stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191600,1484917050,6600,6600,6600,6600,6071
20231024,191500,1484917050,6600,6600,6600,6600,0
20231024,191400,1484917050,6600,6600,6600,6600,0
20231024,191300,1484917050,6600,6600,6600,6600,0
20231024,191200,1484917050,6600,6600,6600,6600,0
20231024,191100,1484917050,6600,6600,6600,6600,0
20231024,191000,1484917050,6600,6600,6600,6600,0
20231024,190900,1484917050,6600,6600,6600,6600,0
20231024,190800,1484917050,6600,6600,6600,6600,0
20231024,190700,1484917050,6600,6600,6600,6600,0
20231024,190600,1484917050,6600,6600,6600,6600,0
20231024,190500,1484917050,6600,6600,6600,6600,0
20231024,190400,1484917050,6600,6600,6600,6600,0
20231024,190300,1484917050,6600,6600,6600,6600,0
20231024,190200,1484917050,6600,6600,6600,6600,0
20231024,190100,1484917050,6600,6600,6600,6600,0
20231024,190000,1484917050,6600,6600,6600,6600,0
20231024,185900,1484917050,6600,6600,6600,6600,0
20231024,185800,1484917050,6600,6600,6600,6600,0
20231024,185700,1484917050,6600,6600,6600,6600,0
20231024,185600,1484917050,6600,6600,6600,6600,0
20231024,185500,1484917050,6600,6600,6600,6600,0
20231024,185400,1484917050,6600,6600,6600,6600,0
20231024,185300,1484917050,6600,6600,6600,6600,0
20231024,185200,1484917050,6600,6600,6600,6600,0
20231024,185100,1484917050,6600,6600,6600,6600,0
20231024,185000,1484917050,6600,6600,6600,6600,0
20231024,184900,1484917050,6600,6600,6600,6600,0
20231024,184800,1484917050,6600,6600,6600,6600,0
20231024,184700,1484917050,6600,6600,6600,6600,0
20231024,184600,1484917050,6600,6600,6600,6600,6071
20231024,184500,1484917050,6600,6600,6600,6600,0
20231024,184400,1484917050,6600,6600,6600,6600,0
20231024,184300,1484917050,6600,6600,6600,6600,0
20231024,184200,1484917050,6600,6600,6600,6600,0
20231024,184100,1484917050,6600,6600,6600,6600,0
20231024,184000,1484917050,6600,6600,6600,6600,0
20231024,183900,1484917050,6600,6600,6600,6600,0
20231024,183800,1484917050,6600,6600,6600,6600,0
20231024,183700,1484917050,6600,6600,6600,6600,0
20231024,183600,1484917050,6600,6600,6600,6600,0
20231024,183500,1484917050,6600,6600,6600,6600,0
20231024,183400,1484917050,6600,6600,6600,6600,0
20231024,183300,1484917050,6600,6600,6600,6600,0
20231024,183200,1484917050,6600,6600,6600,6600,0
20231024,183100,1484917050,6600,6600,6600,6600,0
20231024,183000,1484917050,6600,6600,6600,6600,0
20231024,182900,1484917050,6600,6600,6600,6600,0
20231024,182800,1484917050,6600,6600,6600,6600,0
20231024,182700,1484917050,6600,6600,6600,6600,0
20231024,182600,1484917050,6600,6600,6600,6600,0
20231024,182500,1484917050,6600,6600,6600,6600,0
20231024,182400,1484917050,6600,6600,6600,6600,0
20231024,182300,1484917050,6600,6600,6600,6600,0
20231024,182200,1484917050,6600,6600,6600,6600,0
20231024,182100,1484917050,6600,6600,6600,6600,0
20231024,182000,1484917050,6600,6600,6600,6600,0
20231024,181900,1484917050,6600,6600,6600,6600,0
20231024,181800,1484917050,6600,6600,6600,6600,0
20231024,181700,1484917050,6600,6600,6600,6600,0
20231024,181600,1484917050,6600,6600,6600,6600,6071
20231024,181500,1484917050,6600,6600,6600,6600,0
20231024,181400,1484917050,6600,6600,6600,6600,0
20231024,181300,1484917050,6600,6600,6600,6600,0
20231024,181200,1484917050,6600,6600,6600,6600,0
20231024,181100,1484917050,6600,6600,6600,6600,0
20231024,181000,1484917050,6600,6600,6600,6600,0
20231024,180900,1484917050,6600,6600,6600,6600,0
20231024,180800,1484917050,6600,6600,6600,6600,0
20231024,180700,1484917050,6600,6600,6600,6600,0
20231024,180600,1484917050,6600,6600,6600,6600,0
20231024,180500,1484917050,6600,6600,6600,6600,0
20231024,180400,1484917050,6600,6600,6600,6600,0
20231024,180300,1484917050,6600,6600,6600,6600,0
20231024,180200,1484917050,6600,6600,6600,6600,0
20231024,180100,1484917050,6600,6600,6600,6600,0
20231024,180000,1484917050,6600,6600,6600,6600,0
20231024,175900,1484917050,6600,6600,6600,6600,0
20231024,175800,1484917050,6600,6600,6600,6600,0
20231024,175700,1484917050,6600,6600,6600,6600,0
20231024,175600,1484917050,6600,6600,6600,6600,0
20231024,175500,1484917050,6600,6600,6600,6600,0
20231024,175400,1484917050,6600,6600,6600,6600,0
20231024,175300,1484917050,6600,6600,6600,6600,0
20231024,175200,1484917050,6600,6600,6600,6600,0
20231024,175100,1484917050,6600,6600,6600,6600,0
20231024,175000,1484917050,6600,6600,6600,6600,0
20231024,174900,1484917050,6600,6600,6600,6600,0
20231024,174800,1484917050,6600,6600,6600,6600,0
20231024,174700,1484917050,6600,6600,6600,6600,0
20231024,174600,1484917050,6600,6600,6600,6600,6071
20231024,174500,1484917050,6600,6600,6600,6600,0
20231024,174400,1484917050,6600,6600,6600,6600,0
20231024,174300,1484917050,6600,6600,6600,6600,0
20231024,174200,1484917050,6600,6600,6600,6600,0
20231024,174100,1484917050,6600,6600,6600,6600,0
20231024,174000,1484917050,6600,6600,6600,6600,0
20231024,173900,1484917050,6600,6600,6600,6600,0
20231024,173800,1484917050,6600,6600,6600,6600,0
20231024,173700,1484917050,6600,6600,6600,6600,0
20231024,173600,1484917050,6600,6600,6600,6600,0
20231024,173500,1484917050,6600,6600,6600,6600,0
20231024,173400,1484917050,6600,6600,6600,6600,0
20231024,173300,1484917050,6600,6600,6600,6600,0
20231024,173200,1484917050,6600,6600,6600,6600,0
20231024,173100,1484917050,6600,6600,6600,6600,0
20231024,173000,1484917050,6600,6600,6600,6600,0
20231024,172900,1484917050,6600,6600,6600,6600,0
20231024,172800,1484917050,6600,6600,6600,6600,0
20231024,172700,1484917050,6600,6600,6600,6600,0
20231024,172600,1484917050,6600,6600,6600,6600,0
20231024,172500,1484917050,6600,6600,6600,6600,0
20231024,172400,1484917050,6600,6600,6600,6600,0
20231024,172300,1484917050,6600,6600,6600,6600,0
20231024,172200,1484917050,6600,6600,6600,6600,0
20231024,172100,1484917050,6600,6600,6600,6600,0
20231024,172000,1484917050,6600,6600,6600,6600,0
20231024,171900,1484917050,6600,6600,6600,6600,0
20231024,171800,1484917050,6600,6600,6600,6600,0
20231024,171700,1484917050,6600,6600,6600,6600,0
20231024,171600,1484917050,6600,6600,6600,6600,6071
20231024,171500,1484917050,6600,6600,6600,6600,0
20231024,171400,1484917050,6600,6600,6600,6600,0
20231024,171300,1484917050,6600,6600,6600,6600,0
20231024,171200,1484917050,6600,6600,6600,6600,0
20231024,171100,1484917050,6600,6600,6600,6600,0
20231024,171000,1484917050,6600,6600,6600,6600,0
20231024,170900,1484917050,6600,6600,6600,6600,0
20231024,170800,1484917050,6600,6600,6600,6600,0
20231024,170700,1484917050,6600,6600,6600,6600,0
20231024,170600,1484917050,6600,6600,6600,6600,0
20231024,170500,1484917050,6600,6600,6600,6600,0
20231024,170400,1484917050,6600,6600,6600,6600,0
20231024,170300,1484917050,6600,6600,6600,6600,0
20231024,170200,1484917050,6600,6600,6600,6600,0
20231024,170100,1484917050,6600,6600,6600,6600,0
20231024,170000,1484917050,6600,6600,6600,6600,0
20231024,165900,1484917050,6600,6600,6600,6600,0
20231024,165800,1484917050,6600,6600,6600,6600,0
20231024,165700,1484917050,6600,6600,6600,6600,0
20231024,165600,1484917050,6600,6600,6600,6600,0
20231024,165500,1484917050,6600,6600,6600,6600,0
20231024,165400,1484917050,6600,6600,6600,6600,0
20231024,165300,1484917050,6600,6600,6600,6600,0
20231024,165200,1484917050,6600,6600,6600,6600,0
20231024,165100,1484917050,6600,6600,6600,6600,0
20231024,165000,1484917050,6600,6600,6600,6600,0
20231024,164900,1484917050,6600,6600,6600,6600,0
20231024,164800,1484917050,6600,6600,6600,6600,0
20231024,164700,1484917050,6600,6600,6600,6600,0
20231024,164600,1484917050,6600,6600,6600,6600,6071
20231024,164500,1484917050,6600,6600,6600,6600,0
20231024,164400,1484917050,6600,6600,6600,6600,0
20231024,164300,1484917050,6600,6600,6600,6600,0
20231024,164200,1484917050,6600,6600,6600,6600,0
20231024,164100,1484917050,6600,6600,6600,6600,0
20231024,164000,1484917050,6600,6600,6600,6600,0
20231024,163900,1484917050,6600,6600,6600,6600,0
20231024,163800,1484917050,6600,6600,6600,6600,0
20231024,163700,1484917050,6600,6600,6600,6600,0
20231024,163600,1484917050,6600,6600,6600,6600,0
20231024,163500,1484917050,6600,6600,6600,6600,0
20231024,163400,1484917050,6600,6600,6600,6600,0
20231024,163300,1484917050,6600,6600,6600,6600,0
20231024,163200,1484917050,6600,6600,6600,6600,0
20231024,163100,1484917050,6600,6600,6600,6600,0
20231024,163000,1484917050,6600,6600,6600,6600,0
20231024,162900,1484917050,6600,6600,6600,6600,0
20231024,162800,1484917050,6600,6600,6600,6600,0
20231024,162700,1484917050,6600,6600,6600,6600,0
20231024,162600,1484917050,6600,6600,6600,6600,0
20231024,162500,1484917050,6600,6600,6600,6600,0
20231024,162400,1484917050,6600,6600,6600,6600,0
20231024,162300,1484917050,6600,6600,6600,6600,0
20231024,162200,1484917050,6600,6600,6600,6600,0
20231024,162100,1484917050,6600,6600,6600,6600,0
20231024,162000,1484917050,6600,6600,6600,6600,0
20231024,161900,1484917050,6600,6600,6600,6600,0
20231024,161800,1484917050,6600,6600,6600,6600,0
20231024,161700,1484917050,6600,6600,6600,6600,0
20231024,161600,1484917050,6600,6600,6600,6600,6071
20231024,161500,1484917050,6600,6600,6600,6600,0
20231024,161400,1484917050,6600,6600,6600,6600,0
20231024,161300,1484917050,6600,6600,6600,6600,0
20231024,161200,1484917050,6600,6600,6600,6600,0
20231024,161100,1484917050,6600,6600,6600,6600,0
20231024,161000,1484917050,6600,6600,6600,6600,0
20231024,160900,1484917050,6600,6600,6600,6600,0
20231024,160800,1484917050,6600,6600,6600,6600,0
20231024,160700,1484917050,6600,6600,6600,6600,0
20231024,160600,1484917050,6600,6600,6600,6600,0
20231024,160500,1484917050,6600,6600,6600,6600,0
20231024,160400,1484917050,6600,6600,6600,6600,0
20231024,160300,1484917050,6600,6600,6600,6600,0
20231024,160200,1484917050,6600,6600,6600,6600,0
20231024,160100,1484917050,6600,6600,6600,6600,0
20231024,160000,1484917050,6600,6600,6600,6600,0
20231024,155900,1484917050,6600,6600,6600,6600,0
20231024,155800,1484917050,6600,6600,6600,6600,0
20231024,155700,1484917050,6600,6600,6600,6600,0
20231024,155600,1484917050,6600,6600,6600,6600,0
20231024,155500,1484917050,6600,6600,6600,6600,0
20231024,155400,1484917050,6600,6600,6600,6600,0
20231024,155300,1484917050,6600,6600,6600,6600,0
20231024,155200,1484917050,6600,6600,6600,6600,0
20231024,155100,1484917050,6600,6600,6600,6600,0
20231024,155000,1484917050,6600,6600,6600,6600,0
20231024,154900,1484917050,6600,6600,6600,6600,0
20231024,154800,1484917050,6600,6600,6600,6600,0
20231024,154700,1484917050,6600,6600,6600,6600,0
20231024,154600,1484917050,6600,6600,6600,6600,6071
20231024,154500,1484917050,6600,6600,6600,6600,0
20231024,154400,1484917050,6600,6600,6600,6600,0
20231024,154300,1484917050,6600,6600,6600,6600,0
20231024,154200,1484917050,6600,6600,6600,6600,0
20231024,154100,1484917050,6600,6600,6600,6600,0
20231024,154000,1484917050,6600,6600,6600,6600,0
20231024,153900,1484917050,6600,6600,6600,6600,0
20231024,153800,1484917050,6600,6600,6600,6600,0
20231024,153700,1484917050,6600,6600,6600,6600,0
20231024,153600,1484917050,6600,6600,6600,6600,0
20231024,153500,1484917050,6600,6600,6600,6600,0
20231024,153400,1484917050,6600,6600,6600,6600,0
20231024,153300,1484917050,6600,6600,6600,6600,0
20231024,153200,1484917050,6600,6600,6600,6600,0
20231024,153100,1484917050,6600,6600,6600,6600,0
20231024,153000,1484917050,6600,6600,6600,6600,6071
20231024,152900,1444848450,6630,6630,6630,6630,0
20231024,152800,1444848450,6630,6630,6630,6630,0
20231024,152700,1444848450,6630,6630,6630,6630,0
20231024,152600,1444848450,6630,6630,6630,6630,0
20231024,152500,1444848450,6630,6630,6630,6630,0
20231024,152400,1444848450,6630,6630,6630,6630,0
20231024,152300,1444848450,6630,6630,6630,6630,0
20231024,152200,1444848450,6630,6630,6630,6630,0
20231024,152100,1444848450,6630,6630,6630,6630,0
20231024,152000,1444848450,6630,6630,6630,6630,0
20231024,151900,1444848450,6630,6610,6630,6610,2020
20231024,151800,1431484200,6610,6610,6620,6610,11
20231024,151700,1431411480,6620,6610,6620,6600,5
20231024,151600,1431378430,6620,6610,6620,6600,1364
20231024,151500,1422366490,6610,6610,6610,6610,481
20231024,151400,1419187080,6610,6610,6620,6610,120
20231024,151300,1418393780,6610,6610,6610,6610,645
20231024,151200,1414130330,6610,6600,6610,6600,750
20231024,151100,1409175330,6610,6610,6610,6610,28
20231024,151000,1408990250,6600,6610,6610,6600,915
20231024,150900,1402947100,6600,6600,6600,6600,15
20231024,150800,1402848100,6610,6600,6610,6600,1605
20231024,150700,1392252440,6600,6590,6600,6590,433
20231024,150600,1389398910,6590,6590,6590,6590,650
20231024,150500,1385115410,6580,6580,6580,6570,279
20231024,150400,1383281390,6580,6580,6580,6580,300
20231024,150300,1381307390,6580,6570,6590,6570,39
20231024,150200,1381050650,6580,6580,6580,6580,23
20231024,150100,1380899310,6580,6580,6580,6580,0
20231024,150000,1380899310,6580,6570,6580,6570,810
20231024,145900,1375574610,6570,6580,6580,6570,584
20231024,145800,1371736490,6580,6580,6580,6580,1
20231024,145700,1371729910,6580,6580,6580,6570,768
20231024,145600,1366676520,6580,6580,6580,6580,290
20231024,145500,1364768320,6580,6570,6580,6570,762
20231024,145400,1359754760,6570,6570,6570,6570,0
20231024,145300,1359754760,6570,6570,6570,6570,26
20231024,145200,1359583940,6570,6570,6570,6570,606
20231024,145100,1355602520,6570,6580,6580,6560,750
20231024,145000,1350676750,6580,6580,6580,6580,517
20231024,144900,1347274890,6590,6590,6590,6590,169
20231024,144800,1346161180,6580,6560,6590,6560,1400
20231024,144700,1336954970,6560,6560,6560,6560,20
20231024,144600,1336823770,6560,6560,6560,6550,438
20231024,144500,1333952490,6560,6550,6560,6550,701
20231024,144400,1329360930,6570,6570,6570,6570,0
20231024,144300,1329360930,6570,6570,6570,6570,129
20231024,144200,1328513400,6550,6570,6570,6550,1152
20231024,144100,1320963130,6570,6570,6570,6570,0
20231024,144000,1320963130,6570,6570,6570,6570,910
20231024,143900,1314984430,6570,6590,6590,6570,1255
20231024,143800,1306728300,6590,6580,6590,6580,16
20231024,143700,1306623010,6600,6600,6600,6580,178
20231024,143600,1305450310,6600,6610,6610,6600,30
20231024,143500,1305252160,6600,6600,6600,6600,471
20231024,143400,1302143560,6590,6580,6600,6580,180
20231024,143300,1300958120,6580,6580,6580,6580,1
20231024,143200,1300951540,6600,6600,6600,6600,0
20231024,143100,1300951540,6600,6580,6600,6580,470
20231024,143000,1297851740,6590,6590,6590,6590,186
20231024,142900,1296626000,6600,6620,6620,6600,277
20231024,142800,1294794560,6610,6610,6610,6610,0
20231024,142700,1294794560,6610,6610,6610,6610,13
20231024,142600,1294708630,6610,6610,6610,6610,8
20231024,142500,1294655750,6610,6610,6610,6610,2
20231024,142400,1294642530,6610,6620,6620,6610,323
20231024,142300,1292507490,6620,6630,6630,6610,388
20231024,142200,1289935500,6630,6620,6630,6620,696
20231024,142100,1285322290,6620,6630,6640,6620,1844
20231024,142000,1273109920,6630,6630,6630,6620,493
20231024,141900,1269842010,6620,6600,6620,6590,2180
20231024,141800,1255458460,6590,6590,6590,6590,504
20231024,141700,1252137100,6570,6580,6580,6570,32
20231024,141600,1251926550,6580,6580,6580,6580,1054
20231024,141500,1244991230,6570,6560,6570,6560,90
20231024,141400,1244400510,6560,6560,6560,6560,67
20231024,141300,1243960990,6580,6580,6580,6580,20
20231024,141200,1243829390,6580,6570,6580,6570,601
20231024,141100,1239879810,6560,6560,6560,6560,355
20231024,141000,1237551010,6560,6560,6560,6560,787
20231024,140900,1232388290,6560,6580,6580,6560,369
20231024,140800,1229967560,6580,6570,6580,6570,523
20231024,140700,1226531440,6570,6570,6570,6570,301
20231024,140600,1224553870,6570,6580,6580,6570,129
20231024,140500,1223705430,6580,6590,6590,6580,793
20231024,140400,1218481400,6590,6590,6590,6590,1600
20231024,140300,1207937400,6590,6560,6590,6560,4751
20231024,140200,1176672660,6560,6550,6560,6550,1615
20231024,140100,1166083860,6550,6550,6550,6550,1097
20231024,140000,1158898510,6550,6550,6550,6550,7
20231024,135900,1158852660,6540,6540,6540,6540,14
20231024,135800,1158761100,6540,6540,6540,6540,20
20231024,135700,1158630300,6540,6540,6540,6540,364
20231024,135600,1156249740,6540,6540,6540,6540,200
20231024,135500,1154941740,6550,6540,6550,6540,559
20231024,135400,1151285310,6540,6540,6540,6540,31
20231024,135300,1151082570,6540,6540,6540,6540,27
20231024,135200,1150905990,6540,6540,6540,6540,1
20231024,135100,1150899450,6540,6540,6540,6530,563
20231024,135000,1147222040,6540,6540,6540,6540,163
20231024,134900,1146156020,6540,6520,6540,6520,1623
20231024,134800,1135545070,6520,6530,6530,6520,109
20231024,134700,1134833840,6530,6530,6530,6530,0
20231024,134600,1134833840,6530,6530,6530,6530,10
20231024,134500,1134768540,6530,6530,6530,6530,248
20231024,134400,1133149100,6530,6530,6530,6530,250
20231024,134300,1131516600,6530,6530,6540,6530,274
20231024,134200,1129727330,6530,6530,6540,6530,366
20231024,134100,1127337310,6530,6520,6530,6520,623
20231024,134000,1123274130,6510,6510,6510,6510,12
20231024,133900,1123196010,6510,6510,6510,6510,23
20231024,133800,1123046280,6510,6510,6510,6510,5
20231024,133700,1123013730,6520,6520,6520,6520,0
20231024,133600,1123013730,6520,6530,6530,6520,55
20231024,133500,1122654600,6530,6510,6530,6510,759
20231024,133400,1117708320,6520,6520,6520,6520,160
20231024,133300,1116665120,6520,6520,6520,6520,100
20231024,133200,1116013120,6510,6510,6510,6510,252
20231024,133100,1114372600,6510,6510,6510,6510,253
20231024,133000,1112725570,6510,6520,6520,6510,63
20231024,132900,1112314910,6520,6510,6520,6510,315
20231024,132800,1110261120,6520,6520,6520,6520,0
20231024,132700,1110261120,6520,6520,6520,6520,50
20231024,132600,1109935120,6520,6510,6520,6510,567
20231024,132500,1106243050,6510,6510,6510,6510,0
20231024,132400,1106243050,6510,6510,6510,6510,1
20231024,132300,1106236540,6510,6510,6510,6510,102
20231024,132200,1105572520,6520,6500,6520,6500,1108
20231024,132100,1098361920,6500,6500,6500,6500,163
20231024,132000,1097302420,6500,6500,6500,6500,7
20231024,131900,1097256920,6500,6490,6500,6490,937
20231024,131800,1091169720,6480,6480,6480,6480,0
20231024,131700,1091169720,6480,6480,6480,6480,201
20231024,131600,1089867240,6480,6480,6480,6480,0
20231024,131500,1089867240,6480,6490,6490,6450,2441
20231024,131400,1074091020,6490,6490,6490,6490,92
20231024,131300,1073493940,6490,6490,6500,6480,585
20231024,131200,1069692680,6490,6490,6490,6490,0
20231024,131100,1069692680,6490,6490,6490,6490,1
20231024,131000,1069686190,6490,6470,6490,6470,51
20231024,130900,1069356200,6470,6470,6470,6470,314
20231024,130800,1067324620,6480,6490,6490,6480,1642
20231024,130700,1056682960,6510,6510,6520,6480,545
20231024,130600,1053141500,6510,6510,6520,6510,196
20231024,130500,1051863600,6500,6500,6500,6500,10
20231024,130400,1051798600,6500,6510,6510,6500,602
20231024,130300,1047879750,6510,6500,6510,6500,296
20231024,130200,1045955740,6500,6500,6500,6500,165
20231024,130100,1044883240,6500,6500,6500,6500,604
20231024,130000,1040957240,6500,6500,6510,6500,407
20231024,125900,1038311240,6500,6500,6510,6500,25
20231024,125800,1038148640,6500,6480,6500,6480,1670
20231024,125700,1027300390,6480,6480,6480,6480,102
20231024,125600,1026639430,6480,6470,6480,6470,328
20231024,125500,1024516480,6480,6480,6480,6480,0
20231024,125400,1024516480,6480,6480,6480,6480,101
20231024,125300,1023862000,6490,6480,6490,6480,102
20231024,125200,1023201030,6490,6490,6490,6490,10
20231024,125100,1023136130,6480,6480,6480,6480,280
20231024,125000,1021321730,6480,6480,6480,6480,0
20231024,124900,1021321730,6480,6490,6490,6480,11
20231024,124800,1021250440,6490,6490,6490,6490,0
20231024,124700,1021250440,6490,6490,6490,6490,3
20231024,124600,1021230970,6490,6480,6490,6480,719
20231024,124500,1016564670,6480,6490,6490,6460,821
20231024,124400,1011255370,6480,6480,6480,6480,60
20231024,124300,1010866570,6490,6490,6490,6490,0
20231024,124200,1010866570,6490,6490,6490,6490,209
20231024,124100,1009510160,6490,6490,6490,6490,530
20231024,124000,1006070460,6490,6480,6490,6480,1592
20231024,123900,995740940,6480,6480,6480,6480,871
20231024,123800,990096860,6480,6470,6480,6470,737
20231024,123700,985328440,6470,6470,6470,6470,0
20231024,123600,985328440,6470,6470,6470,6470,622
20231024,123500,981304100,6480,6470,6480,6470,200
20231024,123400,980008670,6470,6470,6470,6470,471
20231024,123300,976961300,6480,6480,6480,6480,0
20231024,123200,976961300,6480,6480,6480,6480,318
20231024,123100,974900660,6490,6480,6490,6480,147
20231024,123000,973947820,6490,6500,6500,6490,376
20231024,122900,971507050,6490,6480,6490,6470,1595
20231024,122800,961159740,6480,6470,6480,6470,210
20231024,122700,959801030,6480,6480,6480,6480,398
20231024,122600,957221990,6490,6480,6490,6470,187
20231024,122500,956009420,6490,6490,6490,6490,381
20231024,122400,953536730,6490,6490,6490,6480,369
20231024,122300,951145430,6490,6460,6500,6460,1316
20231024,122200,942624160,6460,6450,6460,6450,11
20231024,122100,942553200,6460,6420,6460,6420,815
20231024,122000,937302410,6420,6430,6430,6420,331
20231024,121900,935175380,6430,6420,6430,6420,418
20231024,121800,932487820,6410,6410,6410,6410,0
20231024,121700,932487820,6410,6420,6420,6410,785
20231024,121600,927448140,6420,6420,6420,6420,0
20231024,121500,927448140,6420,6420,6420,6420,56
20231024,121400,927088620,6410,6410,6410,6410,0
20231024,121300,927088620,6410,6410,6410,6410,0
20231024,121200,927088620,6410,6410,6410,6410,10
20231024,121100,927024520,6410,6410,6410,6410,0
20231024,121000,927024520,6410,6410,6410,6410,0
20231024,120900,927024520,6410,6410,6410,6410,0
20231024,120800,927024520,6410,6410,6410,6410,0
20231024,120700,927024520,6410,6410,6410,6410,0
20231024,120600,927024520,6410,6410,6410,6410,6
20231024,120500,926986060,6430,6430,6430,6430,0
20231024,120400,926986060,6430,6410,6430,6410,170
20231024,120300,925894260,6410,6410,6410,6410,722
20231024,120200,921266240,6410,6410,6410,6410,5
20231024,120100,921234190,6410,6420,6420,6410,101
20231024,120000,920586770,6420,6420,6420,6420,55
20231024,115900,920233670,6420,6420,6420,6420,1262
20231024,115800,912131630,6430,6440,6440,6430,164
20231024,115700,911077010,6430,6430,6430,6430,50
20231024,115600,910755510,6440,6440,6440,6440,0
20231024,115500,910755510,6440,6440,6440,6440,20
20231024,115400,910626710,6440,6440,6440,6440,152
20231024,115300,909647830,6440,6440,6440,6440,133
20231024,115200,908791310,6440,6430,6440,6430,180
20231024,115100,907633410,6430,6440,6440,6430,2168
20231024,115000,893691490,6450,6440,6450,6440,240
20231024,114900,892143990,6450,6450,6450,6450,231
20231024,114800,890654040,6450,6420,6450,6420,877
20231024,114700,885006310,6440,6440,6440,6440,1
20231024,114600,884999870,6430,6430,6430,6430,105
20231024,114500,884324720,6420,6420,6420,6420,60
20231024,114400,883939520,6420,6420,6420,6420,29
20231024,114300,883753340,6420,6420,6420,6420,836
20231024,114200,878386220,6430,6430,6430,6430,145
20231024,114100,877453870,6430,6430,6440,6430,300
20231024,114000,875523870,6440,6440,6440,6440,47
20231024,113900,875221190,6430,6430,6430,6430,291
20231024,113800,873350060,6420,6420,6420,6420,205
20231024,113700,872033960,6420,6420,6420,6420,73
20231024,113600,871565300,6420,6420,6420,6420,147
20231024,113500,870621560,6410,6430,6440,6410,1889
20231024,113400,858493260,6440,6430,6440,6430,432
20231024,113300,855715460,6430,6420,6430,6420,1404
20231024,113200,846701770,6410,6410,6410,6410,907
20231024,113100,840887900,6410,6420,6420,6410,1768
20231024,113000,829538470,6420,6430,6480,6410,1669
20231024,112900,818789830,6440,6420,6440,6400,1170
20231024,112800,811283520,6430,6430,6430,6400,1172
20231024,112700,803760100,6430,6430,6430,6410,148
20231024,112600,802809270,6430,6430,6430,6400,418
20231024,112500,800132760,6430,6420,6430,6410,335
20231024,112400,797980920,6420,6410,6420,6390,1596
20231024,112300,787737800,6410,6380,6410,6360,802
20231024,112200,782622610,6370,6420,6440,6330,13366
20231024,112100,697339700,6400,6520,6520,6370,10831
20231024,112000,627805910,6520,6350,6590,6340,20518
20231024,111900,494031340,6350,6330,6350,6320,1959
20231024,111800,481612660,6320,6300,6320,6300,716
20231024,111700,477094860,6300,6290,6300,6290,368
20231024,111600,474780130,6280,6280,6280,6280,195
20231024,111500,473555530,6270,6270,6270,6270,0
20231024,111400,473555530,6270,6270,6270,6270,0
20231024,111300,473555530,6270,6290,6290,6270,111
20231024,111200,472858250,6290,6290,6290,6290,18
20231024,111100,472745030,6280,6280,6280,6280,129
20231024,111000,471934910,6280,6270,6280,6270,487
20231024,110900,468877620,6260,6260,6260,6260,289
20231024,110800,467068480,6260,6260,6260,6260,43
20231024,110700,466799300,6260,6250,6260,6250,187
20231024,110600,465630530,6240,6240,6240,6240,109
20231024,110500,464950370,6230,6230,6230,6230,1
20231024,110400,464944140,6230,6230,6230,6230,60
20231024,110300,464570340,6230,6230,6230,6230,0
20231024,110200,464570340,6230,6250,6250,6230,202
20231024,110100,463311680,6240,6240,6240,6240,0
20231024,110000,463311680,6240,6240,6240,6230,330
20231024,105900,461252980,6230,6210,6230,6210,350
20231024,105800,459075090,6210,6210,6210,6210,416
20231024,105700,456491730,6220,6220,6220,6220,251
20231024,105600,454930510,6220,6230,6230,6220,2380
20231024,105500,440109760,6230,6230,6230,6230,22
20231024,105400,439972700,6230,6230,6230,6230,243
20231024,105300,438458810,6230,6230,6230,6220,359
20231024,105200,436224050,6230,6230,6230,6230,223
20231024,105100,434834760,6230,6230,6230,6230,0
20231024,105000,434834760,6230,6230,6230,6230,47
20231024,104900,434541950,6220,6220,6220,6220,100
20231024,104800,433919950,6220,6220,6220,6220,0
20231024,104700,433919950,6220,6220,6220,6220,0
20231024,104600,433919950,6220,6230,6230,6220,560
20231024,104500,430435550,6220,6200,6220,6200,283
20231024,104400,428677130,6210,6210,6210,6210,0
20231024,104300,428677130,6210,6210,6210,6210,22
20231024,104200,428540510,6210,6200,6220,6200,329
20231024,104100,426499380,6220,6220,6220,6220,100
20231024,104000,425877380,6220,6190,6220,6170,1597
20231024,103900,415973450,6180,6170,6180,6170,773
20231024,103800,411197320,6170,6170,6170,6170,209
20231024,103700,409907790,6160,6160,6160,6160,0
20231024,103600,409907790,6160,6160,6160,6160,193
20231024,103500,408718910,6160,6160,6160,6160,2
20231024,103400,408706590,6160,6160,6160,6150,123
20231024,103300,407949030,6160,6170,6170,6160,103
20231024,103200,407314450,6160,6160,6160,6150,1300
20231024,103100,399316780,6160,6160,6160,6160,528
20231024,103000,396064300,6160,6170,6170,6160,357
20231024,102900,393862180,6160,6170,6170,6160,1606
20231024,102800,383967710,6170,6170,6170,6170,182
20231024,102700,382844770,6170,6170,6170,6160,506
20231024,102600,379722920,6180,6170,6180,6170,108
20231024,102500,379056510,6170,6200,6200,6170,2787
20231024,102400,361794150,6210,6200,6210,6200,29
20231024,102300,361614310,6200,6200,6200,6200,468
20231024,102200,358712710,6200,6200,6200,6200,162
20231024,102100,357708310,6200,6210,6210,6200,1437
20231024,102000,348786040,6230,6230,6230,6230,0
20231024,101900,348786040,6230,6220,6230,6220,946
20231024,101800,342893710,6220,6220,6230,6220,675
20231024,101700,338695110,6220,6220,6220,6220,46
20231024,101600,338408990,6220,6230,6230,6220,214
20231024,101500,337076000,6230,6250,6250,6230,833
20231024,101400,331881260,6250,6250,6250,6250,1
20231024,101300,331875010,6230,6230,6230,6230,30
20231024,101200,331688110,6230,6230,6230,6230,374
20231024,101100,329358090,6230,6230,6230,6230,0
20231024,101000,329358090,6230,6230,6230,6230,13
20231024,100900,329277100,6230,6250,6250,6230,2465
20231024,100800,313914110,6250,6270,6270,6250,1056
20231024,100700,307313440,6270,6270,6270,6270,303
20231024,100600,305413630,6270,6270,6270,6270,220
20231024,100500,304034230,6270,6280,6280,6270,12
20231024,100400,303958980,6280,6280,6280,6280,41
20231024,100300,303701500,6270,6290,6290,6270,51
20231024,100200,303381240,6290,6270,6290,6270,802
20231024,100100,298340370,6270,6260,6270,6260,177
20231024,100000,297231880,6270,6280,6280,6270,1498
20231024,095900,287826480,6290,6290,6290,6290,535
20231024,095800,284461330,6290,6300,6300,6290,508
20231024,095700,281262570,6300,6310,6310,6300,225
20231024,095600,279843720,6300,6290,6300,6290,329
20231024,095500,277772040,6290,6300,6300,6290,336
20231024,095400,275655340,6310,6310,6310,6310,0
20231024,095300,275655340,6310,6310,6310,6310,62
20231024,095200,275264120,6310,6300,6310,6300,63
20231024,095100,274866890,6300,6300,6300,6300,402
20231024,095000,272334290,6300,6300,6300,6300,150
20231024,094900,271389290,6300,6310,6310,6300,1592
20231024,094800,261344130,6310,6320,6320,6310,350
20231024,094700,259134630,6320,6340,6340,6310,921
20231024,094600,253312840,6340,6340,6340,6340,9
20231024,094500,253255780,6340,6340,6340,6340,5
20231024,094400,253224080,6330,6330,6330,6330,20
20231024,094300,253097480,6330,6330,6330,6330,90
20231024,094200,252527780,6340,6340,6340,6340,37
20231024,094100,252293200,6330,6340,6340,6330,18
20231024,094000,252179110,6340,6340,6340,6340,65
20231024,093900,251767010,6340,6340,6340,6340,112
20231024,093800,251056930,6340,6340,6340,6320,2266
20231024,093700,236704860,6340,6370,6370,6200,8521
20231024,093600,182944610,6370,6370,6370,6360,531
20231024,093500,179562270,6380,6420,6420,6380,1148
20231024,093400,172216680,6430,6430,6430,6430,61
20231024,093300,171824450,6430,6430,6430,6430,105
20231024,093200,171149300,6430,6430,6430,6430,2
20231024,093100,171136440,6430,6430,6430,6430,0
20231024,093000,171136440,6430,6430,6430,6430,2
20231024,092900,171123580,6430,6420,6430,6420,520
20231024,092800,167785080,6420,6420,6440,6420,1538
20231024,092700,157908770,6420,6420,6420,6420,74
20231024,092600,157433690,6420,6420,6430,6420,168
20231024,092500,156355100,6430,6430,6440,6430,420
20231024,092400,153651440,6440,6440,6440,6440,62
20231024,092300,153252160,6440,6440,6440,6440,17
20231024,092200,153142680,6440,6440,6440,6440,210
20231024,092100,151790280,6430,6420,6430,6420,346
20231024,092000,149568000,6400,6400,6400,6400,834
20231024,091900,144230400,6400,6410,6410,6400,615
20231024,091800,140294250,6420,6430,6430,6420,170
20231024,091700,139201850,6430,6450,6450,6430,895
20231024,091600,133440620,6460,6470,6470,6460,164
20231024,091500,132379740,6460,6460,6470,6440,1882
20231024,091400,120243830,6460,6510,6510,6460,2015
20231024,091300,107166190,6520,6520,6520,6510,590
20231024,091200,103319400,6510,6500,6510,6500,180
20231024,091100,102148820,6500,6490,6510,6490,2298
20231024,091000,87213320,6500,6460,6500,6460,1415
20231024,090900,78045380,6460,6460,6460,6450,254
20231024,090800,76404570,6450,6430,6450,6430,721
20231024,090700,71758030,6410,6420,6420,6410,1502
20231024,090600,62129210,6430,6440,6440,6430,461
20231024,090500,59162590,6430,6430,6440,6420,1285
20231024,090400,50893390,6430,6440,6440,6430,492
20231024,090300,47728810,6440,6440,6450,6440,2495
20231024,090200,31644810,6440,6420,6440,6410,1346
20231024,090100,22999160,6420,6370,6420,6360,1480
20231024,090000,13544960,6370,6320,6370,6320,2142