stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191900,4193030240,7100,7100,7100,7100,9809
20231023,191800,4193030240,7100,7100,7100,7100,0
20231023,191700,4193030240,7100,7100,7100,7100,0
20231023,191600,4193030240,7100,7100,7100,7100,0
20231023,191500,4193030240,7100,7100,7100,7100,0
20231023,191400,4193030240,7100,7100,7100,7100,0
20231023,191300,4193030240,7100,7100,7100,7100,0
20231023,191200,4193030240,7100,7100,7100,7100,0
20231023,191100,4193030240,7100,7100,7100,7100,0
20231023,191000,4193030240,7100,7100,7100,7100,0
20231023,190900,4193030240,7100,7100,7100,7100,0
20231023,190800,4193030240,7100,7100,7100,7100,0
20231023,190700,4193030240,7100,7100,7100,7100,0
20231023,190600,4193030240,7100,7100,7100,7100,0
20231023,190500,4193030240,7100,7100,7100,7100,0
20231023,190400,4193030240,7100,7100,7100,7100,0
20231023,190300,4193030240,7100,7100,7100,7100,0
20231023,190200,4193030240,7100,7100,7100,7100,0
20231023,190100,4193030240,7100,7100,7100,7100,0
20231023,190000,4193030240,7100,7100,7100,7100,0
20231023,185900,4193030240,7100,7100,7100,7100,0
20231023,185800,4193030240,7100,7100,7100,7100,0
20231023,185700,4193030240,7100,7100,7100,7100,0
20231023,185600,4193030240,7100,7100,7100,7100,0
20231023,185500,4193030240,7100,7100,7100,7100,0
20231023,185400,4193030240,7100,7100,7100,7100,0
20231023,185300,4193030240,7100,7100,7100,7100,0
20231023,185200,4193030240,7100,7100,7100,7100,0
20231023,185100,4193030240,7100,7100,7100,7100,0
20231023,185000,4193030240,7100,7100,7100,7100,0
20231023,184900,4193030240,7100,7100,7100,7100,9809
20231023,184800,4193030240,7100,7100,7100,7100,0
20231023,184700,4193030240,7100,7100,7100,7100,0
20231023,184600,4193030240,7100,7100,7100,7100,0
20231023,184500,4193030240,7100,7100,7100,7100,0
20231023,184400,4193030240,7100,7100,7100,7100,0
20231023,184300,4193030240,7100,7100,7100,7100,0
20231023,184200,4193030240,7100,7100,7100,7100,0
20231023,184100,4193030240,7100,7100,7100,7100,0
20231023,184000,4193030240,7100,7100,7100,7100,0
20231023,183900,4193030240,7100,7100,7100,7100,0
20231023,183800,4193030240,7100,7100,7100,7100,0
20231023,183700,4193030240,7100,7100,7100,7100,0
20231023,183600,4193030240,7100,7100,7100,7100,0
20231023,183500,4193030240,7100,7100,7100,7100,0
20231023,183400,4193030240,7100,7100,7100,7100,0
20231023,183300,4193030240,7100,7100,7100,7100,0
20231023,183200,4193030240,7100,7100,7100,7100,0
20231023,183100,4193030240,7100,7100,7100,7100,0
20231023,183000,4193030240,7100,7100,7100,7100,0
20231023,182900,4193030240,7100,7100,7100,7100,0
20231023,182800,4193030240,7100,7100,7100,7100,0
20231023,182700,4193030240,7100,7100,7100,7100,0
20231023,182600,4193030240,7100,7100,7100,7100,0
20231023,182500,4193030240,7100,7100,7100,7100,0
20231023,182400,4193030240,7100,7100,7100,7100,0
20231023,182300,4193030240,7100,7100,7100,7100,0
20231023,182200,4193030240,7100,7100,7100,7100,0
20231023,182100,4193030240,7100,7100,7100,7100,0
20231023,182000,4193030240,7100,7100,7100,7100,0
20231023,181900,4193030240,7100,7100,7100,7100,9809
20231023,181800,4193030240,7100,7100,7100,7100,0
20231023,181700,4193030240,7100,7100,7100,7100,0
20231023,181600,4193030240,7100,7100,7100,7100,0
20231023,181500,4193030240,7100,7100,7100,7100,0
20231023,181400,4193030240,7100,7100,7100,7100,0
20231023,181300,4193030240,7100,7100,7100,7100,0
20231023,181200,4193030240,7100,7100,7100,7100,0
20231023,181100,4193030240,7100,7100,7100,7100,0
20231023,181000,4193030240,7100,7100,7100,7100,0
20231023,180900,4193030240,7100,7100,7100,7100,0
20231023,180800,4193030240,7100,7100,7100,7100,0
20231023,180700,4193030240,7100,7100,7100,7100,0
20231023,180600,4193030240,7100,7100,7100,7100,0
20231023,180500,4193030240,7100,7100,7100,7100,0
20231023,180400,4193030240,7100,7100,7100,7100,0
20231023,180300,4193030240,7100,7100,7100,7100,0
20231023,180200,4193030240,7100,7100,7100,7100,0
20231023,180100,4193030240,7100,7100,7100,7100,0
20231023,180000,4193030240,7100,7100,7100,7100,0
20231023,175900,4193030240,7100,7100,7100,7100,0
20231023,175800,4193030240,7100,7100,7100,7100,0
20231023,175700,4193030240,7100,7100,7100,7100,0
20231023,175600,4193030240,7100,7100,7100,7100,0
20231023,175500,4193030240,7100,7100,7100,7100,0
20231023,175400,4193030240,7100,7100,7100,7100,0
20231023,175300,4193030240,7100,7100,7100,7100,0
20231023,175200,4193030240,7100,7100,7100,7100,0
20231023,175100,4193030240,7100,7100,7100,7100,0
20231023,175000,4193030240,7100,7100,7100,7100,0
20231023,174900,4193030240,7100,7100,7100,7100,9809
20231023,174800,4193030240,7100,7100,7100,7100,0
20231023,174700,4193030240,7100,7100,7100,7100,0
20231023,174600,4193030240,7100,7100,7100,7100,0
20231023,174500,4193030240,7100,7100,7100,7100,0
20231023,174400,4193030240,7100,7100,7100,7100,0
20231023,174300,4193030240,7100,7100,7100,7100,0
20231023,174200,4193030240,7100,7100,7100,7100,0
20231023,174100,4193030240,7100,7100,7100,7100,0
20231023,174000,4193030240,7100,7100,7100,7100,0
20231023,173900,4193030240,7100,7100,7100,7100,0
20231023,173800,4193030240,7100,7100,7100,7100,0
20231023,173700,4193030240,7100,7100,7100,7100,0
20231023,173600,4193030240,7100,7100,7100,7100,0
20231023,173500,4193030240,7100,7100,7100,7100,0
20231023,173400,4193030240,7100,7100,7100,7100,0
20231023,173300,4193030240,7100,7100,7100,7100,0
20231023,173200,4193030240,7100,7100,7100,7100,0
20231023,173100,4193030240,7100,7100,7100,7100,0
20231023,173000,4193030240,7100,7100,7100,7100,0
20231023,172900,4193030240,7100,7100,7100,7100,0
20231023,172800,4193030240,7100,7100,7100,7100,0
20231023,172700,4193030240,7100,7100,7100,7100,0
20231023,172600,4193030240,7100,7100,7100,7100,0
20231023,172500,4193030240,7100,7100,7100,7100,0
20231023,172400,4193030240,7100,7100,7100,7100,0
20231023,172300,4193030240,7100,7100,7100,7100,0
20231023,172200,4193030240,7100,7100,7100,7100,0
20231023,172100,4193030240,7100,7100,7100,7100,0
20231023,172000,4193030240,7100,7100,7100,7100,0
20231023,171900,4193030240,7100,7100,7100,7100,9809
20231023,171800,4193030240,7100,7100,7100,7100,0
20231023,171700,4193030240,7100,7100,7100,7100,0
20231023,171600,4193030240,7100,7100,7100,7100,0
20231023,171500,4193030240,7100,7100,7100,7100,0
20231023,171400,4193030240,7100,7100,7100,7100,0
20231023,171300,4193030240,7100,7100,7100,7100,0
20231023,171200,4193030240,7100,7100,7100,7100,0
20231023,171100,4193030240,7100,7100,7100,7100,0
20231023,171000,4193030240,7100,7100,7100,7100,0
20231023,170900,4193030240,7100,7100,7100,7100,0
20231023,170800,4193030240,7100,7100,7100,7100,0
20231023,170700,4193030240,7100,7100,7100,7100,0
20231023,170600,4193030240,7100,7100,7100,7100,0
20231023,170500,4193030240,7100,7100,7100,7100,0
20231023,170400,4193030240,7100,7100,7100,7100,0
20231023,170300,4193030240,7100,7100,7100,7100,0
20231023,170200,4193030240,7100,7100,7100,7100,0
20231023,170100,4193030240,7100,7100,7100,7100,0
20231023,170000,4193030240,7100,7100,7100,7100,0
20231023,165900,4193030240,7100,7100,7100,7100,0
20231023,165800,4193030240,7100,7100,7100,7100,0
20231023,165700,4193030240,7100,7100,7100,7100,0
20231023,165600,4193030240,7100,7100,7100,7100,0
20231023,165500,4193030240,7100,7100,7100,7100,0
20231023,165400,4193030240,7100,7100,7100,7100,0
20231023,165300,4193030240,7100,7100,7100,7100,0
20231023,165200,4193030240,7100,7100,7100,7100,0
20231023,165100,4193030240,7100,7100,7100,7100,0
20231023,165000,4193030240,7100,7100,7100,7100,0
20231023,164900,4193030240,7100,7100,7100,7100,9809
20231023,164800,4193030240,7100,7100,7100,7100,0
20231023,164700,4193030240,7100,7100,7100,7100,0
20231023,164600,4193030240,7100,7100,7100,7100,0
20231023,164500,4193030240,7100,7100,7100,7100,0
20231023,164400,4193030240,7100,7100,7100,7100,0
20231023,164300,4193030240,7100,7100,7100,7100,0
20231023,164200,4193030240,7100,7100,7100,7100,0
20231023,164100,4193030240,7100,7100,7100,7100,0
20231023,164000,4193030240,7100,7100,7100,7100,0
20231023,163900,4193030240,7100,7100,7100,7100,0
20231023,163800,4193030240,7100,7100,7100,7100,0
20231023,163700,4193030240,7100,7100,7100,7100,0
20231023,163600,4193030240,7100,7100,7100,7100,0
20231023,163500,4193030240,7100,7100,7100,7100,0
20231023,163400,4193030240,7100,7100,7100,7100,0
20231023,163300,4193030240,7100,7100,7100,7100,0
20231023,163200,4193030240,7100,7100,7100,7100,0
20231023,163100,4193030240,7100,7100,7100,7100,0
20231023,163000,4193030240,7100,7100,7100,7100,0
20231023,162900,4193030240,7100,7100,7100,7100,0
20231023,162800,4193030240,7100,7100,7100,7100,0
20231023,162700,4193030240,7100,7100,7100,7100,0
20231023,162600,4193030240,7100,7100,7100,7100,0
20231023,162500,4193030240,7100,7100,7100,7100,0
20231023,162400,4193030240,7100,7100,7100,7100,0
20231023,162300,4193030240,7100,7100,7100,7100,0
20231023,162200,4193030240,7100,7100,7100,7100,0
20231023,162100,4193030240,7100,7100,7100,7100,0
20231023,162000,4193030240,7100,7100,7100,7100,0
20231023,161900,4193030240,7100,7100,7100,7100,9809
20231023,161800,4193030240,7100,7100,7100,7100,0
20231023,161700,4193030240,7100,7100,7100,7100,0
20231023,161600,4193030240,7100,7100,7100,7100,0
20231023,161500,4193030240,7100,7100,7100,7100,0
20231023,161400,4193030240,7100,7100,7100,7100,0
20231023,161300,4193030240,7100,7100,7100,7100,0
20231023,161200,4193030240,7100,7100,7100,7100,0
20231023,161100,4193030240,7100,7100,7100,7100,0
20231023,161000,4193030240,7100,7100,7100,7100,0
20231023,160900,4193030240,7100,7100,7100,7100,0
20231023,160800,4193030240,7100,7100,7100,7100,0
20231023,160700,4193030240,7100,7100,7100,7100,0
20231023,160600,4193030240,7100,7100,7100,7100,0
20231023,160500,4193030240,7100,7100,7100,7100,0
20231023,160400,4193030240,7100,7100,7100,7100,0
20231023,160300,4193030240,7100,7100,7100,7100,0
20231023,160200,4193030240,7100,7100,7100,7100,0
20231023,160100,4193030240,7100,7100,7100,7100,0
20231023,160000,4193030240,7100,7100,7100,7100,0
20231023,155900,4193030240,7100,7100,7100,7100,0
20231023,155800,4193030240,7100,7100,7100,7100,0
20231023,155700,4193030240,7100,7100,7100,7100,0
20231023,155600,4193030240,7100,7100,7100,7100,0
20231023,155500,4193030240,7100,7100,7100,7100,0
20231023,155400,4193030240,7100,7100,7100,7100,0
20231023,155300,4193030240,7100,7100,7100,7100,0
20231023,155200,4193030240,7100,7100,7100,7100,0
20231023,155100,4193030240,7100,7100,7100,7100,0
20231023,155000,4193030240,7100,7100,7100,7100,0
20231023,154900,4193030240,7100,7100,7100,7100,9809
20231023,154800,4193030240,7100,7100,7100,7100,0
20231023,154700,4193030240,7100,7100,7100,7100,0
20231023,154600,4193030240,7100,7100,7100,7100,0
20231023,154500,4193030240,7100,7100,7100,7100,0
20231023,154400,4193030240,7100,7100,7100,7100,0
20231023,154300,4193030240,7100,7100,7100,7100,0
20231023,154200,4193030240,7100,7100,7100,7100,0
20231023,154100,4193030240,7100,7100,7100,7100,0
20231023,154000,4193030240,7100,7100,7100,7100,0
20231023,153900,4193030240,7100,7100,7100,7100,0
20231023,153800,4193030240,7100,7100,7100,7100,0
20231023,153700,4193030240,7100,7100,7100,7100,0
20231023,153600,4193030240,7100,7100,7100,7100,0
20231023,153500,4193030240,7100,7100,7100,7100,0
20231023,153400,4193030240,7100,7100,7100,7100,0
20231023,153300,4193030240,7100,7100,7100,7100,0
20231023,153200,4193030240,7100,7100,7100,7100,0
20231023,153100,4193030240,7100,7100,7100,7100,0
20231023,153000,4193030240,7100,7100,7100,7100,9809
20231023,152900,4123386340,7120,7120,7120,7120,0
20231023,152800,4123386340,7120,7120,7120,7120,0
20231023,152700,4123386340,7120,7120,7120,7120,0
20231023,152600,4123386340,7120,7120,7120,7120,0
20231023,152500,4123386340,7120,7120,7120,7120,0
20231023,152400,4123386340,7120,7120,7120,7120,0
20231023,152300,4123386340,7120,7120,7120,7120,0
20231023,152200,4123386340,7120,7120,7120,7120,0
20231023,152100,4123386340,7120,7120,7120,7120,0
20231023,152000,4123386340,7120,7120,7120,7120,0
20231023,151900,4123386340,7120,7150,7150,7120,2558
20231023,151800,4105148430,7140,7150,7150,7130,315
20231023,151700,4102900420,7130,7130,7140,7130,1922
20231023,151600,4089196550,7150,7130,7150,7130,2500
20231023,151500,4071369710,7130,7130,7140,7130,2158
20231023,151400,4055971670,7130,7140,7150,7130,12090
20231023,151300,3969671760,7150,7150,7150,7140,18
20231023,151200,3969543120,7150,7140,7150,7140,2322
20231023,151100,3952960440,7150,7140,7150,7140,573
20231023,151000,3948869210,7160,7150,7160,7140,1896
20231023,150900,3935313120,7160,7140,7160,7140,564
20231023,150800,3931281160,7150,7140,7150,7140,552
20231023,150700,3927337970,7130,7140,7150,7130,260
20231023,150600,3925483800,7150,7150,7150,7140,1490
20231023,150500,3914845130,7150,7140,7150,7130,1818
20231023,150400,3901863760,7140,7190,7190,7140,1621
20231023,150300,3890282480,7190,7160,7190,7150,2604
20231023,150200,3871598700,7160,7140,7160,7140,3210
20231023,150100,3848667350,7140,7140,7160,7140,1329
20231023,150000,3839177260,7150,7160,7160,7140,874
20231023,145900,3832923780,7170,7160,7170,7160,1282
20231023,145800,3823742090,7170,7150,7170,7140,3757
20231023,145700,3796857060,7150,7150,7150,7140,1184
20231023,145600,3788394110,7140,7150,7150,7140,1090
20231023,145500,3780611390,7150,7160,7160,7130,1377
20231023,145400,3770781030,7150,7140,7150,7140,1219
20231023,145300,3762067970,7140,7100,7150,7100,5383
20231023,145200,3723748640,7110,7110,7110,7090,2707
20231023,145100,3704528860,7100,7100,7110,7080,3358
20231023,145000,3680699260,7090,7080,7100,7080,3321
20231023,144900,3657184340,7100,7080,7100,7080,131
20231023,144800,3656256240,7100,7100,7100,7080,836
20231023,144700,3650328240,7100,7110,7110,7090,275
20231023,144600,3648377770,7100,7110,7110,7090,1033
20231023,144500,3641040570,7110,7070,7110,7070,5328
20231023,144400,3603277540,7070,7080,7080,7060,3225
20231023,144300,3580499750,7080,7080,7100,7060,5781
20231023,144200,3539611370,7100,7110,7110,7080,3097
20231023,144100,3517668540,7100,7110,7110,7100,1055
20231023,144000,3510177960,7110,7110,7110,7100,475
20231023,143900,3506804880,7100,7120,7120,7100,224
20231023,143800,3505212170,7100,7110,7110,7100,126
20231023,143700,3504317520,7120,7100,7120,7090,146
20231023,143600,3503280960,7100,7090,7100,7090,730
20231023,143500,3498104910,7100,7090,7100,7090,19
20231023,143400,3497970110,7100,7090,7100,7080,473
20231023,143300,3494616580,7100,7110,7120,7080,3405
20231023,143200,3470460970,7100,7110,7120,7100,2451
20231023,143100,3453058630,7110,7120,7130,7110,1761
20231023,143000,3440537430,7130,7120,7130,7120,672
20231023,142900,3435747570,7130,7130,7130,7130,88
20231023,142800,3435120130,7130,7140,7140,7110,58
20231023,142700,3434707210,7140,7120,7140,7110,2965
20231023,142600,3413617820,7140,7130,7140,7120,269
20231023,142500,3411700500,7130,7120,7130,7120,34
20231023,142400,3411458230,7130,7130,7130,7130,1
20231023,142300,3411451100,7130,7140,7140,7130,473
20231023,142200,3408077600,7140,7140,7140,7140,175
20231023,142100,3406828100,7160,7160,7160,7160,1
20231023,142000,3406820940,7140,7150,7170,7140,302
20231023,141900,3404662460,7150,7140,7160,7140,211
20231023,141800,3403155300,7140,7130,7140,7130,115
20231023,141700,3402335320,7130,7140,7150,7130,531
20231023,141600,3398545600,7140,7140,7140,7130,205
20231023,141500,3397083920,7140,7140,7140,7140,0
20231023,141400,3397083920,7140,7140,7140,7130,121
20231023,141300,3396220980,7140,7140,7140,7140,9
20231023,141200,3396156720,7140,7140,7140,7130,250
20231023,141100,3394373990,7150,7150,7150,7140,1446
20231023,141000,3384038320,7160,7140,7160,7140,140
20231023,140900,3383038570,7150,7140,7150,7140,1758
20231023,140800,3370486180,7140,7140,7140,7140,0
20231023,140700,3370486180,7140,7130,7140,7130,103
20231023,140600,3369751760,7140,7130,7140,7130,61
20231023,140500,3369316820,7140,7140,7140,7130,668
20231023,140400,3364547800,7140,7130,7140,7130,44
20231023,140300,3364234070,7130,7140,7140,7110,1627
20231023,140200,3352638560,7140,7150,7150,7130,219
20231023,140100,3351076680,7150,7140,7150,7130,58
20231023,140000,3350662560,7140,7140,7150,7140,86
20231023,135900,3350048510,7140,7130,7140,7130,160
20231023,135800,3348907650,7130,7140,7140,7120,425
20231023,135700,3345877490,7140,7140,7140,7140,113
20231023,135600,3345070670,7130,7130,7140,7120,1529
20231023,135500,3334178890,7130,7130,7130,7120,313
20231023,135400,3331948790,7120,7120,7130,7120,272
20231023,135300,3330011610,7120,7120,7120,7100,644
20231023,135200,3325426930,7120,7110,7130,7100,2176
20231023,135100,3309965260,7110,7110,7130,7110,144
20231023,135000,3308939350,7130,7120,7130,7110,1300
20231023,134900,3299692470,7130,7140,7140,7130,37
20231023,134800,3299428400,7140,7140,7140,7130,120
20231023,134700,3298572600,7130,7140,7140,7120,1432
20231023,134600,3288373140,7140,7140,7140,7140,105
20231023,134500,3287623440,7140,7150,7150,7140,1286
20231023,134400,3278441010,7160,7170,7170,7150,202
20231023,134300,3276995680,7150,7150,7150,7150,154
20231023,134200,3275894580,7180,7200,7200,7150,513
20231023,134100,3272225300,7200,7140,7200,7140,3530
20231023,134000,3246917160,7130,7160,7160,7130,2270
20231023,133900,3230714860,7150,7160,7170,7150,1274
20231023,133800,3221590030,7160,7160,7160,7150,2005
20231023,133700,3207254260,7160,7160,7160,7150,224
20231023,133600,3205652400,7160,7160,7160,7160,906
20231023,133500,3199165440,7160,7190,7190,7160,7278
20231023,133400,3146845570,7190,7180,7190,7180,333
20231023,133300,3144454620,7180,7170,7180,7170,954
20231023,133200,3137604990,7170,7170,7170,7170,778
20231023,133100,3132026730,7160,7170,7170,7150,1182
20231023,133000,3123560280,7170,7160,7170,7160,571
20231023,132900,3119471910,7170,7170,7170,7170,0
20231023,132800,3119471910,7170,7170,7170,7170,11
20231023,132700,3119393040,7170,7170,7180,7160,261
20231023,132600,3117522160,7160,7170,7180,7160,571
20231023,132500,3113432340,7170,7170,7170,7170,67
20231023,132400,3112951950,7170,7170,7170,7160,155
20231023,132300,3111841640,7170,7180,7180,7170,2281
20231023,132200,3095484590,7190,7200,7200,7190,56
20231023,132100,3095081940,7200,7210,7210,7200,2036
20231023,132000,3080422730,7210,7210,7210,7200,180
20231023,131900,3079126330,7210,7220,7220,7210,11
20231023,131800,3079046920,7220,7210,7220,7210,186
20231023,131700,3077705850,7210,7210,7220,7210,1941
20231023,131600,3063710040,7210,7230,7230,7210,796
20231023,131500,3057970390,7230,7230,7230,7230,1
20231023,131400,3057963160,7230,7230,7230,7220,119
20231023,131300,3057103790,7220,7220,7220,7220,269
20231023,131200,3055161610,7220,7230,7230,7200,1667
20231023,131100,3043113560,7240,7250,7250,7240,1237
20231023,131000,3034148720,7240,7210,7240,7210,3201
20231023,130900,3011008520,7220,7220,7220,7220,234
20231023,130800,3009319040,7210,7200,7210,7190,3623
20231023,130700,2983221380,7200,7200,7200,7190,458
20231023,130600,2979924470,7190,7200,7200,7190,1913
20231023,130500,2966153170,7200,7190,7200,7190,621
20231023,130400,2961687810,7190,7190,7190,7190,1
20231023,130300,2961680620,7190,7180,7190,7180,183
20231023,130200,2960366670,7170,7180,7180,7170,365
20231023,130100,2957749280,7180,7190,7190,7180,1547
20231023,130000,2946641720,7190,7190,7190,7190,1995
20231023,125900,2932297670,7190,7200,7200,7190,6
20231023,125800,2932254520,7190,7190,7190,7190,500
20231023,125700,2928659520,7190,7170,7190,7170,360
20231023,125600,2926077230,7180,7170,7180,7170,152
20231023,125500,2924987370,7180,7180,7190,7170,1750
20231023,125400,2912423030,7190,7190,7200,7190,2146
20231023,125300,2896992650,7200,7190,7200,7190,12
20231023,125200,2896906360,7200,7210,7210,7190,212
20231023,125100,2895381540,7200,7200,7200,7200,81
20231023,125000,2894798340,7200,7200,7200,7200,23
20231023,124900,2894632740,7200,7190,7200,7190,88
20231023,124800,2894000010,7190,7200,7200,7190,2
20231023,124700,2893985620,7200,7190,7210,7180,1097
20231023,124600,2886098230,7190,7190,7190,7180,116
20231023,124500,2885265270,7190,7190,7210,7190,1795
20231023,124400,2872358740,7200,7200,7200,7200,127
20231023,124300,2871444340,7210,7200,7210,7200,1862
20231023,124200,2858035990,7200,7220,7220,7200,2422
20231023,124100,2840578620,7220,7220,7220,7220,144
20231023,124000,2839538940,7230,7230,7230,7230,1
20231023,123900,2839531710,7230,7230,7230,7220,285
20231023,123800,2837472960,7230,7230,7230,7230,143
20231023,123700,2836439070,7230,7230,7240,7230,31
20231023,123600,2836214930,7230,7230,7230,7220,741
20231023,123500,2830862390,7230,7230,7230,7230,85
20231023,123400,2830247840,7250,7240,7250,7240,955
20231023,123300,2823333620,7260,7230,7260,7230,412
20231023,123200,2820346990,7250,7240,7250,7240,407
20231023,123100,2817398050,7250,7260,7260,7240,507
20231023,123000,2813727330,7260,7260,7260,7250,2803
20231023,122900,2793380680,7270,7250,7270,7250,1942
20231023,122800,2779282850,7250,7210,7250,7210,4276
20231023,122700,2748373330,7210,7210,7210,7210,120
20231023,122600,2747508130,7210,7200,7210,7190,160
20231023,122500,2746357660,7210,7210,7210,7210,100
20231023,122400,2745636660,7210,7210,7210,7190,64
20231023,122300,2745175900,7200,7210,7210,7200,1100
20231023,122200,2737254700,7220,7220,7220,7210,154
20231023,122100,2736144110,7220,7220,7220,7210,599
20231023,122000,2731819630,7220,7220,7220,7200,998
20231023,121900,2724632070,7220,7200,7220,7200,392
20231023,121800,2721809650,7220,7220,7220,7220,203
20231023,121700,2720343990,7220,7220,7220,7200,596
20231023,121600,2716041570,7220,7210,7220,7210,230
20231023,121500,2714383220,7210,7220,7220,7210,305
20231023,121400,2712184150,7210,7210,7210,7210,46
20231023,121300,2711852490,7210,7210,7210,7210,1563
20231023,121200,2700583260,7210,7180,7210,7180,1350
20231023,121100,2690875070,7180,7200,7200,7180,489
20231023,121000,2687361100,7200,7200,7200,7190,147
20231023,120900,2686304130,7210,7210,7210,7210,0
20231023,120800,2686304130,7210,7200,7210,7200,154
20231023,120700,2685194900,7200,7200,7200,7180,433
20231023,120600,2682081420,7210,7210,7210,7200,44
20231023,120500,2681764560,7200,7210,7210,7200,685
20231023,120400,2676829340,7210,7210,7210,7200,136
20231023,120300,2675850110,7190,7190,7200,7180,32
20231023,120200,2675620230,7190,7200,7200,7180,647
20231023,120100,2670969640,7190,7200,7210,7190,707
20231023,120000,2665882750,7200,7200,7200,7200,1
20231023,115900,2665875550,7200,7200,7210,7200,163
20231023,115800,2664701900,7210,7200,7220,7200,236
20231023,115700,2663001670,7210,7220,7220,7210,664
20231023,115600,2658213980,7220,7200,7220,7200,715
20231023,115500,2653065950,7200,7190,7200,7190,214
20231023,115400,2651525160,7200,7190,7200,7190,2929
20231023,115300,2630464650,7200,7200,7200,7190,179
20231023,115200,2629176850,7200,7220,7220,7190,4594
20231023,115100,2596118830,7220,7210,7220,7200,1308
20231023,115000,2586691620,7220,7230,7230,7220,161
20231023,114900,2585529140,7230,7230,7230,7210,5569
20231023,114800,2545345670,7230,7230,7230,7230,254
20231023,114700,2543509250,7240,7240,7240,7240,120
20231023,114600,2542640450,7240,7250,7250,7240,183
20231023,114500,2541314540,7250,7230,7260,7230,1815
20231023,114400,2528168630,7210,7230,7230,7210,551
20231023,114300,2524190230,7230,7220,7230,7220,512
20231023,114200,2520488750,7210,7230,7230,7210,502
20231023,114100,2516863070,7240,7240,7240,7240,201
20231023,114000,2515407830,7240,7240,7240,7230,13
20231023,113900,2515313800,7220,7230,7260,7220,6861
20231023,113800,2465680390,7230,7220,7230,7220,716
20231023,113700,2460504070,7240,7240,7240,7240,1
20231023,113600,2460496830,7240,7240,7240,7230,728
20231023,113500,2455231510,7240,7240,7240,7240,43
20231023,113400,2454920190,7240,7250,7260,7220,1252
20231023,113300,2445858570,7250,7250,7260,7250,1357
20231023,113200,2436020290,7250,7240,7250,7240,611
20231023,113100,2431593040,7240,7210,7240,7210,401
20231023,113000,2428690550,7210,7250,7250,7210,3646
20231023,112900,2402338080,7250,7240,7250,7240,652
20231023,112800,2397617590,7220,7220,7240,7220,635
20231023,112700,2393031010,7220,7240,7240,7220,378
20231023,112600,2390301430,7220,7220,7220,7220,1000
20231023,112500,2383081430,7220,7250,7250,7220,222
20231023,112400,2381477970,7250,7250,7250,7250,495
20231023,112300,2377889220,7250,7250,7250,7250,520
20231023,112200,2374119220,7250,7250,7250,7250,42
20231023,112100,2373814720,7250,7230,7250,7230,1711
20231023,112000,2361425020,7220,7220,7220,7220,1
20231023,111900,2361417800,7220,7220,7220,7220,104
20231023,111800,2360666920,7210,7210,7210,7210,50
20231023,111700,2360306420,7220,7220,7220,7220,2
20231023,111600,2360291980,7210,7220,7220,7210,108
20231023,111500,2359512230,7230,7220,7230,7220,2
20231023,111400,2359497780,7220,7210,7220,7210,162
20231023,111300,2358328760,7220,7210,7220,7210,1239
20231023,111200,2349393830,7210,7220,7230,7210,453
20231023,111100,2346123310,7220,7240,7240,7220,612
20231023,111000,2341699890,7240,7240,7250,7240,510
20231023,110900,2338007460,7240,7230,7250,7230,127
20231023,110800,2337088020,7240,7240,7240,7230,39
20231023,110700,2336806020,7230,7230,7240,7230,95
20231023,110600,2336119150,7240,7230,7240,7230,858
20231023,110500,2329909470,7230,7230,7230,7230,16
20231023,110400,2329793790,7240,7240,7240,7230,157
20231023,110300,2328658630,7240,7240,7250,7240,714
20231023,110200,2323488470,7250,7240,7250,7240,2
20231023,110100,2323473980,7250,7240,7250,7240,638
20231023,110000,2318854850,7250,7260,7270,7250,1347
20231023,105900,2309087770,7260,7260,7260,7250,219
20231023,105800,2307498840,7260,7260,7280,7250,1290
20231023,105700,2298125260,7260,7270,7280,7260,3539
20231023,105600,2272416860,7270,7270,7270,7250,750
20231023,105500,2266964790,7260,7250,7270,7250,1455
20231023,105400,2256406900,7250,7230,7250,7230,3569
20231023,105300,2230552520,7240,7240,7240,7240,143
20231023,105200,2229517200,7250,7250,7250,7240,160
20231023,105100,2228358720,7230,7210,7230,7210,367
20231023,105000,2225705330,7230,7230,7230,7220,448
20231023,104900,2222469310,7240,7240,7240,7240,100
20231023,104800,2221745310,7240,7250,7260,7240,1090
20231023,104700,2213852590,7250,7250,7250,7240,672
20231023,104600,2208984030,7240,7220,7240,7220,624
20231023,104500,2204473500,7220,7230,7230,7220,1015
20231023,104400,2197144700,7230,7240,7240,7230,202
20231023,104300,2195683240,7240,7230,7240,7230,1077
20231023,104200,2187896520,7230,7260,7270,7230,1270
20231023,104100,2178691810,7260,7260,7270,7240,1758
20231023,104000,2165935190,7250,7240,7250,7240,1644
20231023,103900,2154018920,7240,7240,7240,7240,1531
20231023,103800,2142934480,7230,7240,7240,7230,442
20231023,103700,2139735870,7240,7220,7240,7220,495
20231023,103600,2136160260,7230,7200,7230,7190,269
20231023,103500,2134219920,7200,7200,7200,7200,1
20231023,103400,2134212720,7220,7200,7220,7190,160
20231023,103300,2133060000,7210,7210,7210,7190,601
20231023,103200,2128736240,7210,7220,7220,7210,137
20231023,103100,2127748090,7200,7210,7220,7200,1439
20231023,103000,2117371430,7210,7210,7220,7190,2951
20231023,102900,2096114100,7200,7240,7250,7200,6628
20231023,102800,2048274460,7240,7230,7240,7220,2253
20231023,102700,2031976160,7230,7210,7230,7200,2477
20231023,102600,2014114970,7220,7220,7230,7210,877
20231023,102500,2007779790,7210,7180,7220,7180,3053
20231023,102400,1985775550,7190,7220,7220,7170,1618
20231023,102300,1974134330,7220,7170,7220,7170,3020
20231023,102200,1952412500,7160,7170,7190,7160,1308
20231023,102100,1943037740,7190,7160,7190,7160,1584
20231023,102000,1931675970,7160,7160,7160,7150,263
20231023,101900,1929793870,7160,7160,7180,7150,1526
20231023,101800,1918869880,7160,7140,7160,7140,916
20231023,101700,1912327940,7140,7130,7140,7130,361
20231023,101600,1909753970,7130,7100,7130,7090,2264
20231023,101500,1893667850,7090,7120,7120,7090,523
20231023,101400,1889954190,7120,7120,7120,7110,947
20231023,101300,1883219070,7120,7090,7120,7090,1343
20231023,101200,1873674320,7110,7090,7110,7090,2208
20231023,101100,1857989310,7100,7100,7100,7080,5545
20231023,101000,1818676980,7100,7090,7100,7080,1173
20231023,100900,1810363880,7100,7070,7100,7060,4853
20231023,100800,1776031550,7070,7100,7100,7070,8175
20231023,100700,1718172960,7100,7110,7120,7100,4160
20231023,100600,1688625480,7110,7160,7170,7100,14882
20231023,100500,1582428510,7170,7160,7170,7150,644
20231023,100400,1577817590,7170,7160,7170,7150,985
20231023,100300,1570764420,7180,7180,7180,7160,1310
20231023,100200,1561375460,7180,7170,7180,7170,804
20231023,100100,1555609450,7190,7170,7190,7160,2506
20231023,100000,1537625250,7170,7170,7170,7160,216
20231023,095900,1536076610,7170,7180,7180,7160,4258
20231023,095800,1505575630,7190,7200,7200,7170,4794
20231023,095700,1471150640,7200,7200,7200,7190,1425
20231023,095600,1460900660,7200,7190,7200,7180,810
20231023,095500,1455077400,7190,7180,7200,7180,327
20231023,095400,1452728770,7180,7170,7180,7170,1816
20231023,095300,1439702990,7180,7170,7190,7160,1748
20231023,095200,1427171670,7200,7200,7200,7180,1102
20231023,095100,1419253850,7200,7210,7210,7180,3119
20231023,095000,1396811990,7200,7200,7200,7180,1705
20231023,094900,1384552290,7200,7190,7200,7180,887
20231023,094800,1378175820,7190,7190,7190,7180,45
20231023,094700,1377852480,7190,7200,7200,7160,1539
20231023,094600,1366821320,7180,7180,7200,7160,3580
20231023,094500,1341132210,7200,7190,7200,7190,22
20231023,094400,1340974010,7200,7170,7210,7160,3288
20231023,094300,1317381320,7160,7210,7210,7160,9130
20231023,094200,1251855970,7220,7220,7220,7220,139
20231023,094100,1250852390,7220,7210,7220,7200,807
20231023,094000,1245036240,7210,7220,7220,7190,2058
20231023,093900,1230215040,7200,7230,7230,7200,569
20231023,093800,1226108570,7230,7240,7240,7210,3719
20231023,093700,1199260370,7240,7210,7240,7210,2489
20231023,093600,1181285550,7220,7220,7260,7200,6835
20231023,093500,1131935210,7230,7220,7230,7220,1146
20231023,093400,1123656660,7220,7240,7240,7220,1376
20231023,093300,1113719040,7240,7250,7250,7230,1578
20231023,093200,1102282780,7250,7220,7250,7220,1652
20231023,093100,1090320320,7220,7210,7220,7200,2428
20231023,093000,1072821370,7210,7240,7240,7210,1627
20231023,092900,1061082150,7220,7220,7250,7220,4535
20231023,092800,1028281680,7230,7230,7240,7220,938
20231023,092700,1021501280,7240,7240,7250,7230,812
20231023,092600,1015624760,7240,7250,7270,7240,1382
20231023,092500,1005610300,7270,7220,7270,7220,1621
20231023,092400,993881680,7220,7220,7220,7200,1149
20231023,092300,985594820,7220,7240,7240,7200,1837
20231023,092200,972350190,7250,7240,7250,7220,1587
20231023,092100,960860940,7240,7210,7250,7190,1981
20231023,092000,946555960,7210,7180,7210,7160,4010
20231023,091900,917694710,7190,7200,7210,7160,3409
20231023,091800,893207800,7220,7240,7240,7200,1672
20231023,091700,881154390,7240,7260,7270,7200,8723
20231023,091600,818261390,7230,7280,7280,7230,4120
20231023,091500,788408530,7290,7280,7320,7260,6112
20231023,091400,743904740,7280,7280,7300,7250,6969
20231023,091300,693175250,7280,7270,7300,7250,5785
20231023,091200,651178320,7250,7250,7270,7250,1389
20231023,091100,641098450,7250,7240,7260,7220,7468
20231023,091000,587028380,7240,7250,7270,7240,3739
20231023,090900,559921570,7260,7350,7350,7250,9086
20231023,090800,493516250,7340,7310,7350,7300,5091
20231023,090700,456141340,7300,7320,7340,7280,4514
20231023,090600,423173820,7320,7350,7350,7290,13188
20231023,090500,326672160,7340,7290,7350,7280,7520
20231023,090400,271575640,7300,7310,7340,7280,5837
20231023,090300,228919670,7320,7300,7330,7300,2329
20231023,090200,211897730,7280,7220,7300,7220,6380
20231023,090100,165493290,7220,7240,7250,7180,7663
20231023,090000,110285510,7240,7130,7260,7130,15076