stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,194900,2692940450,6720,6720,6720,6720,2289
20231025,194800,2692940450,6720,6720,6720,6720,0
20231025,194700,2692940450,6720,6720,6720,6720,0
20231025,194600,2692940450,6720,6720,6720,6720,0
20231025,194500,2692940450,6720,6720,6720,6720,0
20231025,194400,2692940450,6720,6720,6720,6720,0
20231025,194300,2692940450,6720,6720,6720,6720,0
20231025,194200,2692940450,6720,6720,6720,6720,0
20231025,194100,2692940450,6720,6720,6720,6720,0
20231025,194000,2692940450,6720,6720,6720,6720,0
20231025,193900,2692940450,6720,6720,6720,6720,0
20231025,193800,2692940450,6720,6720,6720,6720,0
20231025,193700,2692940450,6720,6720,6720,6720,0
20231025,193600,2692940450,6720,6720,6720,6720,0
20231025,193500,2692940450,6720,6720,6720,6720,0
20231025,193400,2692940450,6720,6720,6720,6720,0
20231025,193300,2692940450,6720,6720,6720,6720,0
20231025,193200,2692940450,6720,6720,6720,6720,0
20231025,193100,2692940450,6720,6720,6720,6720,0
20231025,193000,2692940450,6720,6720,6720,6720,0
20231025,192900,2692940450,6720,6720,6720,6720,0
20231025,192800,2692940450,6720,6720,6720,6720,0
20231025,192700,2692940450,6720,6720,6720,6720,0
20231025,192600,2692940450,6720,6720,6720,6720,0
20231025,192500,2692940450,6720,6720,6720,6720,0
20231025,192400,2692940450,6720,6720,6720,6720,0
20231025,192300,2692940450,6720,6720,6720,6720,0
20231025,192200,2692940450,6720,6720,6720,6720,0
20231025,192100,2692940450,6720,6720,6720,6720,0
20231025,192000,2692940450,6720,6720,6720,6720,0
20231025,191900,2692940450,6720,6720,6720,6720,2289
20231025,191800,2692940450,6720,6720,6720,6720,0
20231025,191700,2692940450,6720,6720,6720,6720,0
20231025,191600,2692940450,6720,6720,6720,6720,0
20231025,191500,2692940450,6720,6720,6720,6720,0
20231025,191400,2692940450,6720,6720,6720,6720,0
20231025,191300,2692940450,6720,6720,6720,6720,0
20231025,191200,2692940450,6720,6720,6720,6720,0
20231025,191100,2692940450,6720,6720,6720,6720,0
20231025,191000,2692940450,6720,6720,6720,6720,0
20231025,190900,2692940450,6720,6720,6720,6720,0
20231025,190800,2692940450,6720,6720,6720,6720,0
20231025,190700,2692940450,6720,6720,6720,6720,0
20231025,190600,2692940450,6720,6720,6720,6720,0
20231025,190500,2692940450,6720,6720,6720,6720,0
20231025,190400,2692940450,6720,6720,6720,6720,0
20231025,190300,2692940450,6720,6720,6720,6720,0
20231025,190200,2692940450,6720,6720,6720,6720,0
20231025,190100,2692940450,6720,6720,6720,6720,0
20231025,190000,2692940450,6720,6720,6720,6720,0
20231025,185900,2692940450,6720,6720,6720,6720,0
20231025,185800,2692940450,6720,6720,6720,6720,0
20231025,185700,2692940450,6720,6720,6720,6720,0
20231025,185600,2692940450,6720,6720,6720,6720,0
20231025,185500,2692940450,6720,6720,6720,6720,0
20231025,185400,2692940450,6720,6720,6720,6720,0
20231025,185300,2692940450,6720,6720,6720,6720,0
20231025,185200,2692940450,6720,6720,6720,6720,0
20231025,185100,2692940450,6720,6720,6720,6720,0
20231025,185000,2692940450,6720,6720,6720,6720,0
20231025,184900,2692940450,6720,6720,6720,6720,2289
20231025,184800,2692940450,6720,6720,6720,6720,0
20231025,184700,2692940450,6720,6720,6720,6720,0
20231025,184600,2692940450,6720,6720,6720,6720,0
20231025,184500,2692940450,6720,6720,6720,6720,0
20231025,184400,2692940450,6720,6720,6720,6720,0
20231025,184300,2692940450,6720,6720,6720,6720,0
20231025,184200,2692940450,6720,6720,6720,6720,0
20231025,184100,2692940450,6720,6720,6720,6720,0
20231025,184000,2692940450,6720,6720,6720,6720,0
20231025,183900,2692940450,6720,6720,6720,6720,0
20231025,183800,2692940450,6720,6720,6720,6720,0
20231025,183700,2692940450,6720,6720,6720,6720,0
20231025,183600,2692940450,6720,6720,6720,6720,0
20231025,183500,2692940450,6720,6720,6720,6720,0
20231025,183400,2692940450,6720,6720,6720,6720,0
20231025,183300,2692940450,6720,6720,6720,6720,0
20231025,183200,2692940450,6720,6720,6720,6720,0
20231025,183100,2692940450,6720,6720,6720,6720,0
20231025,183000,2692940450,6720,6720,6720,6720,0
20231025,182900,2692940450,6720,6720,6720,6720,0
20231025,182800,2692940450,6720,6720,6720,6720,0
20231025,182700,2692940450,6720,6720,6720,6720,0
20231025,182600,2692940450,6720,6720,6720,6720,0
20231025,182500,2692940450,6720,6720,6720,6720,0
20231025,182400,2692940450,6720,6720,6720,6720,0
20231025,182300,2692940450,6720,6720,6720,6720,0
20231025,182200,2692940450,6720,6720,6720,6720,0
20231025,182100,2692940450,6720,6720,6720,6720,0
20231025,182000,2692940450,6720,6720,6720,6720,0
20231025,181900,2692940450,6720,6720,6720,6720,2289
20231025,181800,2692940450,6720,6720,6720,6720,0
20231025,181700,2692940450,6720,6720,6720,6720,0
20231025,181600,2692940450,6720,6720,6720,6720,0
20231025,181500,2692940450,6720,6720,6720,6720,0
20231025,181400,2692940450,6720,6720,6720,6720,0
20231025,181300,2692940450,6720,6720,6720,6720,0
20231025,181200,2692940450,6720,6720,6720,6720,0
20231025,181100,2692940450,6720,6720,6720,6720,0
20231025,181000,2692940450,6720,6720,6720,6720,0
20231025,180900,2692940450,6720,6720,6720,6720,0
20231025,180800,2692940450,6720,6720,6720,6720,0
20231025,180700,2692940450,6720,6720,6720,6720,0
20231025,180600,2692940450,6720,6720,6720,6720,0
20231025,180500,2692940450,6720,6720,6720,6720,0
20231025,180400,2692940450,6720,6720,6720,6720,0
20231025,180300,2692940450,6720,6720,6720,6720,0
20231025,180200,2692940450,6720,6720,6720,6720,0
20231025,180100,2692940450,6720,6720,6720,6720,0
20231025,180000,2692940450,6720,6720,6720,6720,0
20231025,175900,2692940450,6720,6720,6720,6720,0
20231025,175800,2692940450,6720,6720,6720,6720,0
20231025,175700,2692940450,6720,6720,6720,6720,0
20231025,175600,2692940450,6720,6720,6720,6720,0
20231025,175500,2692940450,6720,6720,6720,6720,0
20231025,175400,2692940450,6720,6720,6720,6720,0
20231025,175300,2692940450,6720,6720,6720,6720,0
20231025,175200,2692940450,6720,6720,6720,6720,0
20231025,175100,2692940450,6720,6720,6720,6720,0
20231025,175000,2692940450,6720,6720,6720,6720,0
20231025,174900,2692940450,6720,6720,6720,6720,2289
20231025,174800,2692940450,6720,6720,6720,6720,0
20231025,174700,2692940450,6720,6720,6720,6720,0
20231025,174600,2692940450,6720,6720,6720,6720,0
20231025,174500,2692940450,6720,6720,6720,6720,0
20231025,174400,2692940450,6720,6720,6720,6720,0
20231025,174300,2692940450,6720,6720,6720,6720,0
20231025,174200,2692940450,6720,6720,6720,6720,0
20231025,174100,2692940450,6720,6720,6720,6720,0
20231025,174000,2692940450,6720,6720,6720,6720,0
20231025,173900,2692940450,6720,6720,6720,6720,0
20231025,173800,2692940450,6720,6720,6720,6720,0
20231025,173700,2692940450,6720,6720,6720,6720,0
20231025,173600,2692940450,6720,6720,6720,6720,0
20231025,173500,2692940450,6720,6720,6720,6720,0
20231025,173400,2692940450,6720,6720,6720,6720,0
20231025,173300,2692940450,6720,6720,6720,6720,0
20231025,173200,2692940450,6720,6720,6720,6720,0
20231025,173100,2692940450,6720,6720,6720,6720,0
20231025,173000,2692940450,6720,6720,6720,6720,0
20231025,172900,2692940450,6720,6720,6720,6720,0
20231025,172800,2692940450,6720,6720,6720,6720,0
20231025,172700,2692940450,6720,6720,6720,6720,0
20231025,172600,2692940450,6720,6720,6720,6720,0
20231025,172500,2692940450,6720,6720,6720,6720,0
20231025,172400,2692940450,6720,6720,6720,6720,0
20231025,172300,2692940450,6720,6720,6720,6720,0
20231025,172200,2692940450,6720,6720,6720,6720,0
20231025,172100,2692940450,6720,6720,6720,6720,0
20231025,172000,2692940450,6720,6720,6720,6720,0
20231025,171900,2692940450,6720,6720,6720,6720,2289
20231025,171800,2692940450,6720,6720,6720,6720,0
20231025,171700,2692940450,6720,6720,6720,6720,0
20231025,171600,2692940450,6720,6720,6720,6720,0
20231025,171500,2692940450,6720,6720,6720,6720,0
20231025,171400,2692940450,6720,6720,6720,6720,0
20231025,171300,2692940450,6720,6720,6720,6720,0
20231025,171200,2692940450,6720,6720,6720,6720,0
20231025,171100,2692940450,6720,6720,6720,6720,0
20231025,171000,2692940450,6720,6720,6720,6720,0
20231025,170900,2692940450,6720,6720,6720,6720,0
20231025,170800,2692940450,6720,6720,6720,6720,0
20231025,170700,2692940450,6720,6720,6720,6720,0
20231025,170600,2692940450,6720,6720,6720,6720,0
20231025,170500,2692940450,6720,6720,6720,6720,0
20231025,170400,2692940450,6720,6720,6720,6720,0
20231025,170300,2692940450,6720,6720,6720,6720,0
20231025,170200,2692940450,6720,6720,6720,6720,0
20231025,170100,2692940450,6720,6720,6720,6720,0
20231025,170000,2692940450,6720,6720,6720,6720,0
20231025,165900,2692940450,6720,6720,6720,6720,0
20231025,165800,2692940450,6720,6720,6720,6720,0
20231025,165700,2692940450,6720,6720,6720,6720,0
20231025,165600,2692940450,6720,6720,6720,6720,0
20231025,165500,2692940450,6720,6720,6720,6720,0
20231025,165400,2692940450,6720,6720,6720,6720,0
20231025,165300,2692940450,6720,6720,6720,6720,0
20231025,165200,2692940450,6720,6720,6720,6720,0
20231025,165100,2692940450,6720,6720,6720,6720,0
20231025,165000,2692940450,6720,6720,6720,6720,0
20231025,164900,2692940450,6720,6720,6720,6720,2289
20231025,164800,2692940450,6720,6720,6720,6720,0
20231025,164700,2692940450,6720,6720,6720,6720,0
20231025,164600,2692940450,6720,6720,6720,6720,0
20231025,164500,2692940450,6720,6720,6720,6720,0
20231025,164400,2692940450,6720,6720,6720,6720,0
20231025,164300,2692940450,6720,6720,6720,6720,0
20231025,164200,2692940450,6720,6720,6720,6720,0
20231025,164100,2692940450,6720,6720,6720,6720,0
20231025,164000,2692940450,6720,6720,6720,6720,0
20231025,163900,2692940450,6720,6720,6720,6720,0
20231025,163800,2692940450,6720,6720,6720,6720,0
20231025,163700,2692940450,6720,6720,6720,6720,0
20231025,163600,2692940450,6720,6720,6720,6720,0
20231025,163500,2692940450,6720,6720,6720,6720,0
20231025,163400,2692940450,6720,6720,6720,6720,0
20231025,163300,2692940450,6720,6720,6720,6720,0
20231025,163200,2692940450,6720,6720,6720,6720,0
20231025,163100,2692940450,6720,6720,6720,6720,0
20231025,163000,2692940450,6720,6720,6720,6720,0
20231025,162900,2692940450,6720,6720,6720,6720,0
20231025,162800,2692940450,6720,6720,6720,6720,0
20231025,162700,2692940450,6720,6720,6720,6720,0
20231025,162600,2692940450,6720,6720,6720,6720,0
20231025,162500,2692940450,6720,6720,6720,6720,0
20231025,162400,2692940450,6720,6720,6720,6720,0
20231025,162300,2692940450,6720,6720,6720,6720,0
20231025,162200,2692940450,6720,6720,6720,6720,0
20231025,162100,2692940450,6720,6720,6720,6720,0
20231025,162000,2692940450,6720,6720,6720,6720,0
20231025,161900,2692940450,6720,6720,6720,6720,2289
20231025,161800,2692940450,6720,6720,6720,6720,0
20231025,161700,2692940450,6720,6720,6720,6720,0
20231025,161600,2692940450,6720,6720,6720,6720,0
20231025,161500,2692940450,6720,6720,6720,6720,0
20231025,161400,2692940450,6720,6720,6720,6720,0
20231025,161300,2692940450,6720,6720,6720,6720,0
20231025,161200,2692940450,6720,6720,6720,6720,0
20231025,161100,2692940450,6720,6720,6720,6720,0
20231025,161000,2692940450,6720,6720,6720,6720,0
20231025,160900,2692940450,6720,6720,6720,6720,0
20231025,160800,2692940450,6720,6720,6720,6720,0
20231025,160700,2692940450,6720,6720,6720,6720,0
20231025,160600,2692940450,6720,6720,6720,6720,0
20231025,160500,2692940450,6720,6720,6720,6720,0
20231025,160400,2692940450,6720,6720,6720,6720,0
20231025,160300,2692940450,6720,6720,6720,6720,0
20231025,160200,2692940450,6720,6720,6720,6720,0
20231025,160100,2692940450,6720,6720,6720,6720,0
20231025,160000,2692940450,6720,6720,6720,6720,0
20231025,155900,2692940450,6720,6720,6720,6720,0
20231025,155800,2692940450,6720,6720,6720,6720,0
20231025,155700,2692940450,6720,6720,6720,6720,0
20231025,155600,2692940450,6720,6720,6720,6720,0
20231025,155500,2692940450,6720,6720,6720,6720,0
20231025,155400,2692940450,6720,6720,6720,6720,0
20231025,155300,2692940450,6720,6720,6720,6720,0
20231025,155200,2692940450,6720,6720,6720,6720,0
20231025,155100,2692940450,6720,6720,6720,6720,0
20231025,155000,2692940450,6720,6720,6720,6720,0
20231025,154900,2692940450,6720,6720,6720,6720,2289
20231025,154800,2692940450,6720,6720,6720,6720,0
20231025,154700,2692940450,6720,6720,6720,6720,0
20231025,154600,2692940450,6720,6720,6720,6720,0
20231025,154500,2692940450,6720,6720,6720,6720,0
20231025,154400,2692940450,6720,6720,6720,6720,0
20231025,154300,2692940450,6720,6720,6720,6720,0
20231025,154200,2692940450,6720,6720,6720,6720,0
20231025,154100,2692940450,6720,6720,6720,6720,0
20231025,154000,2692940450,6720,6720,6720,6720,0
20231025,153900,2692940450,6720,6720,6720,6720,0
20231025,153800,2692940450,6720,6720,6720,6720,0
20231025,153700,2692940450,6720,6720,6720,6720,0
20231025,153600,2692940450,6720,6720,6720,6720,0
20231025,153500,2692940450,6720,6720,6720,6720,0
20231025,153400,2692940450,6720,6720,6720,6720,0
20231025,153300,2692940450,6720,6720,6720,6720,0
20231025,153200,2692940450,6720,6720,6720,6720,0
20231025,153100,2692940450,6720,6720,6720,6720,0
20231025,153000,2692940450,6720,6720,6720,6720,2289
20231025,152900,2677558370,6710,6710,6710,6710,0
20231025,152800,2677558370,6710,6710,6710,6710,0
20231025,152700,2677558370,6710,6710,6710,6710,0
20231025,152600,2677558370,6710,6710,6710,6710,0
20231025,152500,2677558370,6710,6710,6710,6710,0
20231025,152400,2677558370,6710,6710,6710,6710,0
20231025,152300,2677558370,6710,6710,6710,6710,0
20231025,152200,2677558370,6710,6710,6710,6710,0
20231025,152100,2677558370,6710,6710,6710,6710,0
20231025,152000,2677558370,6710,6710,6710,6710,0
20231025,151900,2677558370,6710,6690,6710,6690,376
20231025,151800,2675035760,6690,6700,6700,6680,1554
20231025,151700,2664647280,6700,6710,6710,6700,254
20231025,151600,2662945470,6710,6710,6710,6710,11
20231025,151500,2662871660,6710,6700,6710,6690,1148
20231025,151400,2655184540,6700,6710,6710,6700,247
20231025,151300,2653528320,6710,6710,6710,6710,67
20231025,151200,2653078750,6700,6700,6710,6690,486
20231025,151100,2649821230,6710,6720,6720,6700,33
20231025,151000,2649599650,6650,6700,6700,6650,10000
20231025,150900,2582786460,6700,6700,6700,6700,611
20231025,150800,2578692760,6700,6710,6710,6700,2931
20231025,150700,2559046340,6710,6720,6720,6710,596
20231025,150600,2555047170,6710,6720,6720,6710,683
20231025,150500,2550462110,6720,6730,6730,6720,1916
20231025,150400,2537586580,6720,6710,6720,6710,34
20231025,150300,2537358380,6700,6700,6720,6700,3745
20231025,150200,2512266800,6700,6710,6710,6700,6757
20231025,150100,2466984900,6700,6730,6730,6700,2070
20231025,150000,2453114670,6730,6720,6730,6710,5479
20231025,145900,2416341990,6710,6720,6720,6710,1167
20231025,145800,2408505550,6720,6750,6750,6720,846
20231025,145700,2402818950,6730,6740,6740,6730,62
20231025,145600,2402401570,6740,6730,6760,6730,223
20231025,145500,2400900250,6730,6740,6750,6730,657
20231025,145400,2396473770,6740,6730,6740,6730,68
20231025,145300,2396016120,6740,6740,6740,6740,274
20231025,145200,2394169360,6750,6750,6750,6750,2
20231025,145100,2394155860,6740,6740,6750,6740,254
20231025,145000,2392442410,6740,6740,6740,6740,1
20231025,144900,2392435670,6750,6720,6750,6720,113
20231025,144800,2391673680,6720,6720,6720,6720,0
20231025,144700,2391673680,6720,6720,6720,6720,598
20231025,144600,2387655120,6720,6720,6720,6720,50
20231025,144500,2387319120,6720,6740,6740,6720,1510
20231025,144400,2377164560,6740,6740,6740,6740,39
20231025,144300,2376901700,6740,6730,6740,6730,355
20231025,144200,2374511000,6740,6740,6740,6740,72
20231025,144100,2374025720,6740,6740,6740,6740,107
20231025,144000,2373304540,6730,6730,6730,6730,263
20231025,143900,2371534550,6730,6760,6760,6730,336
20231025,143800,2369270200,6760,6740,6760,6740,178
20231025,143700,2368070360,6760,6750,6760,6740,129
20231025,143600,2367199590,6760,6750,6760,6750,20
20231025,143500,2367064490,6760,6760,6760,6760,7
20231025,143400,2367017170,6770,6760,6770,6760,50
20231025,143300,2366678820,6770,6760,6770,6760,10
20231025,143200,2366611200,6740,6740,6740,6740,190
20231025,143100,2365330600,6740,6740,6740,6740,20
20231025,143000,2365195800,6740,6760,6770,6740,16
20231025,142900,2365087590,6750,6750,6750,6750,51
20231025,142800,2364743340,6750,6780,6780,6750,430
20231025,142700,2361828970,6780,6730,6780,6720,826
20231025,142600,2356259160,6760,6750,6760,6750,359
20231025,142500,2353832380,6760,6760,6760,6760,1
20231025,142400,2353825620,6750,6740,6750,6740,5
20231025,142300,2353791910,6720,6730,6730,6720,1175
20231025,142200,2345895900,6740,6730,6740,6730,101
20231025,142100,2345216160,6740,6740,6740,6740,16
20231025,142000,2345108320,6730,6730,6740,6730,559
20231025,141900,2341344160,6740,6760,6770,6740,354
20231025,141800,2338956890,6760,6760,6760,6760,11
20231025,141700,2338882530,6740,6760,6770,6740,206
20231025,141600,2337493960,6740,6770,6770,6740,8
20231025,141500,2337439980,6770,6760,6770,6760,17
20231025,141400,2337324970,6780,6780,6780,6730,626
20231025,141300,2333100020,6780,6760,6780,6760,781
20231025,141200,2327804860,6740,6760,6760,6740,400
20231025,141100,2325106730,6750,6790,6790,6750,2447
20231025,141000,2308576530,6780,6780,6780,6770,816
20231025,140900,2303046050,6780,6780,6780,6780,0
20231025,140800,2303046050,6780,6780,6780,6780,198
20231025,140700,2301703610,6790,6780,6790,6780,183
20231025,140600,2300462420,6790,6790,6790,6790,51
20231025,140500,2300116130,6800,6790,6800,6790,10
20231025,140400,2300048220,6790,6790,6800,6790,24
20231025,140300,2299885200,6790,6790,6800,6790,95
20231025,140200,2299240130,6800,6790,6800,6790,34
20231025,140100,2299009220,6780,6790,6800,6780,1284
20231025,140000,2290290910,6800,6800,6810,6800,110
20231025,135900,2289542660,6800,6800,6800,6800,15
20231025,135800,2289440660,6800,6800,6800,6800,146
20231025,135700,2288447860,6790,6800,6800,6790,253
20231025,135600,2286727960,6800,6800,6800,6800,2
20231025,135500,2286714360,6800,6800,6800,6800,105
20231025,135400,2286000360,6800,6800,6800,6800,1101
20231025,135300,2278513560,6800,6800,6800,6790,108
20231025,135200,2277779170,6800,6800,6810,6800,115
20231025,135100,2276997090,6800,6800,6800,6800,50
20231025,135000,2276657090,6820,6790,6820,6790,1040
20231025,134900,2269583280,6800,6800,6800,6790,164
20231025,134800,2268468350,6810,6810,6810,6810,35
20231025,134700,2268230000,6830,6810,6830,6800,197
20231025,134600,2266888740,6830,6790,6830,6780,1043
20231025,134500,2259792400,6800,6780,6800,6780,611
20231025,134400,2255645570,6780,6770,6780,6760,708
20231025,134300,2250856710,6750,6800,6810,6750,983
20231025,134200,2244196130,6840,6820,6840,6810,796
20231025,134100,2238773680,6880,6800,6880,6770,8882
20231025,134000,2177958860,6800,6820,6820,6800,134
20231025,133900,2177047620,6790,6800,6800,6780,208
20231025,133800,2175636450,6790,6820,6820,6790,3414
20231025,133700,2152423690,6840,6850,6870,6820,3892
20231025,133600,2125787370,6850,6880,6880,6820,754
20231025,133500,2120619350,6880,6860,6890,6840,5196
20231025,133400,2084998880,6870,6880,6880,6870,268
20231025,133300,2083157550,6880,6880,6890,6880,230
20231025,133200,2081573010,6880,6870,6880,6840,181
20231025,133100,2080330280,6870,6890,6900,6870,128
20231025,133000,2079449710,6890,6900,6900,6880,137
20231025,132900,2078506700,6890,6870,6900,6870,410
20231025,132800,2075687640,6890,6870,6890,6870,495
20231025,132700,2072285240,6840,6880,6880,6840,263
20231025,132600,2070483430,6880,6890,6900,6880,4083
20231025,132500,2042312310,6890,6880,6890,6880,450
20231025,132400,2039214810,6830,6860,6860,6830,363
20231025,132300,2036729020,6850,6840,6850,6820,543
20231025,132200,2033015600,6860,6810,6860,6800,311
20231025,132100,2030897030,6830,6890,6890,6830,11529
20231025,132000,1951901600,6870,6870,6870,6870,211
20231025,131900,1950452030,6880,6880,6880,6880,89
20231025,131800,1949839710,6890,6890,6900,6890,15
20231025,131700,1949736300,6890,6900,6900,6890,6
20231025,131600,1949694920,6900,6870,6900,6870,3
20231025,131500,1949674250,6880,6910,6910,6870,1123
20231025,131400,1941957860,6910,6910,6910,6880,118
20231025,131300,1941145960,6880,6920,6920,6880,6312
20231025,131200,1897685740,6920,6920,6920,6910,24
20231025,131100,1897519870,6920,6900,6920,6900,174
20231025,131000,1896318640,6900,6900,6910,6890,26
20231025,130900,1896139230,6910,6890,6910,6890,72
20231025,130800,1895643130,6900,6900,6900,6900,300
20231025,130700,1893573130,6910,6910,6910,6910,10
20231025,130600,1893504030,6910,6910,6910,6910,20
20231025,130500,1893365830,6910,6910,6910,6910,0
20231025,130400,1893365830,6910,6910,6910,6910,291
20231025,130300,1891355020,6910,6890,6910,6890,2348
20231025,130200,1875154290,6890,6870,6890,6870,600
20231025,130100,1871030590,6890,6870,6890,6870,272
20231025,130000,1869161910,6890,6890,6890,6890,7
20231025,125900,1869113680,6870,6880,6880,6870,410
20231025,125800,1866296880,6900,6900,6900,6900,2
20231025,125700,1866283080,6900,6880,6900,6880,82
20231025,125600,1865718720,6880,6900,6900,6880,11
20231025,125500,1865643020,6900,6900,6900,6900,8
20231025,125400,1865587820,6890,6890,6890,6890,200
20231025,125300,1864209820,6880,6880,6880,6880,170
20231025,125200,1863040220,6900,6900,6900,6890,85
20231025,125100,1862453730,6900,6890,6900,6890,44
20231025,125000,1862150520,6890,6890,6890,6890,58
20231025,124900,1861750900,6890,6890,6890,6890,3
20231025,124800,1861730230,6890,6890,6890,6890,27
20231025,124700,1861544200,6890,6880,6890,6880,79
20231025,124600,1861000480,6890,6890,6900,6890,18
20231025,124500,1860876450,6900,6900,6910,6890,32
20231025,124400,1860655590,6900,6900,6900,6900,0
20231025,124300,1860655590,6900,6900,6900,6900,99
20231025,124200,1859972490,6900,6900,6900,6900,0
20231025,124100,1859972490,6900,6880,6900,6880,3
20231025,124000,1859951810,6880,6880,6900,6880,532
20231025,123900,1856291600,6890,6900,6900,6890,1845
20231025,123800,1843564650,6900,6910,6910,6900,33
20231025,123700,1843336910,6920,6900,6920,6900,18
20231025,123600,1843212580,6900,6910,6910,6900,71
20231025,123500,1842722580,6910,6910,6910,6900,105
20231025,123400,1841997610,6910,6910,6910,6900,720
20231025,123300,1837029170,6910,6910,6910,6910,40
20231025,123200,1836752770,6910,6910,6920,6910,272
20231025,123100,1834870680,6900,6910,6920,6900,123
20231025,123000,1834021300,6920,6900,6920,6900,26
20231025,122900,1833841780,6900,6900,6900,6900,502
20231025,122800,1830377980,6920,6920,6920,6910,12
20231025,122700,1830295020,6910,6910,6910,6910,67
20231025,122600,1829832050,6910,6910,6920,6910,157
20231025,122500,1828747000,6920,6910,6920,6910,37
20231025,122400,1828491300,6910,6910,6910,6910,50
20231025,122300,1828145800,6910,6910,6910,6910,885
20231025,122200,1822030450,6920,6910,6920,6910,19
20231025,122100,1821899140,6920,6920,6920,6920,11
20231025,122000,1821823020,6920,6920,6930,6920,471
20231025,121900,1818563640,6930,6930,6940,6920,81
20231025,121800,1818002690,6940,6940,6940,6940,0
20231025,121700,1818002690,6940,6940,6940,6940,129
20231025,121600,1817107430,6940,6940,6950,6940,103
20231025,121500,1816392590,6950,6950,6950,6950,7
20231025,121400,1816343940,6940,6940,6940,6940,64
20231025,121300,1815899780,6930,6940,6940,6930,22
20231025,121200,1815747300,6930,6930,6930,6930,20
20231025,121100,1815608700,6930,6920,6930,6920,5
20231025,121000,1815574080,6920,6940,6960,6920,2289
20231025,120900,1799705210,6950,6960,6960,6950,40
20231025,120800,1799427150,6940,6950,6970,6940,1615
20231025,120700,1788200900,6960,6960,6960,6960,2
20231025,120600,1788186980,6980,6960,6980,6950,23
20231025,120500,1788026870,6960,6940,6970,6940,188
20231025,120400,1786720350,6960,6940,6970,6940,7
20231025,120300,1786671640,6950,6950,6950,6940,978
20231025,120200,1779882820,6950,6950,6950,6950,37
20231025,120100,1779625670,6940,6950,6950,6940,23
20231025,120000,1779466030,6940,6930,6940,6930,272
20231025,115900,1777578370,6930,6940,6940,6930,550
20231025,115800,1773766590,6940,6950,6950,6940,77
20231025,115700,1773232160,6950,6950,6950,6950,6
20231025,115600,1773190460,6940,6940,6940,6940,0
20231025,115500,1773190460,6940,6930,6940,6930,359
20231025,115400,1770699300,6930,6930,6930,6910,62
20231025,115300,1770270600,6940,6950,6950,6910,383
20231025,115200,1767615700,6960,6950,6970,6950,232
20231025,115100,1766003160,6950,6970,6980,6950,1234
20231025,115000,1757425540,6970,6970,6970,6970,5
20231025,114900,1757390690,6970,6970,6980,6950,123
20231025,114800,1756535350,6980,6970,6990,6970,93
20231025,114700,1755886100,6950,6970,6970,6950,640
20231025,114600,1751436490,6980,6970,6980,6970,312
20231025,114500,1749261420,6990,6980,6990,6970,178
20231025,114400,1748017290,6980,7000,7000,6980,963
20231025,114300,1741282300,6990,6990,7000,6990,46
20231025,114200,1740960750,6990,6990,6990,6980,58
20231025,114100,1740555400,6980,6980,6980,6980,15
20231025,114000,1740450700,6980,6980,6990,6980,95
20231025,113900,1739787580,6980,6990,6990,6980,113
20231025,113800,1738997910,7000,7000,7000,7000,277
20231025,113700,1737058910,7010,7020,7020,7010,86
20231025,113600,1736455690,7030,7030,7030,7030,20
20231025,113500,1736315090,7040,7020,7040,7020,936
20231025,113400,1729737320,7020,7010,7030,7000,428
20231025,113300,1726734300,7010,7010,7020,7010,277
20231025,113200,1724790380,7010,7010,7010,7010,320
20231025,113100,1722547180,7010,7020,7020,7010,1094
20231025,113000,1714876980,7020,7000,7020,7000,2122
20231025,112900,1699987100,7000,6950,7010,6950,4359
20231025,112800,1669526870,6930,6950,6970,6930,1180
20231025,112700,1661325400,6930,6950,6950,6930,178
20231025,112600,1660089310,6950,6960,6960,6950,42
20231025,112500,1659797160,6960,6980,6980,6960,25
20231025,112400,1659623120,6980,6920,6980,6920,1002
20231025,112300,1652664560,6920,6920,6920,6920,7
20231025,112200,1652616120,6920,6920,6920,6920,6
20231025,112100,1652574600,6920,6900,6930,6900,1170
20231025,112000,1644482030,6900,6910,6940,6900,3010
20231025,111900,1623648720,6920,6920,6930,6920,56
20231025,111800,1623260840,6930,6930,6930,6930,11
20231025,111700,1623184610,6930,6930,6930,6930,2
20231025,111600,1623170750,6940,6940,6940,6940,364
20231025,111500,1620644590,6940,6920,6940,6910,328
20231025,111400,1618373830,6910,6940,6940,6910,572
20231025,111300,1614412350,6930,6960,6960,6930,114
20231025,111200,1613621070,6940,6970,6970,6940,396
20231025,111100,1610869260,6970,6970,6980,6970,933
20231025,111000,1604357110,6940,6980,6980,6940,840
20231025,110900,1598518040,6980,6980,6980,6980,16
20231025,110800,1598406360,6980,6970,6980,6970,1197
20231025,110700,1590061740,6970,6970,6970,6970,178
20231025,110600,1588821080,6970,6970,7000,6970,1134
20231025,110500,1580905360,6980,7000,7000,6980,209
20231025,110400,1579446510,6990,6980,7000,6980,1015
20231025,110300,1572342230,7000,6990,7000,6990,70
20231025,110200,1571852630,6990,7020,7020,6970,502
20231025,110100,1568347430,7010,6990,7040,6990,719
20231025,110000,1563311310,7000,6960,7000,6960,561
20231025,105900,1559397350,6940,6970,6970,6940,592
20231025,105800,1555281890,6970,6990,6990,6950,1981
20231025,105700,1541487940,6990,6990,7000,6970,628
20231025,105600,1537103940,6990,6970,7010,6910,5416
20231025,105500,1499219960,6960,6830,6970,6830,23818
20231025,105400,1335189830,6840,6840,6850,6840,140
20231025,105300,1334231480,6830,6800,6840,6800,189
20231025,105200,1332941160,6810,6780,6810,6780,834
20231025,105100,1327273430,6770,6750,6770,6750,190
20231025,105000,1325990200,6750,6750,6760,6750,1193
20231025,104900,1317937320,6760,6770,6770,6750,1093
20231025,104800,1310553220,6770,6780,6790,6770,165
20231025,104700,1309433570,6780,6780,6780,6780,8
20231025,104600,1309379330,6790,6800,6800,6790,55
20231025,104500,1309005870,6790,6780,6790,6780,85
20231025,104400,1308428930,6760,6770,6780,6760,237
20231025,104300,1306822700,6780,6770,6790,6750,813
20231025,104200,1301312430,6780,6790,6790,6780,8
20231025,104100,1301258180,6800,6790,6800,6760,6047
20231025,104000,1260206480,6790,6760,6800,6760,116
20231025,103900,1259420170,6770,6760,6770,6760,46
20231025,103800,1259109100,6740,6770,6770,6740,62
20231025,103700,1258690730,6770,6780,6780,6760,269
20231025,103600,1256867430,6780,6730,6780,6730,543
20231025,103500,1253199580,6750,6720,6750,6720,3828
20231025,103400,1227437380,6720,6760,6760,6720,432
20231025,103300,1224524720,6780,6840,6840,6740,883
20231025,103200,1218553150,6750,6710,6870,6710,2628
20231025,103100,1200701870,6710,6720,6740,6680,2167
20231025,103000,1186176730,6720,6700,6720,6680,558
20231025,102900,1182432780,6670,6710,6720,6670,616
20231025,102800,1178313180,6670,6700,6710,6670,984
20231025,102700,1171739360,6700,6680,6710,6680,639
20231025,102600,1167470320,6680,6680,6680,6640,3705
20231025,102500,1142770750,6680,6690,6690,6670,538
20231025,102400,1139173490,6690,6750,6750,6690,3149
20231025,102300,1118081000,6750,6760,6770,6700,10711
20231025,102200,1046066270,6760,6800,6830,6760,3031
20231025,102100,1025534470,6800,6840,6840,6800,778
20231025,102000,1020243410,6800,6810,6810,6800,2092
20231025,101900,1006017440,6800,6850,6850,6800,1013
20231025,101800,999124780,6790,6870,6900,6790,9386
20231025,101700,934967180,6870,6880,6880,6870,756
20231025,101600,929770360,6870,6870,6890,6870,658
20231025,101500,925244150,6870,6850,6870,6850,1061
20231025,101400,917975510,6850,6830,6850,6830,329
20231025,101300,915728420,6830,6830,6830,6830,288
20231025,101200,913761380,6820,6820,6820,6800,1526
20231025,101100,903363540,6810,6800,6810,6800,191
20231025,101000,902064030,6820,6820,6830,6820,12
20231025,100900,901982160,6820,6780,6820,6760,1778
20231025,100800,889918600,6780,6820,6820,6770,5420
20231025,100700,853161400,6820,6820,6830,6790,4602
20231025,100600,821855300,6820,6820,6820,6800,892
20231025,100500,815776900,6820,6820,6830,6800,484
20231025,100400,812477010,6830,6840,6850,6830,355
20231025,100300,810051410,6850,6830,6860,6830,263
20231025,100200,808252280,6840,6830,6840,6830,181
20231025,100100,807015990,6830,6830,6830,6830,5
20231025,100000,806981840,6830,6810,6840,6800,1441
20231025,095900,797178270,6810,6800,6810,6800,454
20231025,095800,794091060,6800,6800,6800,6790,594
20231025,095700,790054470,6800,6800,6800,6790,274
20231025,095600,788191460,6800,6790,6810,6770,753
20231025,095500,783079590,6790,6830,6830,6740,6123
20231025,095400,741598350,6830,6840,6840,6800,111
20231025,095300,740841830,6840,6870,6870,6790,8574
20231025,095200,682403960,6870,6890,6890,6870,777
20231025,095100,677063980,6890,6870,6890,6870,389
20231025,095000,674391090,6880,6880,6890,6880,538
20231025,094900,670687210,6900,6900,6900,6860,394
20231025,094800,667979240,6900,6880,6910,6850,1118
20231025,094700,660304330,6850,6900,6930,6850,948
20231025,094600,653779450,6900,6890,6930,6890,1761
20231025,094500,641629800,6900,6890,6910,6880,1394
20231025,094400,632009250,6880,6900,6900,6870,4102
20231025,094300,603825090,6910,6900,6910,6900,337
20231025,094200,601496430,6870,6910,6910,6870,3420
20231025,094100,577911000,6920,6960,6960,6920,470
20231025,094000,574654910,6970,6950,6980,6950,70
20231025,093900,574166690,6950,6990,6990,6950,482
20231025,093800,570814850,6990,6980,6990,6980,62
20231025,093700,570381680,6970,6980,6980,6970,190
20231025,093600,569055610,6990,6980,6990,6970,1302
20231025,093500,559965660,6980,6980,6980,6980,7
20231025,093400,559916800,6980,6990,7000,6960,1088
20231025,093300,552328260,6980,6980,6980,6980,4
20231025,093200,552300340,6970,7000,7010,6970,660
20231025,093100,547689390,6990,7030,7060,6980,401
20231025,093000,544883370,7030,7060,7120,7030,3754
20231025,092900,518367270,7060,7040,7070,7020,2926
20231025,092800,497746810,7020,6930,7040,6930,3208
20231025,092700,475361220,6900,6920,6920,6900,1429
20231025,092600,465489680,6910,6920,6940,6910,1327
20231025,092500,456314840,6910,6930,6940,6910,323
20231025,092400,454078850,6920,6880,6920,6880,2133
20231025,092300,439341520,6880,6850,6890,6850,2345
20231025,092200,423216530,6840,6820,6840,6820,963
20231025,092100,416639960,6820,6790,6820,6790,877
20231025,092000,410668550,6790,6820,6820,6780,3329
20231025,091900,388060480,6810,6770,6820,6770,683
20231025,091800,383417740,6770,6800,6800,6740,5727
20231025,091700,344680170,6800,6890,6900,6800,5981
20231025,091600,303827420,6890,6850,6890,6850,1776
20231025,091500,291647790,6810,6890,6900,6790,5793
20231025,091400,252093420,6890,6960,6960,6860,3745
20231025,091300,226204940,6960,7040,7060,6960,12547
20231025,091200,138326000,7050,7060,7080,7050,2585
20231025,091100,120090200,7060,7090,7090,7060,1234
20231025,091000,111357990,7100,7110,7120,7060,1119
20231025,090900,103444730,7110,7130,7130,7110,125
20231025,090800,102555860,7130,7110,7140,7090,521
20231025,090700,98860690,7130,7090,7130,7090,361
20231025,090600,96293560,7090,7080,7090,7050,2875
20231025,090500,76014070,7090,7100,7100,7090,1969
20231025,090400,62035510,7140,7210,7230,7100,2466
20231025,090300,44413180,7210,7190,7260,7180,862
20231025,090200,38193200,7210,7240,7250,7190,1151
20231025,090100,29885330,7240,7360,7360,7240,2575
20231025,090000,11169100,7360,7360,7360,7290,1522