5613309150,7220,7220,7220,7220,0
20231020,190900,5613309150,7220,7220,7220,7220,0
20231020,190800,5613309150,7220,7220,7220,7220,0
20231020,190700,5613309150,7220,7220,7220,7220,0
20231020,190600,5613309150,7220,7220,7220,7220,0
20231020,190500,5613309150,7220,7220,7220,7220,0
20231020,190400,5613309150,7220,7220,7220,7220,0
20231020,190300,5613309150,7220,7220,7220,7220,0
20231020,190200,5613309150,7220,7220,7220,7220,0
20231020,190100,5613309150,7220,7220,7220,7220,0
20231020,190000,5613309150,7220,7220,7220,7220,0
20231020,185900,5613309150,7220,7220,7220,7220,0
20231020,185800,5613309150,7220,7220,7220,7220,0
20231020,185700,5613309150,7220,7220,7220,7220,0
20231020,185600,5613309150,7220,7220,7220,7220,0
20231020,185500,5613309150,7220,7220,7220,7220,0
20231020,185400,5613309150,7220,7220,7220,7220,0
20231020,185300,5613309150,7220,7220,7220,7220,0
20231020,185200,5613309150,7220,7220,7220,7220,0
20231020,185100,5613309150,7220,7220,7220,7220,0
20231020,185000,5613309150,7220,7220,7220,7220,0
20231020,184900,5613309150,7220,7220,7220,7220,0
20231020,184800,5613309150,7220,7220,7220,7220,14628
20231020,184700,5613309150,7220,7220,7220,7220,0
20231020,184600,5613309150,7220,7220,7220,7220,0
20231020,184500,5613309150,7220,7220,7220,7220,0
20231020,184400,5613309150,7220,7220,7220,7220,0
20231020,184300,5613309150,7220,7220,7220,7220,0
20231020,184200,5613309150,7220,7220,7220,7220,0
20231020,184100,5613309150,7220,7220,7220,7220,0
20231020,184000,5613309150,7220,7220,7220,7220,0
20231020,183900,5613309150,7220,7220,7220,7220,0
20231020,183800,5613309150,7220,7220,7220,7220,0
20231020,183700,5613309150,7220,7220,7220,7220,0
20231020,183600,5613309150,7220,7220,7220,7220,0
20231020,183500,5613309150,7220,7220,7220,7220,0
20231020,183400,5613309150,7220,7220,7220,7220,0
20231020,183300,5613309150,7220,7220,7220,7220,0
20231020,183200,5613309150,7220,7220,7220,7220,0
20231020,183100,5613309150,7220,7220,7220,7220,0
20231020,183000,5613309150,7220,7220,7220,7220,0
20231020,182900,5613309150,7220,7220,7220,7220,0
20231020,182800,5613309150,7220,7220,7220,7220,0
20231020,182700,5613309150,7220,7220,7220,7220,0
20231020,182600,5613309150,7220,7220,7220,7220,0
20231020,182500,5613309150,7220,7220,7220,7220,0
20231020,182400,5613309150,7220,7220,7220,7220,0
20231020,182300,5613309150,7220,7220,7220,7220,0
20231020,182200,5613309150,7220,7220,7220,7220,0
20231020,182100,5613309150,7220,7220,7220,7220,0
20231020,182000,5613309150,7220,7220,7220,7220,0
20231020,181900,5613309150,7220,7220,7220,7220,0
20231020,181800,5613309150,7220,7220,7220,7220,14628
20231020,181700,5613309150,7220,7220,7220,7220,0
20231020,181600,5613309150,7220,7220,7220,7220,0
20231020,181500,5613309150,7220,7220,7220,7220,0
20231020,181400,5613309150,7220,7220,7220,7220,0
20231020,181300,5613309150,7220,7220,7220,7220,0
20231020,181200,5613309150,7220,7220,7220,7220,0
20231020,181100,5613309150,7220,7220,7220,7220,0
20231020,181000,5613309150,7220,7220,7220,7220,0
20231020,180900,5613309150,7220,7220,7220,7220,0
20231020,180800,5613309150,7220,7220,7220,7220,0
20231020,180700,5613309150,7220,7220,7220,7220,0
20231020,180600,5613309150,7220,7220,7220,7220,0
20231020,180500,5613309150,7220,7220,7220,7220,0
20231020,180400,5613309150,7220,7220,7220,7220,0
20231020,180300,5613309150,7220,7220,7220,7220,0
20231020,180200,5613309150,7220,7220,7220,7220,0
20231020,180100,5613309150,7220,7220,7220,7220,0
20231020,180000,5613309150,7220,7220,7220,7220,0
20231020,175900,5613309150,7220,7220,7220,7220,0
20231020,175800,5613309150,7220,7220,7220,7220,0
20231020,175700,5613309150,7220,7220,7220,7220,0
20231020,175600,5613309150,7220,7220,7220,7220,0
20231020,175500,5613309150,7220,7220,7220,7220,0
20231020,175400,5613309150,7220,7220,7220,7220,0
20231020,175300,5613309150,7220,7220,7220,7220,0
20231020,175200,5613309150,7220,7220,7220,7220,0
20231020,175100,5613309150,7220,7220,7220,7220,0
20231020,175000,5613309150,7220,7220,7220,7220,0
20231020,174900,5613309150,7220,7220,7220,7220,0
20231020,174800,5613309150,7220,7220,7220,7220,14628
20231020,174700,5613309150,7220,7220,7220,7220,0
20231020,174600,5613309150,7220,7220,7220,7220,0
20231020,174500,5613309150,7220,7220,7220,7220,0
20231020,174400,5613309150,7220,7220,7220,7220,0
20231020,174300,5613309150,7220,7220,7220,7220,0
20231020,174200,5613309150,7220,7220,7220,7220,0
20231020,174100,5613309150,7220,7220,7220,7220,0
20231020,174000,5613309150,7220,7220,7220,7220,0
20231020,173900,5613309150,7220,7220,7220,7220,0
20231020,173800,5613309150,7220,7220,7220,7220,0
20231020,173700,5613309150,7220,7220,7220,7220,0
20231020,173600,5613309150,7220,7220,7220,7220,0
20231020,173500,5613309150,7220,7220,7220,7220,0
20231020,173400,5613309150,7220,7220,7220,7220,0
20231020,173300,5613309150,7220,7220,7220,7220,0
20231020,173200,5613309150,7220,7220,7220,7220,0
20231020,173100,5613309150,7220,7220,7220,7220,0
20231020,173000,5613309150,7220,7220,7220,7220,0
20231020,172900,5613309150,7220,7220,7220,7220,0
20231020,172800,5613309150,7220,7220,7220,7220,0
20231020,172700,5613309150,7220,7220,7220,7220,0
20231020,172600,5613309150,7220,7220,7220,7220,0
20231020,172500,5613309150,7220,7220,7220,7220,0
20231020,172400,5613309150,7220,7220,7220,7220,0
20231020,172300,5613309150,7220,7220,7220,7220,0
20231020,172200,5613309150,7220,7220,7220,7220,0
20231020,172100,5613309150,7220,7220,7220,7220,0
20231020,172000,5613309150,7220,7220,7220,7220,0
20231020,171900,5613309150,7220,7220,7220,7220,0
20231020,171800,5613309150,7220,7220,7220,7220,14628
20231020,171700,5613309150,7220,7220,7220,7220,0
20231020,171600,5613309150,7220,7220,7220,7220,0
20231020,171500,5613309150,7220,7220,7220,7220,0
20231020,171400,5613309150,7220,7220,7220,7220,0
20231020,171300,5613309150,7220,7220,7220,7220,0
20231020,171200,5613309150,7220,7220,7220,7220,0
20231020,171100,5613309150,7220,7220,7220,7220,0
20231020,171000,5613309150,7220,7220,7220,7220,0
20231020,170900,5613309150,7220,7220,7220,7220,0
20231020,170800,5613309150,7220,7220,7220,7220,0
20231020,170700,5613309150,7220,7220,7220,7220,0
20231020,170600,5613309150,7220,7220,7220,7220,0
20231020,170500,5613309150,7220,7220,7220,7220,0
20231020,170400,5613309150,7220,7220,7220,7220,0
20231020,170300,5613309150,7220,7220,7220,7220,0
20231020,170200,5613309150,7220,7220,7220,7220,0
20231020,170100,5613309150,7220,7220,7220,7220,0
20231020,170000,5613309150,7220,7220,7220,7220,0
20231020,165900,5613309150,7220,7220,7220,7220,0
20231020,165800,5613309150,7220,7220,7220,7220,0
20231020,165700,5613309150,7220,7220,7220,7220,0
20231020,165600,5613309150,7220,7220,7220,7220,0
20231020,165500,5613309150,7220,7220,7220,7220,0
20231020,165400,5613309150,7220,7220,7220,7220,0
20231020,165300,5613309150,7220,7220,7220,7220,0
20231020,165200,5613309150,7220,7220,7220,7220,0
20231020,165100,5613309150,7220,7220,7220,7220,0
20231020,165000,5613309150,7220,7220,7220,7220,0
20231020,164900,5613309150,7220,7220,7220,7220,0
20231020,164800,5613309150,7220,7220,7220,7220,14628
20231020,164700,5613309150,7220,7220,7220,7220,0
20231020,164600,5613309150,7220,7220,7220,7220,0
20231020,164500,5613309150,7220,7220,7220,7220,0
20231020,164400,5613309150,7220,7220,7220,7220,0
20231020,164300,5613309150,7220,7220,7220,7220,0
20231020,164200,5613309150,7220,7220,7220,7220,0
20231020,164100,5613309150,7220,7220,7220,7220,0
20231020,164000,5613309150,7220,7220,7220,7220,0
20231020,163900,5613309150,7220,7220,7220,7220,0
20231020,163800,5613309150,7220,7220,7220,7220,0
20231020,163700,5613309150,7220,7220,7220,7220,0
20231020,163600,5613309150,7220,7220,7220,7220,0
20231020,163500,5613309150,7220,7220,7220,7220,0
20231020,163400,5613309150,7220,7220,7220,7220,0
20231020,163300,5613309150,7220,7220,7220,7220,0
20231020,163200,5613309150,7220,7220,7220,7220,0
20231020,163100,5613309150,7220,7220,7220,7220,0
20231020,163000,5613309150,7220,7220,7220,7220,0
20231020,162900,5613309150,7220,7220,7220,7220,0
20231020,162800,5613309150,7220,7220,7220,7220,0
20231020,162700,5613309150,7220,7220,7220,7220,0
20231020,162600,5613309150,7220,7220,7220,7220,0
20231020,162500,5613309150,7220,7220,7220,7220,0
20231020,162400,5613309150,7220,7220,7220,7220,0
20231020,162300,5613309150,7220,7220,7220,7220,0
20231020,162200,5613309150,7220,7220,7220,7220,0
20231020,162100,5613309150,7220,7220,7220,7220,0
20231020,162000,5613309150,7220,7220,7220,7220,0
20231020,161900,5613309150,7220,7220,7220,7220,0
20231020,161800,5613309150,7220,7220,7220,7220,14628
20231020,161700,5613309150,7220,7220,7220,7220,0
20231020,161600,5613309150,7220,7220,7220,7220,0
20231020,161500,5613309150,7220,7220,7220,7220,0
20231020,161400,5613309150,7220,7220,7220,7220,0
20231020,161300,5613309150,7220,7220,7220,7220,0
20231020,161200,5613309150,7220,7220,7220,7220,0
20231020,161100,5613309150,7220,7220,7220,7220,0
20231020,161000,5613309150,7220,7220,7220,7220,0
20231020,160900,5613309150,7220,7220,7220,7220,0
20231020,160800,5613309150,7220,7220,7220,7220,0
20231020,160700,5613309150,7220,7220,7220,7220,0
20231020,160600,5613309150,7220,7220,7220,7220,0
20231020,160500,5613309150,7220,7220,7220,7220,0
20231020,160400,5613309150,7220,7220,7220,7220,0
20231020,160300,5613309150,7220,7220,7220,7220,0
20231020,160200,5613309150,7220,7220,7220,7220,0
20231020,160100,5613309150,7220,7220,7220,7220,0
20231020,160000,5613309150,7220,7220,7220,7220,0
20231020,155900,5613309150,7220,7220,7220,7220,0
20231020,155800,5613309150,7220,7220,7220,7220,0
20231020,155700,5613309150,7220,7220,7220,7220,0
20231020,155600,5613309150,7220,7220,7220,7220,0
20231020,155500,5613309150,7220,7220,7220,7220,0
20231020,155400,5613309150,7220,7220,7220,7220,0
20231020,155300,5613309150,7220,7220,7220,7220,0
20231020,155200,5613309150,7220,7220,7220,7220,0
20231020,155100,5613309150,7220,7220,7220,7220,0
20231020,155000,5613309150,7220,7220,7220,7220,0
20231020,154900,5613309150,7220,7220,7220,7220,0
20231020,154800,5613309150,7220,7220,7220,7220,14628
20231020,154700,5613309150,7220,7220,7220,7220,0
20231020,154600,5613309150,7220,7220,7220,7220,0
20231020,154500,5613309150,7220,7220,7220,7220,0
20231020,154400,5613309150,7220,7220,7220,7220,0
20231020,154300,5613309150,7220,7220,7220,7220,0
20231020,154200,5613309150,7220,7220,7220,7220,0
20231020,154100,5613309150,7220,7220,7220,7220,0
20231020,154000,5613309150,7220,7220,7220,7220,0
20231020,153900,5613309150,7220,7220,7220,7220,0
20231020,153800,5613309150,7220,7220,7220,7220,0
20231020,153700,5613309150,7220,7220,7220,7220,0
20231020,153600,5613309150,7220,7220,7220,7220,0
20231020,153500,5613309150,7220,7220,7220,7220,0
20231020,153400,5613309150,7220,7220,7220,7220,0
20231020,153300,5613309150,7220,7220,7220,7220,0
20231020,153200,5613309150,7220,7220,7220,7220,0
20231020,153100,5613309150,7220,7220,7220,7220,0
20231020,153000,5613309150,7220,7220,7220,7220,14628
20231020,152900,5507694990,7180,7180,7180,7180,0
20231020,152800,5507694990,7180,7180,7180,7180,0
20231020,152700,5507694990,7180,7180,7180,7180,0
20231020,152600,5507694990,7180,7180,7180,7180,0
20231020,152500,5507694990,7180,7180,7180,7180,0
20231020,152400,5507694990,7180,7180,7180,7180,0
20231020,152300,5507694990,7180,7180,7180,7180,0
20231020,152200,5507694990,7180,7180,7180,7180,0
20231020,152100,5507694990,7180,7180,7180,7180,0
20231020,152000,5507694990,7180,7180,7180,7180,0
20231020,151900,5507694990,7180,7200,7210,7180,1260
20231020,151800,5498633550,7190,7190,7200,7180,2584
20231020,151700,5480076400,7190,7170,7190,7170,1692
20231020,151600,5467920640,7180,7180,7180,7160,2974
20231020,151500,5446588010,7190,7190,7190,7180,1089
20231020,151400,5438760300,7200,7200,7210,7200,2082
20231020,151300,5423768740,7210,7200,7210,7200,684
20231020,151200,5418843660,7200,7220,7220,7200,1093
20231020,151100,5410962730,7210,7210,7210,7200,1578
20231020,151000,5399592730,7210,7210,7220,7200,774
20231020,150900,5394006720,7210,7220,7220,7210,1342
20231020,150800,5384326890,7220,7200,7220,7190,286
20231020,150700,5382267600,7200,7200,7220,7200,215
20231020,150600,5380719500,7200,7190,7210,7190,3428
20231020,150500,5356039160,7190,7200,7200,7190,258
20231020,150400,5354184030,7180,7190,7200,7170,1223
20231020,150300,5345401920,7200,7190,7200,7170,2952
20231020,150200,5324204000,7200,7220,7220,7200,1590
20231020,150100,5312755190,7210,7210,7210,7200,1060
20231020,150000,5305117140,7200,7220,7220,7200,8724
20231020,145900,5242290510,7220,7210,7220,7210,534
20231020,145800,5238436160,7210,7220,7230,7210,888
20231020,145700,5232028560,7210,7240,7240,7210,7623
20231020,145600,5176977760,7240,7240,7250,7240,405
20231020,145500,5174042060,7240,7240,7240,7240,392
20231020,145400,5171203980,7250,7240,7250,7230,1306
20231020,145300,5161741830,7240,7230,7240,7230,1438
20231020,145200,5151343000,7240,7250,7250,7230,2550
20231020,145100,5132899400,7250,7260,7260,7240,195
20231020,145000,5131485770,7250,7260,7260,7250,1166
20231020,144900,5123024450,7260,7260,7270,7260,2152
20231020,144800,5107380020,7260,7260,7260,7260,447
20231020,144700,5104134800,7260,7260,7270,7260,1095
20231020,144600,5096185090,7260,7260,7270,7260,1689
20231020,144500,5083921640,7270,7260,7270,7260,245
20231020,144400,5082142920,7250,7250,7250,7240,2921
20231020,144300,5060982580,7250,7250,7250,7250,21
20231020,144200,5060830330,7250,7250,7250,7240,296
20231020,144100,5058685330,7250,7240,7250,7240,537
20231020,144000,5054797250,7230,7240,7240,7230,3440
20231020,143900,5029898030,7240,7260,7260,7240,897
20231020,143800,5023399280,7260,7260,7260,7240,5826
20231020,143700,4981167390,7260,7280,7280,7260,605
20231020,143600,4976769070,7280,7280,7280,7280,1193
20231020,143500,4968084030,7290,7290,7290,7290,1001
20231020,143400,4960786740,7300,7300,7300,7280,122
20231020,143300,4959898130,7310,7290,7310,7290,303
20231020,143200,4957686830,7290,7280,7290,7280,150
20231020,143100,4956593830,7300,7290,7300,7280,1664
20231020,143000,4944468600,7300,7300,7310,7290,621
20231020,142900,4939939280,7290,7310,7310,7290,389
20231020,142800,4937097210,7310,7290,7310,7290,424
20231020,142700,4934003100,7300,7300,7300,7290,759
20231020,142600,4928467400,7300,7310,7320,7300,1410
20231020,142500,4918171440,7310,7320,7320,7310,407
20231020,142400,4915196200,7320,7320,7320,7310,1026
20231020,142300,4907691900,7320,7310,7320,7310,1388
20231020,142200,4897532740,7310,7310,7310,7300,981
20231020,142100,4890370710,7310,7310,7320,7300,293
20231020,142000,4888230330,7310,7310,7310,7300,2067
20231020,141900,4873141180,7310,7320,7320,7300,590
20231020,141800,4868829770,7320,7320,7320,7320,20
20231020,141700,4868683370,7320,7320,7320,7320,107
20231020,141600,4867900130,7310,7320,7320,7310,20
20231020,141500,4867753830,7320,7320,7320,7310,4836
20231020,141400,4832381210,7320,7320,7320,7310,1693
20231020,141300,4820000280,7320,7320,7320,7320,0
20231020,141200,4820000280,7320,7320,7320,7290,3131
20231020,141100,4797154480,7320,7310,7320,7310,1178
20231020,141000,4788543100,7300,7300,7310,7300,570
20231020,140900,4784382090,7300,7300,7300,7300,330
20231020,140800,4781973090,7300,7300,7300,7300,55
20231020,140700,4781571590,7290,7290,7300,7290,1120
20231020,140600,4773396590,7290,7290,7290,7290,1226
20231020,140500,4764459050,7290,7290,7290,7290,993
20231020,140400,4757220080,7300,7300,7300,7290,1333
20231020,140300,4747489680,7300,7300,7300,7300,282
20231020,140200,4745431080,7300,7310,7310,7300,745
20231020,140100,4739992550,7300,7300,7300,7290,590
20231020,140000,4735685850,7300,7300,7300,7300,4212
20231020,135900,4704938250,7310,7320,7340,7310,4962
20231020,135800,4668637740,7320,7320,7320,7320,1444
20231020,135700,4658067660,7320,7340,7340,7320,1476
20231020,135600,4647249080,7330,7350,7360,7330,1376
20231020,135500,4637157940,7340,7350,7360,7330,1576
20231020,135400,4625575090,7350,7360,7360,7340,2390
20231020,135300,4608010210,7360,7350,7370,7350,1859
20231020,135200,4594334370,7340,7340,7340,7340,109
20231020,135100,4593534310,7330,7350,7350,7330,1454
20231020,135000,4582875410,7350,7340,7350,7340,340
20231020,134900,4580378460,7340,7340,7340,7340,2158
20231020,134800,4564538740,7350,7350,7350,7340,220
20231020,134700,4562923400,7350,7350,7350,7350,4
20231020,134600,4562894000,7350,7320,7350,7320,480
20231020,134500,4559371290,7320,7340,7340,7320,4
20231020,134400,4559341970,7350,7350,7350,7310,1330
20231020,134300,4549591920,7350,7350,7350,7350,475
20231020,134200,4546100670,7350,7350,7350,7330,677
20231020,134100,4541126540,7360,7350,7360,7350,79
20231020,134000,4540545390,7350,7350,7350,7350,1077
20231020,133900,4532629440,7350,7330,7350,7330,1162
20231020,133800,4524108070,7330,7340,7340,7330,790
20231020,133700,4518313560,7340,7350,7350,7330,1397
20231020,133600,4508059580,7350,7350,7370,7340,1451
20231020,133500,4497387410,7340,7340,7340,7340,635
20231020,133400,4492726510,7350,7340,7350,7330,859
20231020,133300,4486413000,7340,7340,7340,7340,769
20231020,133200,4480768540,7340,7360,7360,7340,1702
20231020,133100,4468257160,7360,7330,7360,7330,5102
20231020,133000,4430790920,7320,7310,7320,7310,1253
20231020,132900,4421630990,7310,7310,7310,7310,1648
20231020,132800,4409584110,7320,7320,7320,7320,35
20231020,132700,4409327910,7320,7320,7330,7320,64
20231020,132600,4408859380,7330,7330,7330,7320,1742
20231020,132500,4396094620,7330,7330,7330,7320,2342
20231020,132400,4378941170,7320,7310,7320,7300,1840
20231020,132300,4365483120,7300,7300,7300,7300,816
20231020,132200,4359526320,7310,7300,7310,7300,1024
20231020,132100,4352050770,7310,7310,7310,7310,69
20231020,132000,4351546380,7310,7300,7310,7300,819
20231020,131900,4345567480,7280,7280,7280,7280,989
20231020,131800,4338367560,7280,7280,7280,7280,828
20231020,131700,4332339720,7280,7270,7280,7270,2431
20231020,131600,4314651350,7270,7270,7270,7270,240
20231020,131500,4312906550,7260,7270,7270,7260,1483
20231020,131400,4302129530,7280,7280,7280,7280,1872
20231020,131300,4288501370,7290,7280,7290,7280,1004
20231020,131200,4281192100,7290,7280,7290,7270,1594
20231020,131100,4269597780,7280,7270,7280,7270,7
20231020,131000,4269546840,7270,7280,7280,7270,91
20231020,130900,4268885100,7270,7270,7270,7270,45
20231020,130800,4268557950,7270,7270,7270,7270,343
20231020,130700,4266064340,7270,7280,7280,7270,695
20231020,130600,4261006820,7280,7280,7280,7260,561
20231020,130500,4256930110,7280,7280,7280,7280,501
20231020,130400,4253282830,7290,7290,7290,7280,176
20231020,130300,4251999830,7290,7280,7290,7280,996
20231020,130200,4244740070,7290,7270,7300,7270,2578
20231020,130100,4225978650,7260,7260,7260,7260,47
20231020,130000,4225637430,7260,7270,7270,7260,913
20231020,125900,4219003120,7270,7290,7290,7270,972
20231020,125800,4211923480,7280,7290,7290,7280,150
20231020,125700,4210831370,7290,7310,7310,7280,432
20231020,125600,4207682300,7300,7290,7320,7290,3787
20231020,125500,4179993920,7270,7280,7300,7250,6435
20231020,125400,4133108350,7270,7260,7270,7250,845
20231020,125300,4126971780,7270,7260,7270,7260,385
20231020,125200,4124172980,7270,7280,7290,7270,1804
20231020,125100,4111041490,7270,7250,7270,7250,834
20231020,125000,4104980330,7260,7260,7270,7260,57
20231020,124900,4104566280,7260,7240,7260,7240,2233
20231020,124800,4088391880,7240,7220,7240,7220,763
20231020,124700,4082870100,7220,7230,7240,7220,4105
20231020,124600,4053223960,7230,7240,7240,7230,454
20231020,124500,4049938780,7240,7240,7250,7240,195
20231020,124400,4048526320,7240,7240,7240,7240,1
20231020,124300,4048519080,7240,7240,7250,7220,1812
20231020,124200,4035405440,7220,7240,7240,7220,2779
20231020,124100,4015332400,7230,7240,7240,7220,2535
20231020,124000,3997003340,7240,7240,7240,7240,632
20231020,123900,3992427660,7250,7220,7260,7220,1460
20231020,123800,3981849440,7240,7240,7240,7220,1898
20231020,123700,3968128910,7250,7260,7260,7240,1570
20231020,123600,3956746380,7250,7250,7250,7250,870
20231020,123500,3950438880,7250,7250,7250,7240,678
20231020,123400,3945523420,7260,7270,7270,7260,2081
20231020,123300,3930413830,7270,7260,7270,7260,12
20231020,123200,3930326600,7270,7270,7270,7260,383
20231020,123100,3927542390,7270,7260,7270,7250,1391
20231020,123000,3917439780,7270,7270,7270,7250,734
20231020,122900,3912115710,7260,7260,7270,7250,1244
20231020,122800,3903092800,7270,7280,7280,7270,117
20231020,122700,3902242030,7280,7270,7280,7270,1708
20231020,122600,3889817790,7280,7260,7280,7260,398
20231020,122500,3886920480,7270,7260,7270,7260,209
20231020,122400,3885401140,7260,7260,7270,7250,525
20231020,122300,3881589330,7260,7280,7280,7260,1490
20231020,122200,3870756820,7280,7270,7280,7270,351
20231020,122100,3868202830,7270,7270,7270,7270,458
20231020,122000,3864873170,7270,7280,7280,7270,20
20231020,121900,3864727580,7280,7280,7280,7280,508
20231020,121800,3861029340,7270,7290,7290,7270,183
20231020,121700,3859697100,7290,7290,7300,7290,504
20231020,121600,3856022920,7270,7280,7280,7260,1986
20231020,121500,3841574770,7280,7270,7280,7270,42
20231020,121400,3841269020,7270,7270,7270,7250,1754
20231020,121300,3828533350,7260,7270,7280,7260,717
20231020,121200,3823317040,7270,7250,7270,7250,551
20231020,121100,3819321020,7250,7250,7270,7240,3925
20231020,121000,3790859630,7250,7250,7260,7250,1052
20231020,120900,3783223010,7240,7230,7240,7230,289
20231020,120800,3781131290,7230,7230,7230,7220,1394
20231020,120700,3771056250,7230,7240,7240,7230,33
20231020,120600,3770817540,7240,7260,7270,7240,1499
20231020,120500,3759954600,7260,7270,7280,7260,185
20231020,120400,3758611410,7270,7280,7280,7270,550
20231020,120300,3754612710,7280,7260,7280,7260,613
20231020,120200,3750160100,7250,7250,7260,7240,435
20231020,120100,3747009880,7260,7280,7280,7250,2050
20231020,120000,3732137450,7280,7280,7290,7260,1063
20231020,115900,3724412430,7280,7260,7280,7250,3738
20231020,115800,3697250970,7270,7250,7270,7240,1536
20231020,115700,3686113490,7250,7250,7250,7240,201
20231020,115600,3684657380,7240,7250,7250,7240,1096
20231020,115500,3676721230,7250,7220,7260,7220,3019
20231020,115400,3654843900,7240,7210,7240,7210,2165
20231020,115300,3639212320,7210,7220,7220,7210,676
20231020,115200,3634334090,7220,7220,7220,7210,1147
20231020,115100,3626053750,7220,7230,7230,7210,1123
20231020,115000,3617945680,7220,7240,7240,7200,6030
20231020,114900,3574403720,7230,7200,7230,7200,7896
20231020,114800,3517400890,7210,7200,7220,7200,746
20231020,114700,3512024990,7200,7190,7200,7190,1093
20231020,114600,3504161240,7190,7200,7200,7190,10
20231020,114500,3504089310,7190,7180,7200,7180,3235
20231020,114400,3480817120,7180,7170,7180,7160,911
20231020,114300,3474278400,7170,7170,7180,7170,429
20231020,114200,3471202400,7170,7160,7170,7150,499
20231020,114100,3467629570,7150,7120,7160,7100,4875
20231020,114000,3432888190,7120,7130,7140,7090,5921
20231020,113900,3390815370,7130,7110,7130,7110,1482
20231020,113800,3380271910,7120,7110,7130,7090,1822
20231020,113700,3367326700,7110,7130,7140,7100,3984
20231020,113600,3339007450,7130,7150,7150,7110,1695
20231020,113500,3326929600,7150,7150,7160,7150,463
20231020,113400,3323619010,7150,7140,7150,7130,517
20231020,113300,3319928900,7150,7150,7150,7140,565
20231020,113200,3315889990,7160,7140,7160,7120,3440
20231020,113100,3291344460,7150,7140,7150,7140,456
20231020,113000,3288086030,7150,7160,7160,7140,853
20231020,112900,3281985840,7160,7110,7160,7110,1652
20231020,112800,3270197800,7130,7120,7130,7110,242
20231020,112700,3268474830,7120,7110,7130,7100,739
20231020,112600,3263218680,7110,7080,7130,7080,3444
20231020,112500,3238761260,7080,7090,7110,7070,8590
20231020,112400,3177903160,7110,7110,7120,7090,7722
20231020,112300,3123087630,7110,7140,7140,7100,5176
20231020,112200,3086236290,7150,7140,7150,7140,696
20231020,112100,3081266390,7150,7140,7150,7130,468
20231020,112000,3077924890,7130,7130,7170,7120,2254
20231020,111900,3061859480,7120,7110,7120,7110,3509
20231020,111800,3036884290,7110,7120,7120,7100,6782
20231020,111700,2988657030,7130,7130,7140,7120,2435
20231020,111600,2971302460,7130,7160,7160,7130,8120
20231020,111500,2913376780,7160,7140,7170,7140,4040
20231020,111400,2884455610,7140,7160,7170,7140,2254
20231020,111300,2868337020,7170,7200,7200,7120,20535
20231020,111200,2721288620,7200,7200,7210,7190,4984
20231020,111100,2685403540,7210,7220,7220,7200,1527
20231020,111000,2674393540,7230,7230,7240,7210,2727
20231020,110900,2654686200,7230,7240,7240,7230,121
20231020,110800,2653810820,7240,7240,7240,7230,1610
20231020,110700,2642161120,7240,7240,7240,7240,141
20231020,110600,2641140280,7240,7270,7270,7240,1662
20231020,110500,2629089130,7270,7270,7270,7260,1009
20231020,110400,2621763680,7260,7260,7280,7260,2660
20231020,110300,2602450760,7250,7250,7250,7240,1334
20231020,110200,2592780860,7250,7250,7260,7250,463
20231020,110100,2589423460,7260,7260,7270,7250,773
20231020,110000,2583808070,7260,7270,7280,7260,705
20231020,105900,2578688610,7280,7270,7280,7260,89
20231020,105800,2578041700,7280,7280,7280,7250,451
20231020,105700,2574765840,7290,7290,7290,7290,730
20231020,105600,2569444140,7290,7300,7320,7290,503
20231020,105500,2565774100,7320,7310,7320,7300,746
20231020,105400,2560324320,7310,7310,7320,7310,556
20231020,105300,2556259940,7320,7320,7330,7310,641
20231020,105200,2551572730,7310,7280,7340,7280,5931
20231020,105100,2508229900,7280,7260,7280,7250,1989
20231020,105000,2493790530,7280,7280,7280,7270,205
20231020,104900,2492299770,7280,7270,7280,7270,851
20231020,104800,2486111690,7260,7250,7260,7250,1228
20231020,104700,2477200270,7250,7270,7270,7250,2226
20231020,104600,2461061430,7270,7260,7270,7250,256
20231020,104500,2459203080,7270,7260,7280,7260,3409
20231020,104400,2434424350,7270,7250,7270,7250,2709
20231020,104300,2414750920,7260,7230,7270,7230,668
20231020,104200,2409901370,7260,7250,7260,7220,3081
20231020,104100,2387593710,7250,7240,7250,7230,326
20231020,104000,2385233540,7250,7220,7250,7220,98
20231020,103900,2384524030,7240,7250,7260,7220,1263
20231020,103800,2375389100,7260,7270,7270,7240,1614
20231020,103700,2363691020,7260,7250,7270,7250,1167
20231020,103600,2355229450,7260,7260,7270,7250,570
20231020,103500,2351094290,7260,7250,7260,7240,629
20231020,103400,2346532470,7240,7210,7240,7200,3752
20231020,103300,2319421310,7200,7230,7230,7200,192
20231020,103200,2318038060,7220,7220,7220,7210,876
20231020,103100,2311719650,7220,7210,7230,7210,695
20231020,103000,2306702420,7220,7210,7230,7210,113
20231020,102900,2305886370,7220,7230,7240,7220,442
20231020,102800,2302693390,7240,7210,7240,7210,1163
20231020,102700,2294289890,7210,7200,7220,7200,2509
20231020,102600,2276201790,7200,7210,7210,7190,812
20231020,102500,2270354980,7200,7210,7220,7200,2439
20231020,102400,2252792350,7200,7200,7220,7200,396
20231020,102300,2249941030,7200,7210,7230,7200,1372
20231020,102200,2240048980,7210,7200,7210,7180,4162
20231020,102100,2210105920,7210,7210,7220,7210,556
20231020,102000,2206097000,7220,7200,7230,7200,15682
20231020,101900,2093124440,7200,7230,7230,7200,12127
20231020,101800,2005702080,7240,7250,7260,7230,734
20231020,101700,2000391350,7250,7240,7270,7220,8772
20231020,101600,1936783180,7250,7220,7250,7220,2621
20231020,101500,1917833880,7240,7250,7260,7220,4379
20231020,101400,1886149400,7260,7270,7270,7250,3783
20231020,101300,1858681020,7270,7270,7280,7260,456
20231020,101200,1855367370,7270,7250,7270,7250,1499
20231020,101100,1844488950,7250,7250,7260,7240,2113
20231020,101000,1829184810,7260,7280,7280,7250,10839
20231020,100900,1750562470,7280,7300,7300,7280,3662
20231020,100800,1723876380,7300,7310,7310,7300,2336
20231020,100700,1706822960,7320,7300,7320,7300,136
20231020,100600,1705830140,7300,7300,7330,7300,1274
20231020,100500,1696517850,7320,7300,7320,7300,3690
20231020,100400,1669580830,7300,7290,7300,7290,1488
20231020,100300,1658731080,7290,7290,7300,7280,1869
20231020,100200,1645108560,7290,7290,7290,7280,831
20231020,100100,1639057490,7270,7280,7290,7270,529
20231020,100000,1635207850,7270,7270,7280,7260,2737
20231020,095900,1615325310,7270,7270,7280,7260,6967
20231020,095800,1564722400,7280,7300,7300,7270,2598
20231020,095700,1545813290,7300,7300,7300,7280,1586
20231020,095600,1534266810,7300,7280,7300,7280,2013
20231020,095500,1519596620,7290,7290,7300,7280,2336
20231020,095400,1502582880,7300,7310,7320,7280,4274
20231020,095300,1471397470,7310,7320,7320,7290,2953
20231020,095200,1449859560,7320,7310,7320,7300,1697
20231020,095100,1437454690,7310,7300,7310,7290,1560
20231020,095000,1426069810,7310,7310,7310,7300,1470
20231020,094900,1415338090,7310,7300,7310,7290,503
20231020,094800,1411668330,7300,7320,7320,7290,6939
20231020,094700,1361028880,7320,7320,7330,7310,719
20231020,094600,1355768170,7320,7320,7330,7320,382
20231020,094500,1352971730,7330,7330,7330,7330,390
20231020,094400,1350113030,7340,7340,7360,7330,1714
20231020,094300,1337528040,7340,7320,7340,7320,506
20231020,094200,1333818380,7340,7330,7340,7320,641
20231020,094100,1329119770,7340,7340,7340,7320,36
20231020,094000,1328856130,7340,7320,7340,7310,1311
20231020,093900,1319246220,7330,7320,7350,7300,10787
20231020,093800,1240438310,7360,7370,7370,7320,6066
20231020,093700,1195889190,7370,7380,7380,7360,118
20231020,093600,1195020360,7380,7370,7380,7360,974
20231020,093500,1187842480,7370,7370,7370,7340,784
20231020,093400,1182080090,7370,7340,7370,7340,463
20231020,093300,1178681490,7350,7340,7350,7320,5561
20231020,093200,1137879740,7360,7380,7390,7350,3385
20231020,093100,1112944350,7380,7410,7410,7370,7235
20231020,093000,1059520540,7410,7390,7410,7390,1865
20231020,092900,1045730440,7390,7390,7390,7370,443
20231020,092800,1042462000,7390,7420,7420,7370,3857
20231020,092700,1013882280,7420,7430,7430,7400,2416
20231020,092600,995961280,7430,7420,7430,7420,3171
20231020,092500,972403060,7430,7370,7430,7370,3812
20231020,092400,944256410,7370,7370,7380,7360,1120
20231020,092300,936000530,7340,7370,7390,7340,7035
20231020,092200,884244350,7370,7400,7400,7370,4708
20231020,092100,849460710,7410,7430,7430,7410,4632
20231020,092000,815093770,7430,7410,7430,7400,1414
20231020,091900,804607700,7410,7430,7440,7400,3485
20231020,091800,778757000,7430,7380,7430,7380,3765
20231020,091700,750843640,7370,7370,7390,7360,1277
20231020,091600,741422880,7370,7370,7370,7340,2808
20231020,091500,720750050,7370,7380,7380,7370,2138
20231020,091400,704988240,7380,7360,7380,7360,1764
20231020,091300,691991740,7380,7350,7390,7350,2601
20231020,091200,672830680,7350,7350,7350,7340,2669
20231020,091100,653229070,7350,7360,7360,7320,7336
20231020,091000,599395730,7380,7370,7380,7360,4732
20231020,090900,564511400,7380,7330,7380,7330,4519
20231020,090800,531310200,7340,7330,7340,7320,2384
20231020,090700,513823390,7340,7320,7360,7310,11440
20231020,090600,429953060,7320,7360,7370,7320,11066
20231020,090500,348596010,7360,7430,7430,7360,4381
20231020,090400,316166390,7440,7430,7450,7430,1583
20231020,090300,304393580,7430,7430,7460,7430,2820
20231020,090200,283391800,7430,7380,7430,7380,3634
20231020,090100,256465660,7370,7320,7390,7290,10912
20231020,090000,176150110,7290,7310,7390,7290,23815