stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192000,3388591490,6970,6970,6970,6970,8612
20231025,191900,3388591490,6970,6970,6970,6970,0
20231025,191800,3388591490,6970,6970,6970,6970,0
20231025,191700,3388591490,6970,6970,6970,6970,0
20231025,191600,3388591490,6970,6970,6970,6970,0
20231025,191500,3388591490,6970,6970,6970,6970,0
20231025,191400,3388591490,6970,6970,6970,6970,0
20231025,191300,3388591490,6970,6970,6970,6970,0
20231025,191200,3388591490,6970,6970,6970,6970,0
20231025,191100,3388591490,6970,6970,6970,6970,0
20231025,191000,3388591490,6970,6970,6970,6970,0
20231025,190900,3388591490,6970,6970,6970,6970,0
20231025,190800,3388591490,6970,6970,6970,6970,0
20231025,190700,3388591490,6970,6970,6970,6970,0
20231025,190600,3388591490,6970,6970,6970,6970,0
20231025,190500,3388591490,6970,6970,6970,6970,0
20231025,190400,3388591490,6970,6970,6970,6970,0
20231025,190300,3388591490,6970,6970,6970,6970,0
20231025,190200,3388591490,6970,6970,6970,6970,0
20231025,190100,3388591490,6970,6970,6970,6970,0
20231025,190000,3388591490,6970,6970,6970,6970,0
20231025,185900,3388591490,6970,6970,6970,6970,0
20231025,185800,3388591490,6970,6970,6970,6970,0
20231025,185700,3388591490,6970,6970,6970,6970,0
20231025,185600,3388591490,6970,6970,6970,6970,0
20231025,185500,3388591490,6970,6970,6970,6970,0
20231025,185400,3388591490,6970,6970,6970,6970,0
20231025,185300,3388591490,6970,6970,6970,6970,0
20231025,185200,3388591490,6970,6970,6970,6970,0
20231025,185100,3388591490,6970,6970,6970,6970,0
20231025,185000,3388591490,6970,6970,6970,6970,8612
20231025,184900,3388591490,6970,6970,6970,6970,0
20231025,184800,3388591490,6970,6970,6970,6970,0
20231025,184700,3388591490,6970,6970,6970,6970,0
20231025,184600,3388591490,6970,6970,6970,6970,0
20231025,184500,3388591490,6970,6970,6970,6970,0
20231025,184400,3388591490,6970,6970,6970,6970,0
20231025,184300,3388591490,6970,6970,6970,6970,0
20231025,184200,3388591490,6970,6970,6970,6970,0
20231025,184100,3388591490,6970,6970,6970,6970,0
20231025,184000,3388591490,6970,6970,6970,6970,0
20231025,183900,3388591490,6970,6970,6970,6970,0
20231025,183800,3388591490,6970,6970,6970,6970,0
20231025,183700,3388591490,6970,6970,6970,6970,0
20231025,183600,3388591490,6970,6970,6970,6970,0
20231025,183500,3388591490,6970,6970,6970,6970,0
20231025,183400,3388591490,6970,6970,6970,6970,0
20231025,183300,3388591490,6970,6970,6970,6970,0
20231025,183200,3388591490,6970,6970,6970,6970,0
20231025,183100,3388591490,6970,6970,6970,6970,0
20231025,183000,3388591490,6970,6970,6970,6970,0
20231025,182900,3388591490,6970,6970,6970,6970,0
20231025,182800,3388591490,6970,6970,6970,6970,0
20231025,182700,3388591490,6970,6970,6970,6970,0
20231025,182600,3388591490,6970,6970,6970,6970,0
20231025,182500,3388591490,6970,6970,6970,6970,0
20231025,182400,3388591490,6970,6970,6970,6970,0
20231025,182300,3388591490,6970,6970,6970,6970,0
20231025,182200,3388591490,6970,6970,6970,6970,0
20231025,182100,3388591490,6970,6970,6970,6970,0
20231025,182000,3388591490,6970,6970,6970,6970,8612
20231025,181900,3388591490,6970,6970,6970,6970,0
20231025,181800,3388591490,6970,6970,6970,6970,0
20231025,181700,3388591490,6970,6970,6970,6970,0
20231025,181600,3388591490,6970,6970,6970,6970,0
20231025,181500,3388591490,6970,6970,6970,6970,0
20231025,181400,3388591490,6970,6970,6970,6970,0
20231025,181300,3388591490,6970,6970,6970,6970,0
20231025,181200,3388591490,6970,6970,6970,6970,0
20231025,181100,3388591490,6970,6970,6970,6970,0
20231025,181000,3388591490,6970,6970,6970,6970,0
20231025,180900,3388591490,6970,6970,6970,6970,0
20231025,180800,3388591490,6970,6970,6970,6970,0
20231025,180700,3388591490,6970,6970,6970,6970,0
20231025,180600,3388591490,6970,6970,6970,6970,0
20231025,180500,3388591490,6970,6970,6970,6970,0
20231025,180400,3388591490,6970,6970,6970,6970,0
20231025,180300,3388591490,6970,6970,6970,6970,0
20231025,180200,3388591490,6970,6970,6970,6970,0
20231025,180100,3388591490,6970,6970,6970,6970,0
20231025,180000,3388591490,6970,6970,6970,6970,0
20231025,175900,3388591490,6970,6970,6970,6970,0
20231025,175800,3388591490,6970,6970,6970,6970,0
20231025,175700,3388591490,6970,6970,6970,6970,0
20231025,175600,3388591490,6970,6970,6970,6970,0
20231025,175500,3388591490,6970,6970,6970,6970,0
20231025,175400,3388591490,6970,6970,6970,6970,0
20231025,175300,3388591490,6970,6970,6970,6970,0
20231025,175200,3388591490,6970,6970,6970,6970,0
20231025,175100,3388591490,6970,6970,6970,6970,0
20231025,175000,3388591490,6970,6970,6970,6970,8612
20231025,174900,3388591490,6970,6970,6970,6970,0
20231025,174800,3388591490,6970,6970,6970,6970,0
20231025,174700,3388591490,6970,6970,6970,6970,0
20231025,174600,3388591490,6970,6970,6970,6970,0
20231025,174500,3388591490,6970,6970,6970,6970,0
20231025,174400,3388591490,6970,6970,6970,6970,0
20231025,174300,3388591490,6970,6970,6970,6970,0
20231025,174200,3388591490,6970,6970,6970,6970,0
20231025,174100,3388591490,6970,6970,6970,6970,0
20231025,174000,3388591490,6970,6970,6970,6970,0
20231025,173900,3388591490,6970,6970,6970,6970,0
20231025,173800,3388591490,6970,6970,6970,6970,0
20231025,173700,3388591490,6970,6970,6970,6970,0
20231025,173600,3388591490,6970,6970,6970,6970,0
20231025,173500,3388591490,6970,6970,6970,6970,0
20231025,173400,3388591490,6970,6970,6970,6970,0
20231025,173300,3388591490,6970,6970,6970,6970,0
20231025,173200,3388591490,6970,6970,6970,6970,0
20231025,173100,3388591490,6970,6970,6970,6970,0
20231025,173000,3388591490,6970,6970,6970,6970,0
20231025,172900,3388591490,6970,6970,6970,6970,0
20231025,172800,3388591490,6970,6970,6970,6970,0
20231025,172700,3388591490,6970,6970,6970,6970,0
20231025,172600,3388591490,6970,6970,6970,6970,0
20231025,172500,3388591490,6970,6970,6970,6970,0
20231025,172400,3388591490,6970,6970,6970,6970,0
20231025,172300,3388591490,6970,6970,6970,6970,0
20231025,172200,3388591490,6970,6970,6970,6970,0
20231025,172100,3388591490,6970,6970,6970,6970,0
20231025,172000,3388591490,6970,6970,6970,6970,8612
20231025,171900,3388591490,6970,6970,6970,6970,0
20231025,171800,3388591490,6970,6970,6970,6970,0
20231025,171700,3388591490,6970,6970,6970,6970,0
20231025,171600,3388591490,6970,6970,6970,6970,0
20231025,171500,3388591490,6970,6970,6970,6970,0
20231025,171400,3388591490,6970,6970,6970,6970,0
20231025,171300,3388591490,6970,6970,6970,6970,0
20231025,171200,3388591490,6970,6970,6970,6970,0
20231025,171100,3388591490,6970,6970,6970,6970,0
20231025,171000,3388591490,6970,6970,6970,6970,0
20231025,170900,3388591490,6970,6970,6970,6970,0
20231025,170800,3388591490,6970,6970,6970,6970,0
20231025,170700,3388591490,6970,6970,6970,6970,0
20231025,170600,3388591490,6970,6970,6970,6970,0
20231025,170500,3388591490,6970,6970,6970,6970,0
20231025,170400,3388591490,6970,6970,6970,6970,0
20231025,170300,3388591490,6970,6970,6970,6970,0
20231025,170200,3388591490,6970,6970,6970,6970,0
20231025,170100,3388591490,6970,6970,6970,6970,0
20231025,170000,3388591490,6970,6970,6970,6970,0
20231025,165900,3388591490,6970,6970,6970,6970,0
20231025,165800,3388591490,6970,6970,6970,6970,0
20231025,165700,3388591490,6970,6970,6970,6970,0
20231025,165600,3388591490,6970,6970,6970,6970,0
20231025,165500,3388591490,6970,6970,6970,6970,0
20231025,165400,3388591490,6970,6970,6970,6970,0
20231025,165300,3388591490,6970,6970,6970,6970,0
20231025,165200,3388591490,6970,6970,6970,6970,0
20231025,165100,3388591490,6970,6970,6970,6970,0
20231025,165000,3388591490,6970,6970,6970,6970,8612
20231025,164900,3388591490,6970,6970,6970,6970,0
20231025,164800,3388591490,6970,6970,6970,6970,0
20231025,164700,3388591490,6970,6970,6970,6970,0
20231025,164600,3388591490,6970,6970,6970,6970,0
20231025,164500,3388591490,6970,6970,6970,6970,0
20231025,164400,3388591490,6970,6970,6970,6970,0
20231025,164300,3388591490,6970,6970,6970,6970,0
20231025,164200,3388591490,6970,6970,6970,6970,0
20231025,164100,3388591490,6970,6970,6970,6970,0
20231025,164000,3388591490,6970,6970,6970,6970,0
20231025,163900,3388591490,6970,6970,6970,6970,0
20231025,163800,3388591490,6970,6970,6970,6970,0
20231025,163700,3388591490,6970,6970,6970,6970,0
20231025,163600,3388591490,6970,6970,6970,6970,0
20231025,163500,3388591490,6970,6970,6970,6970,0
20231025,163400,3388591490,6970,6970,6970,6970,0
20231025,163300,3388591490,6970,6970,6970,6970,0
20231025,163200,3388591490,6970,6970,6970,6970,0
20231025,163100,3388591490,6970,6970,6970,6970,0
20231025,163000,3388591490,6970,6970,6970,6970,0
20231025,162900,3388591490,6970,6970,6970,6970,0
20231025,162800,3388591490,6970,6970,6970,6970,0
20231025,162700,3388591490,6970,6970,6970,6970,0
20231025,162600,3388591490,6970,6970,6970,6970,0
20231025,162500,3388591490,6970,6970,6970,6970,0
20231025,162400,3388591490,6970,6970,6970,6970,0
20231025,162300,3388591490,6970,6970,6970,6970,0
20231025,162200,3388591490,6970,6970,6970,6970,0
20231025,162100,3388591490,6970,6970,6970,6970,0
20231025,162000,3388591490,6970,6970,6970,6970,8612
20231025,161900,3388591490,6970,6970,6970,6970,0
20231025,161800,3388591490,6970,6970,6970,6970,0
20231025,161700,3388591490,6970,6970,6970,6970,0
20231025,161600,3388591490,6970,6970,6970,6970,0
20231025,161500,3388591490,6970,6970,6970,6970,0
20231025,161400,3388591490,6970,6970,6970,6970,0
20231025,161300,3388591490,6970,6970,6970,6970,0
20231025,161200,3388591490,6970,6970,6970,6970,0
20231025,161100,3388591490,6970,6970,6970,6970,0
20231025,161000,3388591490,6970,6970,6970,6970,0
20231025,160900,3388591490,6970,6970,6970,6970,0
20231025,160800,3388591490,6970,6970,6970,6970,0
20231025,160700,3388591490,6970,6970,6970,6970,0
20231025,160600,3388591490,6970,6970,6970,6970,0
20231025,160500,3388591490,6970,6970,6970,6970,0
20231025,160400,3388591490,6970,6970,6970,6970,0
20231025,160300,3388591490,6970,6970,6970,6970,0
20231025,160200,3388591490,6970,6970,6970,6970,0
20231025,160100,3388591490,6970,6970,6970,6970,0
20231025,160000,3388591490,6970,6970,6970,6970,0
20231025,155900,3388591490,6970,6970,6970,6970,0
20231025,155800,3388591490,6970,6970,6970,6970,0
20231025,155700,3388591490,6970,6970,6970,6970,0
20231025,155600,3388591490,6970,6970,6970,6970,0
20231025,155500,3388591490,6970,6970,6970,6970,0
20231025,155400,3388591490,6970,6970,6970,6970,0
20231025,155300,3388591490,6970,6970,6970,6970,0
20231025,155200,3388591490,6970,6970,6970,6970,0
20231025,155100,3388591490,6970,6970,6970,6970,0
20231025,155000,3388591490,6970,6970,6970,6970,8612
20231025,154900,3388591490,6970,6970,6970,6970,0
20231025,154800,3388591490,6970,6970,6970,6970,0
20231025,154700,3388591490,6970,6970,6970,6970,0
20231025,154600,3388591490,6970,6970,6970,6970,0
20231025,154500,3388591490,6970,6970,6970,6970,0
20231025,154400,3388591490,6970,6970,6970,6970,0
20231025,154300,3388591490,6970,6970,6970,6970,0
20231025,154200,3388591490,6970,6970,6970,6970,0
20231025,154100,3388591490,6970,6970,6970,6970,0
20231025,154000,3388591490,6970,6970,6970,6970,0
20231025,153900,3388591490,6970,6970,6970,6970,0
20231025,153800,3388591490,6970,6970,6970,6970,0
20231025,153700,3388591490,6970,6970,6970,6970,0
20231025,153600,3388591490,6970,6970,6970,6970,0
20231025,153500,3388591490,6970,6970,6970,6970,0
20231025,153400,3388591490,6970,6970,6970,6970,0
20231025,153300,3388591490,6970,6970,6970,6970,0
20231025,153200,3388591490,6970,6970,6970,6970,0
20231025,153100,3388591490,6970,6970,6970,6970,0
20231025,153000,3388591490,6970,6970,6970,6970,8612
20231025,152900,3328565850,6980,6980,6980,6980,0
20231025,152800,3328565850,6980,6980,6980,6980,0
20231025,152700,3328565850,6980,6980,6980,6980,0
20231025,152600,3328565850,6980,6980,6980,6980,0
20231025,152500,3328565850,6980,6980,6980,6980,0
20231025,152400,3328565850,6980,6980,6980,6980,0
20231025,152300,3328565850,6980,6980,6980,6980,0
20231025,152200,3328565850,6980,6980,6980,6980,0
20231025,152100,3328565850,6980,6980,6980,6980,0
20231025,152000,3328565850,6980,6980,6980,6980,0
20231025,151900,3328565850,6980,6990,7000,6980,1484
20231025,151800,3318200710,7000,6990,7000,6990,634
20231025,151700,3313763110,7000,6990,7000,6980,2876
20231025,151600,3293674630,7000,7000,7000,6990,402
20231025,151500,3290864610,6990,7000,7010,6990,2338
20231025,151400,3274498730,7000,6990,7000,6980,610
20231025,151300,3270235800,6990,7000,7000,6990,1984
20231025,151200,3256363950,7000,7010,7010,6990,363
20231025,151100,3253822950,7000,7000,7010,6990,996
20231025,151000,3246853620,6990,7000,7000,6990,675
20231025,150900,3242129440,7000,7000,7010,7000,2331
20231025,150800,3225812420,7000,7000,7000,7000,1044
20231025,150700,3218504420,7000,7000,7000,6990,291
20231025,150600,3216469990,7000,7000,7010,6990,1234
20231025,150500,3207831900,7010,7010,7010,7000,1173
20231025,150400,3199612170,7010,6980,7010,6980,4655
20231025,150300,3167060980,6980,6990,6990,6980,1082
20231025,150200,3159506580,6990,6990,6990,6980,66
20231025,150100,3159045870,6980,6980,6990,6980,601
20231025,150000,3154850800,6980,6980,6980,6970,235
20231025,145900,3153211720,6980,6980,6980,6980,316
20231025,145800,3151006040,6970,6980,6980,6950,1843
20231025,145700,3138174740,6970,6960,6970,6950,3291
20231025,145600,3115251300,6960,6960,6960,6950,94
20231025,145500,3114597470,6960,6960,6960,6950,84
20231025,145400,3114013330,6960,6970,6970,6950,128
20231025,145300,3113122550,6970,6950,6970,6950,158
20231025,145200,3112024410,6970,6960,6970,6960,1037
20231025,145100,3104806880,6960,6970,6970,6950,3120
20231025,145000,3083106660,6970,6970,6970,6960,179
20231025,144900,3081860040,6970,6960,6970,6950,90
20231025,144800,3081233610,6960,6950,6960,6950,86
20231025,144700,3080635880,6950,6950,6950,6950,226
20231025,144600,3079065180,6970,6970,6970,6970,5
20231025,144500,3079030330,6970,6960,6970,6960,475
20231025,144400,3075724240,6960,6950,6960,6950,1022
20231025,144300,3068621310,6940,6940,6950,6930,1780
20231025,144200,3056268030,6950,6940,6950,6940,171
20231025,144100,3055081120,6940,6950,6950,6940,28
20231025,144000,3054886660,6950,6960,6960,6930,736
20231025,143900,3049776760,6960,6960,6960,6950,18
20231025,143800,3049651560,6950,6950,6950,6940,254
20231025,143700,3047887540,6950,6960,6970,6950,618
20231025,143600,3043591420,6970,6960,6970,6960,108
20231025,143500,3042838710,6960,6960,6970,6950,379
20231025,143400,3040200840,6960,6960,6960,6950,72
20231025,143300,3039699790,6950,6940,6970,6940,1030
20231025,143200,3032533470,6940,6960,6970,6930,4326
20231025,143100,3002506750,6970,6970,6970,6950,855
20231025,143000,2996555930,6970,6970,6980,6970,2524
20231025,142900,2978963510,6970,6980,6990,6970,1963
20231025,142800,2965264790,6990,6990,6990,6980,358
20231025,142700,2962764830,6990,6980,6990,6980,88
20231025,142600,2962150210,6990,6980,6990,6980,303
20231025,142500,2960035210,6990,6970,6990,6970,911
20231025,142400,2953674030,6970,6990,6990,6970,601
20231025,142300,2949479230,6980,6980,6990,6980,632
20231025,142200,2945067610,6980,6980,6980,6980,328
20231025,142100,2942778170,6990,6990,6990,6980,97
20231025,142000,2942100530,6990,6970,6990,6970,40
20231025,141900,2941821450,6980,6990,6990,6970,11
20231025,141800,2941744670,6990,6980,6990,6970,410
20231025,141700,2938882770,6960,6960,6980,6960,1179
20231025,141600,2930665500,6970,6970,6970,6960,141
20231025,141500,2929683580,6970,6970,6970,6960,79
20231025,141400,2929133650,6970,6960,6970,6950,3466
20231025,141300,2905009730,6960,6960,6960,6950,514
20231025,141200,2901437400,6960,6960,6960,6950,575
20231025,141100,2897441100,6960,6960,6960,6950,661
20231025,141000,2892846210,6960,6970,6970,6960,986
20231025,140900,2885983550,6970,6970,6970,6960,145
20231025,140800,2884974000,6970,6970,6970,6970,669
20231025,140700,2880311070,6970,6980,6980,6970,117
20231025,140600,2879494730,6970,6980,6980,6970,537
20231025,140500,2875749830,6980,6950,6980,6950,5862
20231025,140400,2834950420,6960,6960,6960,6960,22
20231025,140300,2834797300,6960,6960,6960,6960,2475
20231025,140200,2817571300,6960,6970,6970,6960,4
20231025,140100,2817543450,6960,6970,6970,6960,371
20231025,140000,2814961080,6970,6970,6970,6970,22
20231025,135900,2814807740,6970,6980,6980,6960,432
20231025,135800,2811794450,6980,6970,6980,6970,224
20231025,135700,2810232700,6980,6980,6980,6970,1700
20231025,135600,2798382340,6980,6980,6990,6980,70
20231025,135500,2797893730,6980,6980,6990,6970,1367
20231025,135400,2788357600,6990,6990,6990,6980,1467
20231025,135300,2778107590,6990,6990,6990,6980,369
20231025,135200,2775531940,6990,7000,7000,6990,111
20231025,135100,2774755300,7000,6990,7000,6980,735
20231025,135000,2769617790,6990,6980,6990,6980,110
20231025,134900,2768849490,6990,6990,6990,6990,463
20231025,134800,2765613120,6990,6990,6990,6990,163
20231025,134700,2764473750,6980,6980,6980,6980,316
20231025,134600,2762268070,6980,6980,6980,6980,349
20231025,134500,2759832050,6980,6980,6980,6970,233
20231025,134400,2758206810,6980,6970,6980,6970,307
20231025,134300,2756064740,6970,6970,6970,6970,160
20231025,134200,2754949540,6970,6970,6970,6960,161
20231025,134100,2753828720,6970,6980,6980,6970,2307
20231025,134000,2737743430,6970,6990,6990,6970,266
20231025,133900,2735888770,6980,6990,6990,6980,14
20231025,133800,2735790940,6990,6990,6990,6960,3041
20231025,133700,2714569360,7000,6990,7000,6990,362
20231025,133600,2712038960,6990,6990,6990,6990,610
20231025,133500,2707775060,6990,7000,7000,6990,386
20231025,133400,2705076910,7000,7000,7000,6990,161
20231025,133300,2703951470,6990,6990,7000,6990,265
20231025,133200,2702098100,7000,7000,7000,6990,289
20231025,133100,2700075230,7000,6990,7000,6990,225
20231025,133000,2698501970,6990,6990,7000,6990,336
20231025,132900,2696152560,6990,6990,6990,6990,1647
20231025,132800,2684640030,6990,6980,6990,6980,52
20231025,132700,2684276750,6980,6970,6980,6970,1527
20231025,132600,2673620650,6960,6970,6970,6960,269
20231025,132500,2671746110,6960,6950,6970,6950,6026
20231025,132400,2629848430,6950,6940,6950,6940,141
20231025,132300,2628869290,6950,6940,6950,6940,215
20231025,132200,2627376970,6940,6930,6940,6930,116
20231025,132100,2626573070,6930,6930,6940,6920,4495
20231025,132000,2595423210,6940,6940,6950,6940,2901
20231025,131900,2575290070,6950,6950,6950,6950,444
20231025,131800,2572204270,6950,6950,6960,6950,1205
20231025,131700,2563829440,6960,6950,6960,6950,233
20231025,131600,2562209660,6960,6950,6960,6950,206
20231025,131500,2560777950,6950,6960,6960,6950,1105
20231025,131400,2553095370,6960,6960,6970,6950,1802
20231025,131300,2540570570,6960,6950,6960,6950,1450
20231025,131200,2530485000,6950,6970,6970,6950,121
20231025,131100,2529643770,6970,6960,6970,6950,1337
20231025,131000,2520350430,6970,6970,6970,6960,1799
20231025,130900,2507827870,6980,6980,6980,6970,6
20231025,130800,2507786000,6980,6980,6980,6970,19
20231025,130700,2507653510,6980,6980,6990,6970,404
20231025,130600,2504833940,6980,6980,6980,6970,300
20231025,130500,2502742620,6980,6980,6980,6980,158
20231025,130400,2501639780,6980,6980,6980,6980,9
20231025,130300,2501576960,6980,6960,6980,6960,1482
20231025,130200,2491241240,6960,6970,6970,6960,168
20231025,130100,2490070580,6970,6950,6970,6950,510
20231025,130000,2486526060,6960,6950,6960,6950,4372
20231025,125900,2456133870,6960,6970,6970,6960,102
20231025,125800,2455423430,6950,6960,6960,6950,1687
20231025,125700,2443690650,6960,6960,6970,6960,121
20231025,125600,2442848290,6960,6970,6970,6960,732
20231025,125500,2437753560,6970,6960,6970,6960,148
20231025,125400,2436723430,6960,6960,6960,6960,70
20231025,125300,2436236230,6970,6960,6970,6960,1251
20231025,125200,2427528270,6970,6970,6970,6970,349
20231025,125100,2425095740,6970,6970,6970,6970,35
20231025,125000,2424851790,6960,6980,6980,6960,141
20231025,124900,2423870190,6980,6970,6980,6960,675
20231025,124800,2419168590,6970,6970,6980,6970,65
20231025,124700,2418715530,6980,6980,6980,6980,68
20231025,124600,2418240890,6980,6960,6980,6960,518
20231025,124500,2414633070,6980,6980,6990,6960,513
20231025,124400,2411056370,6970,6970,6980,6970,576
20231025,124300,2407041550,6970,6950,6970,6950,971
20231025,124200,2400285950,6950,6940,6950,6940,1252
20231025,124100,2391596030,6950,6970,6970,6950,275
20231025,124000,2389684710,6950,6970,6970,6950,802
20231025,123900,2384110790,6960,6950,6960,6950,1285
20231025,123800,2375175040,6940,6950,6950,6940,127
20231025,123700,2374293490,6950,6950,6950,6930,306
20231025,123600,2372170730,6930,6950,6950,6930,1099
20231025,123500,2364551620,6950,6940,6950,6930,2245
20231025,123400,2348979110,6940,6960,6970,6940,4520
20231025,123300,2317575770,6960,6980,6980,6950,14345
20231025,123200,2217578380,6990,7000,7000,6980,636
20231025,123100,2213135990,7000,7010,7010,6990,2098
20231025,123000,2198468880,7000,7000,7000,7000,355
20231025,122900,2195983880,7000,7010,7010,6990,109
20231025,122800,2195220880,7010,7000,7010,7000,535
20231025,122700,2191475870,7000,6980,7000,6980,990
20231025,122600,2184561070,6990,7000,7000,6990,2105
20231025,122500,2169847040,7010,7010,7010,7010,100
20231025,122400,2169146040,7010,7000,7010,7000,198
20231025,122300,2167760020,7000,7000,7000,7000,1010
20231025,122200,2160690020,7010,7020,7030,7010,1199
20231025,122100,2152284490,7020,7030,7030,7020,189
20231025,122000,2150957700,7030,7010,7030,7010,164
20231025,121900,2149808020,7010,7010,7010,7010,17
20231025,121800,2149688850,7010,7010,7010,7000,278
20231025,121700,2147740670,7010,6990,7010,6980,218
20231025,121600,2146216140,6990,7000,7000,6980,390
20231025,121500,2143493130,6990,7000,7010,6990,1648
20231025,121400,2131971810,7000,7010,7010,6990,10035
20231025,121300,2061752620,7010,7010,7010,7000,666
20231025,121200,2057088960,7010,7020,7020,7000,5089
20231025,121100,2021418280,7020,7030,7040,7010,2057
20231025,121000,2006979040,7030,7020,7030,7020,398
20231025,120900,2004182020,7030,7030,7040,7030,297
20231025,120800,2002094010,7030,7030,7030,7030,42
20231025,120700,2001798750,7020,7020,7020,7010,327
20231025,120600,1999504710,7020,7020,7020,7020,143
20231025,120500,1998500850,7020,7030,7030,7020,782
20231025,120400,1993011170,7030,7040,7040,7030,14
20231025,120300,1992912740,7040,7030,7040,7020,710
20231025,120200,1987928470,7040,7040,7040,7020,623
20231025,120100,1983551800,7040,7020,7040,7020,3302
20231025,120000,1960350430,7020,7030,7030,7020,2207
20231025,115900,1944855580,7030,7020,7040,7020,203
20231025,115800,1943429660,7020,7040,7040,7020,2490
20231025,115700,1925931110,7040,7040,7040,7040,224
20231025,115600,1924354150,7040,7050,7060,7040,2638
20231025,115500,1905776310,7050,7060,7060,7040,1938
20231025,115400,1892117450,7060,7060,7060,7060,28
20231025,115300,1891919770,7050,7070,7080,7050,3760
20231025,115200,1865392490,7070,7060,7070,7060,244
20231025,115100,1863668610,7070,7070,7070,7070,409
20231025,115000,1860776980,7070,7070,7070,7070,19
20231025,114900,1860642650,7070,7060,7070,7060,607
20231025,114800,1856352160,7070,7070,7070,7070,374
20231025,114700,1853707980,7070,7070,7070,7070,120
20231025,114600,1852859580,7070,7070,7070,7070,100
20231025,114500,1852152580,7070,7080,7080,7070,543
20231025,114400,1848313550,7080,7070,7080,7070,30
20231025,114300,1848101250,7070,7070,7080,7060,759
20231025,114200,1842739500,7070,7070,7080,7070,2114
20231025,114100,1827793510,7070,7080,7080,7070,1332
20231025,114000,1818375820,7080,7080,7080,7070,1559
20231025,113900,1807342680,7080,7090,7090,7080,2237
20231025,113800,1791504530,7090,7090,7090,7090,477
20231025,113700,1788122600,7090,7100,7100,7090,971
20231025,113600,1781237500,7110,7100,7110,7100,51
20231025,113500,1780875390,7100,7100,7110,7100,359
20231025,113400,1778326440,7100,7100,7100,7100,426
20231025,113300,1775301840,7100,7100,7100,7100,0
20231025,113200,1775301840,7100,7100,7100,7100,1
20231025,113100,1775294740,7110,7110,7110,7110,26
20231025,113000,1775109880,7110,7110,7110,7110,531
20231025,112900,1771334470,7110,7110,7110,7110,105
20231025,112800,1770587920,7110,7110,7110,7110,104
20231025,112700,1769848480,7110,7100,7110,7100,7
20231025,112600,1769798750,7100,7100,7100,7100,358
20231025,112500,1767256950,7100,7100,7100,7100,100
20231025,112400,1766546950,7100,7100,7100,7100,0
20231025,112300,1766546950,7100,7100,7100,7080,1024
20231025,112200,1759296370,7090,7100,7100,7090,38
20231025,112100,1759026930,7100,7090,7100,7090,452
20231025,112000,1755822230,7090,7090,7090,7080,808
20231025,111900,1750100580,7090,7090,7090,7090,0
20231025,111800,1750100580,7090,7100,7100,7090,1748
20231025,111700,1737691170,7100,7090,7100,7080,36
20231025,111600,1737435970,7100,7090,7100,7080,27
20231025,111500,1737244690,7090,7100,7100,7090,31
20231025,111400,1737024890,7100,7100,7100,7090,270
20231025,111300,1735109430,7100,7100,7100,7100,0
20231025,111200,1735109430,7100,7090,7100,7090,469
20231025,111100,1731784210,7070,7080,7080,7070,1061
20231025,111000,1724282330,7090,7090,7090,7070,1732
20231025,110900,1712028050,7100,7090,7100,7080,53
20231025,110800,1711652410,7090,7090,7090,7090,3
20231025,110700,1711631140,7090,7080,7100,7080,130
20231025,110600,1710709270,7080,7070,7090,7070,1083
20231025,110500,1703034470,7090,7080,7090,7070,37
20231025,110400,1702772450,7090,7090,7100,7070,1081
20231025,110300,1695107430,7080,7080,7130,7070,1136
20231025,110200,1687062810,7080,7090,7090,7080,789
20231025,110100,1681475140,7100,7100,7100,7090,378
20231025,110000,1678792100,7100,7100,7100,7080,287
20231025,105900,1676759830,7100,7090,7100,7090,439
20231025,105800,1673647300,7090,7090,7090,7080,301
20231025,105700,1671515210,7090,7080,7090,7080,171
20231025,105600,1670304340,7080,7070,7080,7070,536
20231025,105500,1666514620,7070,7070,7080,7060,681
20231025,105400,1661702470,7070,7080,7080,7070,1364
20231025,105300,1652058710,7080,7080,7090,7070,1163
20231025,105200,1643823680,7090,7090,7090,7070,1168
20231025,105100,1635554440,7080,7090,7090,7070,1092
20231025,105000,1627824680,7090,7080,7090,7060,1682
20231025,104900,1615932700,7080,7090,7090,7080,1647
20231025,104800,1604263760,7100,7100,7100,7100,2
20231025,104700,1604249560,7100,7110,7110,7100,2458
20231025,104600,1586796970,7110,7120,7120,7100,1168
20231025,104500,1578492390,7120,7150,7160,7120,1693
20231025,104400,1566417280,7130,7160,7160,7130,95
20231025,104300,1565738390,7150,7170,7170,7140,443
20231025,104200,1562568390,7170,7180,7180,7160,124
20231025,104100,1561679490,7180,7150,7180,7150,1363
20231025,104000,1551918740,7150,7130,7150,7120,2525
20231025,103900,1533915420,7150,7150,7160,7130,2206
20231025,103800,1518159010,7160,7160,7160,7160,207
20231025,103700,1516676890,7150,7150,7150,7150,121
20231025,103600,1515811740,7150,7140,7150,7130,372
20231025,103500,1513159240,7140,7130,7140,7130,556
20231025,103400,1509189940,7140,7140,7140,7130,2728
20231025,103300,1489719340,7140,7130,7140,7130,991
20231025,103200,1482653500,7120,7130,7130,7120,163
20231025,103100,1481492310,7130,7130,7130,7130,694
20231025,103000,1476544090,7130,7140,7140,7120,2057
20231025,102900,1461875780,7160,7160,7160,7160,0
20231025,102800,1461875780,7160,7140,7160,7130,1163
20231025,102700,1453582700,7130,7150,7150,7130,1185
20231025,102600,1445118490,7150,7150,7150,7150,59
20231025,102500,1444696640,7150,7150,7160,7150,534
20231025,102400,1440878530,7160,7180,7180,7160,72
20231025,102300,1440362300,7170,7180,7180,7170,1167
20231025,102200,1431994360,7180,7180,7180,7170,2637
20231025,102100,1413070030,7180,7170,7180,7170,403
20231025,102000,1410180020,7170,7170,7180,7170,198
20231025,101900,1408760350,7170,7170,7180,7170,633
20231025,101800,1404220800,7170,7160,7170,7150,18
20231025,101700,1404091830,7160,7170,7170,7150,79
20231025,101600,1403526230,7170,7140,7170,7140,1485
20231025,101500,1392911030,7130,7140,7150,7130,1252
20231025,101400,1383964030,7140,7150,7150,7130,640
20231025,101300,1379390230,7150,7120,7150,7110,2084
20231025,101200,1364524970,7120,7140,7140,7120,361
20231025,101100,1361949120,7140,7140,7150,7140,587
20231025,101000,1357757430,7150,7140,7150,7140,298
20231025,100900,1355629380,7140,7120,7150,7120,1391
20231025,100800,1345696940,7140,7100,7140,7100,725
20231025,100700,1340533250,7100,7080,7100,7080,602
20231025,100600,1336261630,7080,7080,7080,7080,707
20231025,100500,1331256070,7080,7090,7090,7070,1724
20231025,100400,1319052440,7090,7110,7110,7090,3762
20231025,100300,1292355310,7110,7110,7110,7100,1035
20231025,100200,1284999810,7120,7110,7120,7110,88
20231025,100100,1284373260,7120,7110,7120,7100,658
20231025,100000,1279695350,7120,7120,7120,7110,299
20231025,095900,1277569240,7120,7130,7140,7110,782
20231025,095800,1271997130,7130,7140,7140,7120,553
20231025,095700,1268051280,7140,7130,7140,7120,374
20231025,095600,1265385080,7120,7110,7140,7110,26
20231025,095500,1265199990,7140,7100,7140,7100,968
20231025,095400,1258314320,7110,7110,7110,7100,413
20231025,095300,1255377920,7140,7110,7140,7090,1302
20231025,095200,1246131330,7110,7130,7140,7110,1250
20231025,095100,1237233120,7140,7120,7140,7120,2386
20231025,095000,1220233020,7110,7110,7110,7110,323
20231025,094900,1217936490,7120,7120,7130,7110,515
20231025,094800,1214271580,7110,7120,7130,7110,973
20231025,094700,1207348880,7120,7120,7130,7120,450
20231025,094600,1204144260,7120,7110,7120,7100,810
20231025,094500,1198390470,7110,7120,7120,7100,1154
20231025,094400,1190190100,7120,7130,7130,7120,238
20231025,094300,1188495520,7100,7100,7100,7090,2573
20231025,094200,1170238020,7100,7100,7100,7090,1870
20231025,094100,1156972020,7100,7130,7130,7090,938
20231025,094000,1150307940,7110,7120,7200,7100,8382
20231025,093900,1090620300,7120,7140,7140,7120,154
20231025,093800,1089522160,7140,7120,7140,7110,793
20231025,093700,1083875200,7130,7170,7170,7120,2298
20231025,093600,1067464620,7170,7160,7180,7160,2556
20231025,093500,1049141640,7160,7180,7180,7160,831
20231025,093400,1043187750,7170,7170,7180,7170,635
20231025,093300,1038634080,7180,7170,7190,7170,251
20231025,093200,1036831760,7180,7180,7180,7170,1225
20231025,093100,1028044910,7180,7200,7200,7170,530
20231025,093000,1024240460,7210,7180,7210,7180,1543
20231025,092900,1013140910,7180,7180,7190,7170,1435
20231025,092800,1002849620,7200,7200,7220,7180,1872
20231025,092700,989366020,7190,7170,7220,7170,4378
20231025,092600,957905310,7180,7160,7180,7160,1984
20231025,092500,943680100,7160,7230,7230,7160,4203
20231025,092400,913415950,7210,7230,7260,7210,5253
20231025,092300,875467940,7240,7220,7260,7170,7655
20231025,092200,820121500,7220,7180,7220,7160,4083
20231025,092100,790788760,7170,7110,7170,7100,6409
20231025,092000,745000640,7110,7100,7120,7100,2839
20231025,091900,724812590,7110,7050,7110,7010,3166
20231025,091800,702517920,7060,7090,7090,7060,403
20231025,091700,699670330,7090,7120,7120,7080,1801
20231025,091600,686893050,7120,7090,7120,7080,1667
20231025,091500,675078830,7090,7120,7120,7090,554
20231025,091400,671148140,7110,7100,7130,7090,1191
20231025,091300,662692140,7110,7110,7150,7100,3354
20231025,091200,638814570,7110,7130,7150,7110,3343
20231025,091100,614990110,7120,7100,7130,7100,4757
20231025,091000,581171550,7100,7070,7100,7070,2482
20231025,090900,563610240,7070,7070,7100,7070,4207
20231025,090800,533790220,7070,7040,7100,7040,2356
20231025,090700,517134690,7010,7000,7030,6990,14832
20231025,090600,413065670,7000,7030,7040,7000,12350
20231025,090500,326375280,7050,7060,7060,7020,8384
20231025,090400,267360470,7050,7100,7130,7050,8073
20231025,090300,210231100,7120,7060,7120,7060,1468
20231025,090200,199823850,7050,7110,7110,7030,6925
20231025,090100,150794250,7110,7110,7140,7110,2762
20231025,090000,131156390,7160,7120,7160,7060,15981