stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201100,5027786450,7700,7700,7700,7700,18597
20231024,201000,5027786450,7700,7700,7700,7700,0
20231024,200900,5027786450,7700,7700,7700,7700,0
20231024,200800,5027786450,7700,7700,7700,7700,0
20231024,200700,5027786450,7700,7700,7700,7700,0
20231024,200600,5027786450,7700,7700,7700,7700,0
20231024,200500,5027786450,7700,7700,7700,7700,0
20231024,200400,5027786450,7700,7700,7700,7700,0
20231024,200300,5027786450,7700,7700,7700,7700,0
20231024,200200,5027786450,7700,7700,7700,7700,0
20231024,200100,5027786450,7700,7700,7700,7700,0
20231024,200000,5027786450,7700,7700,7700,7700,0
20231024,195900,5027786450,7700,7700,7700,7700,0
20231024,195800,5027786450,7700,7700,7700,7700,0
20231024,195700,5027786450,7700,7700,7700,7700,0
20231024,195600,5027786450,7700,7700,7700,7700,0
20231024,195500,5027786450,7700,7700,7700,7700,0
20231024,195400,5027786450,7700,7700,7700,7700,0
20231024,195300,5027786450,7700,7700,7700,7700,0
20231024,195200,5027786450,7700,7700,7700,7700,0
20231024,195100,5027786450,7700,7700,7700,7700,0
20231024,195000,5027786450,7700,7700,7700,7700,0
20231024,194900,5027786450,7700,7700,7700,7700,0
20231024,194800,5027786450,7700,7700,7700,7700,0
20231024,194700,5027786450,7700,7700,7700,7700,0
20231024,194600,5027786450,7700,7700,7700,7700,0
20231024,194500,5027786450,7700,7700,7700,7700,0
20231024,194400,5027786450,7700,7700,7700,7700,0
20231024,194300,5027786450,7700,7700,7700,7700,0
20231024,194200,5027786450,7700,7700,7700,7700,0
20231024,194100,5027786450,7700,7700,7700,7700,18597
20231024,194000,5027786450,7700,7700,7700,7700,0
20231024,193900,5027786450,7700,7700,7700,7700,0
20231024,193800,5027786450,7700,7700,7700,7700,0
20231024,193700,5027786450,7700,7700,7700,7700,0
20231024,193600,5027786450,7700,7700,7700,7700,0
20231024,193500,5027786450,7700,7700,7700,7700,0
20231024,193400,5027786450,7700,7700,7700,7700,0
20231024,193300,5027786450,7700,7700,7700,7700,0
20231024,193200,5027786450,7700,7700,7700,7700,0
20231024,193100,5027786450,7700,7700,7700,7700,0
20231024,193000,5027786450,7700,7700,7700,7700,0
20231024,192900,5027786450,7700,7700,7700,7700,0
20231024,192800,5027786450,7700,7700,7700,7700,0
20231024,192700,5027786450,7700,7700,7700,7700,0
20231024,192600,5027786450,7700,7700,7700,7700,0
20231024,192500,5027786450,7700,7700,7700,7700,0
20231024,192400,5027786450,7700,7700,7700,7700,0
20231024,192300,5027786450,7700,7700,7700,7700,0
20231024,192200,5027786450,7700,7700,7700,7700,0
20231024,192100,5027786450,7700,7700,7700,7700,0
20231024,192000,5027786450,7700,7700,7700,7700,0
20231024,191900,5027786450,7700,7700,7700,7700,0
20231024,191800,5027786450,7700,7700,7700,7700,0
20231024,191700,5027786450,7700,7700,7700,7700,0
20231024,191600,5027786450,7700,7700,7700,7700,0
20231024,191500,5027786450,7700,7700,7700,7700,0
20231024,191400,5027786450,7700,7700,7700,7700,0
20231024,191300,5027786450,7700,7700,7700,7700,0
20231024,191200,5027786450,7700,7700,7700,7700,0
20231024,191100,5027786450,7700,7700,7700,7700,18597
20231024,191000,5027786450,7700,7700,7700,7700,0
20231024,190900,5027786450,7700,7700,7700,7700,0
20231024,190800,5027786450,7700,7700,7700,7700,0
20231024,190700,5027786450,7700,7700,7700,7700,0
20231024,190600,5027786450,7700,7700,7700,7700,0
20231024,190500,5027786450,7700,7700,7700,7700,0
20231024,190400,5027786450,7700,7700,7700,7700,0
20231024,190300,5027786450,7700,7700,7700,7700,0
20231024,190200,5027786450,7700,7700,7700,7700,0
20231024,190100,5027786450,7700,7700,7700,7700,0
20231024,190000,5027786450,7700,7700,7700,7700,0
20231024,185900,5027786450,7700,7700,7700,7700,0
20231024,185800,5027786450,7700,7700,7700,7700,0
20231024,185700,5027786450,7700,7700,7700,7700,0
20231024,185600,5027786450,7700,7700,7700,7700,0
20231024,185500,5027786450,7700,7700,7700,7700,0
20231024,185400,5027786450,7700,7700,7700,7700,0
20231024,185300,5027786450,7700,7700,7700,7700,0
20231024,185200,5027786450,7700,7700,7700,7700,0
20231024,185100,5027786450,7700,7700,7700,7700,0
20231024,185000,5027786450,7700,7700,7700,7700,0
20231024,184900,5027786450,7700,7700,7700,7700,0
20231024,184800,5027786450,7700,7700,7700,7700,0
20231024,184700,5027786450,7700,7700,7700,7700,0
20231024,184600,5027786450,7700,7700,7700,7700,0
20231024,184500,5027786450,7700,7700,7700,7700,0
20231024,184400,5027786450,7700,7700,7700,7700,0
20231024,184300,5027786450,7700,7700,7700,7700,0
20231024,184200,5027786450,7700,7700,7700,7700,0
20231024,184100,5027786450,7700,7700,7700,7700,18597
20231024,184000,5027786450,7700,7700,7700,7700,0
20231024,183900,5027786450,7700,7700,7700,7700,0
20231024,183800,5027786450,7700,7700,7700,7700,0
20231024,183700,5027786450,7700,7700,7700,7700,0
20231024,183600,5027786450,7700,7700,7700,7700,0
20231024,183500,5027786450,7700,7700,7700,7700,0
20231024,183400,5027786450,7700,7700,7700,7700,0
20231024,183300,5027786450,7700,7700,7700,7700,0
20231024,183200,5027786450,7700,7700,7700,7700,0
20231024,183100,5027786450,7700,7700,7700,7700,0
20231024,183000,5027786450,7700,7700,7700,7700,0
20231024,182900,5027786450,7700,7700,7700,7700,0
20231024,182800,5027786450,7700,7700,7700,7700,0
20231024,182700,5027786450,7700,7700,7700,7700,0
20231024,182600,5027786450,7700,7700,7700,7700,0
20231024,182500,5027786450,7700,7700,7700,7700,0
20231024,182400,5027786450,7700,7700,7700,7700,0
20231024,182300,5027786450,7700,7700,7700,7700,0
20231024,182200,5027786450,7700,7700,7700,7700,0
20231024,182100,5027786450,7700,7700,7700,7700,0
20231024,182000,5027786450,7700,7700,7700,7700,0
20231024,181900,5027786450,7700,7700,7700,7700,0
20231024,181800,5027786450,7700,7700,7700,7700,0
20231024,181700,5027786450,7700,7700,7700,7700,0
20231024,181600,5027786450,7700,7700,7700,7700,0
20231024,181500,5027786450,7700,7700,7700,7700,0
20231024,181400,5027786450,7700,7700,7700,7700,0
20231024,181300,5027786450,7700,7700,7700,7700,0
20231024,181200,5027786450,7700,7700,7700,7700,0
20231024,181100,5027786450,7700,7700,7700,7700,18597
20231024,181000,5027786450,7700,7700,7700,7700,0
20231024,180900,5027786450,7700,7700,7700,7700,0
20231024,180800,5027786450,7700,7700,7700,7700,0
20231024,180700,5027786450,7700,7700,7700,7700,0
20231024,180600,5027786450,7700,7700,7700,7700,0
20231024,180500,5027786450,7700,7700,7700,7700,0
20231024,180400,5027786450,7700,7700,7700,7700,0
20231024,180300,5027786450,7700,7700,7700,7700,0
20231024,180200,5027786450,7700,7700,7700,7700,0
20231024,180100,5027786450,7700,7700,7700,7700,0
20231024,180000,5027786450,7700,7700,7700,7700,0
20231024,175900,5027786450,7700,7700,7700,7700,0
20231024,175800,5027786450,7700,7700,7700,7700,0
20231024,175700,5027786450,7700,7700,7700,7700,0
20231024,175600,5027786450,7700,7700,7700,7700,0
20231024,175500,5027786450,7700,7700,7700,7700,0
20231024,175400,5027786450,7700,7700,7700,7700,0
20231024,175300,5027786450,7700,7700,7700,7700,0
20231024,175200,5027786450,7700,7700,7700,7700,0
20231024,175100,5027786450,7700,7700,7700,7700,0
20231024,175000,5027786450,7700,7700,7700,7700,0
20231024,174900,5027786450,7700,7700,7700,7700,0
20231024,174800,5027786450,7700,7700,7700,7700,0
20231024,174700,5027786450,7700,7700,7700,7700,0
20231024,174600,5027786450,7700,7700,7700,7700,0
20231024,174500,5027786450,7700,7700,7700,7700,0
20231024,174400,5027786450,7700,7700,7700,7700,0
20231024,174300,5027786450,7700,7700,7700,7700,0
20231024,174200,5027786450,7700,7700,7700,7700,0
20231024,174100,5027786450,7700,7700,7700,7700,18597
20231024,174000,5027786450,7700,7700,7700,7700,0
20231024,173900,5027786450,7700,7700,7700,7700,0
20231024,173800,5027786450,7700,7700,7700,7700,0
20231024,173700,5027786450,7700,7700,7700,7700,0
20231024,173600,5027786450,7700,7700,7700,7700,0
20231024,173500,5027786450,7700,7700,7700,7700,0
20231024,173400,5027786450,7700,7700,7700,7700,0
20231024,173300,5027786450,7700,7700,7700,7700,0
20231024,173200,5027786450,7700,7700,7700,7700,0
20231024,173100,5027786450,7700,7700,7700,7700,0
20231024,173000,5027786450,7700,7700,7700,7700,0
20231024,172900,5027786450,7700,7700,7700,7700,0
20231024,172800,5027786450,7700,7700,7700,7700,0
20231024,172700,5027786450,7700,7700,7700,7700,0
20231024,172600,5027786450,7700,7700,7700,7700,0
20231024,172500,5027786450,7700,7700,7700,7700,0
20231024,172400,5027786450,7700,7700,7700,7700,0
20231024,172300,5027786450,7700,7700,7700,7700,0
20231024,172200,5027786450,7700,7700,7700,7700,0
20231024,172100,5027786450,7700,7700,7700,7700,0
20231024,172000,5027786450,7700,7700,7700,7700,0
20231024,171900,5027786450,7700,7700,7700,7700,0
20231024,171800,5027786450,7700,7700,7700,7700,0
20231024,171700,5027786450,7700,7700,7700,7700,0
20231024,171600,5027786450,7700,7700,7700,7700,0
20231024,171500,5027786450,7700,7700,7700,7700,0
20231024,171400,5027786450,7700,7700,7700,7700,0
20231024,171300,5027786450,7700,7700,7700,7700,0
20231024,171200,5027786450,7700,7700,7700,7700,0
20231024,171100,5027786450,7700,7700,7700,7700,18597
20231024,171000,5027786450,7700,7700,7700,7700,0
20231024,170900,5027786450,7700,7700,7700,7700,0
20231024,170800,5027786450,7700,7700,7700,7700,0
20231024,170700,5027786450,7700,7700,7700,7700,0
20231024,170600,5027786450,7700,7700,7700,7700,0
20231024,170500,5027786450,7700,7700,7700,7700,0
20231024,170400,5027786450,7700,7700,7700,7700,0
20231024,170300,5027786450,7700,7700,7700,7700,0
20231024,170200,5027786450,7700,7700,7700,7700,0
20231024,170100,5027786450,7700,7700,7700,7700,0
20231024,170000,5027786450,7700,7700,7700,7700,0
20231024,165900,5027786450,7700,7700,7700,7700,0
20231024,165800,5027786450,7700,7700,7700,7700,0
20231024,165700,5027786450,7700,7700,7700,7700,0
20231024,165600,5027786450,7700,7700,7700,7700,0
20231024,165500,5027786450,7700,7700,7700,7700,0
20231024,165400,5027786450,7700,7700,7700,7700,0
20231024,165300,5027786450,7700,7700,7700,7700,0
20231024,165200,5027786450,7700,7700,7700,7700,0
20231024,165100,5027786450,7700,7700,7700,7700,0
20231024,165000,5027786450,7700,7700,7700,7700,0
20231024,164900,5027786450,7700,7700,7700,7700,0
20231024,164800,5027786450,7700,7700,7700,7700,0
20231024,164700,5027786450,7700,7700,7700,7700,0
20231024,164600,5027786450,7700,7700,7700,7700,0
20231024,164500,5027786450,7700,7700,7700,7700,0
20231024,164400,5027786450,7700,7700,7700,7700,0
20231024,164300,5027786450,7700,7700,7700,7700,0
20231024,164200,5027786450,7700,7700,7700,7700,0
20231024,164100,5027786450,7700,7700,7700,7700,18597
20231024,164000,5027786450,7700,7700,7700,7700,0
20231024,163900,5027786450,7700,7700,7700,7700,0
20231024,163800,5027786450,7700,7700,7700,7700,0
20231024,163700,5027786450,7700,7700,7700,7700,0
20231024,163600,5027786450,7700,7700,7700,7700,0
20231024,163500,5027786450,7700,7700,7700,7700,0
20231024,163400,5027786450,7700,7700,7700,7700,0
20231024,163300,5027786450,7700,7700,7700,7700,0
20231024,163200,5027786450,7700,7700,7700,7700,0
20231024,163100,5027786450,7700,7700,7700,7700,0
20231024,163000,5027786450,7700,7700,7700,7700,0
20231024,162900,5027786450,7700,7700,7700,7700,0
20231024,162800,5027786450,7700,7700,7700,7700,0
20231024,162700,5027786450,7700,7700,7700,7700,0
20231024,162600,5027786450,7700,7700,7700,7700,0
20231024,162500,5027786450,7700,7700,7700,7700,0
20231024,162400,5027786450,7700,7700,7700,7700,0
20231024,162300,5027786450,7700,7700,7700,7700,0
20231024,162200,5027786450,7700,7700,7700,7700,0
20231024,162100,5027786450,7700,7700,7700,7700,0
20231024,162000,5027786450,7700,7700,7700,7700,0
20231024,161900,5027786450,7700,7700,7700,7700,0
20231024,161800,5027786450,7700,7700,7700,7700,0
20231024,161700,5027786450,7700,7700,7700,7700,0
20231024,161600,5027786450,7700,7700,7700,7700,0
20231024,161500,5027786450,7700,7700,7700,7700,0
20231024,161400,5027786450,7700,7700,7700,7700,0
20231024,161300,5027786450,7700,7700,7700,7700,0
20231024,161200,5027786450,7700,7700,7700,7700,0
20231024,161100,5027786450,7700,7700,7700,7700,18597
20231024,161000,5027786450,7700,7700,7700,7700,0
20231024,160900,5027786450,7700,7700,7700,7700,0
20231024,160800,5027786450,7700,7700,7700,7700,0
20231024,160700,5027786450,7700,7700,7700,7700,0
20231024,160600,5027786450,7700,7700,7700,7700,0
20231024,160500,5027786450,7700,7700,7700,7700,0
20231024,160400,5027786450,7700,7700,7700,7700,0
20231024,160300,5027786450,7700,7700,7700,7700,0
20231024,160200,5027786450,7700,7700,7700,7700,0
20231024,160100,5027786450,7700,7700,7700,7700,0
20231024,160000,5027786450,7700,7700,7700,7700,0
20231024,155900,5027786450,7700,7700,7700,7700,0
20231024,155800,5027786450,7700,7700,7700,7700,0
20231024,155700,5027786450,7700,7700,7700,7700,0
20231024,155600,5027786450,7700,7700,7700,7700,0
20231024,155500,5027786450,7700,7700,7700,7700,0
20231024,155400,5027786450,7700,7700,7700,7700,0
20231024,155300,5027786450,7700,7700,7700,7700,0
20231024,155200,5027786450,7700,7700,7700,7700,0
20231024,155100,5027786450,7700,7700,7700,7700,0
20231024,155000,5027786450,7700,7700,7700,7700,0
20231024,154900,5027786450,7700,7700,7700,7700,0
20231024,154800,5027786450,7700,7700,7700,7700,0
20231024,154700,5027786450,7700,7700,7700,7700,0
20231024,154600,5027786450,7700,7700,7700,7700,0
20231024,154500,5027786450,7700,7700,7700,7700,0
20231024,154400,5027786450,7700,7700,7700,7700,0
20231024,154300,5027786450,7700,7700,7700,7700,0
20231024,154200,5027786450,7700,7700,7700,7700,0
20231024,154100,5027786450,7700,7700,7700,7700,18597
20231024,154000,5027786450,7700,7700,7700,7700,0
20231024,153900,5027786450,7700,7700,7700,7700,0
20231024,153800,5027786450,7700,7700,7700,7700,0
20231024,153700,5027786450,7700,7700,7700,7700,0
20231024,153600,5027786450,7700,7700,7700,7700,0
20231024,153500,5027786450,7700,7700,7700,7700,0
20231024,153400,5027786450,7700,7700,7700,7700,0
20231024,153300,5027786450,7700,7700,7700,7700,0
20231024,153200,5027786450,7700,7700,7700,7700,0
20231024,153100,5027786450,7700,7700,7700,7700,0
20231024,153000,5027786450,7700,7700,7700,7700,18597
20231024,152900,4884589550,7690,7690,7690,7690,0
20231024,152800,4884589550,7690,7690,7690,7690,0
20231024,152700,4884589550,7690,7690,7690,7690,0
20231024,152600,4884589550,7690,7690,7690,7690,0
20231024,152500,4884589550,7690,7690,7690,7690,0
20231024,152400,4884589550,7690,7690,7690,7690,0
20231024,152300,4884589550,7690,7690,7690,7690,0
20231024,152200,4884589550,7690,7690,7690,7690,0
20231024,152100,4884589550,7690,7690,7690,7690,0
20231024,152000,4884589550,7690,7690,7690,7690,0
20231024,151900,4884589550,7690,7730,7750,7690,7260
20231024,151800,4828446070,7730,7720,7740,7720,4896
20231024,151700,4790573090,7720,7730,7730,7710,1815
20231024,151600,4776569730,7730,7710,7730,7700,2611
20231024,151500,4756417170,7690,7720,7720,7690,1296
20231024,151400,4746429570,7720,7710,7720,7700,1683
20231024,151300,4733456010,7710,7690,7720,7690,5977
20231024,151200,4687449530,7690,7680,7690,7680,707
20231024,151100,4682019710,7680,7670,7680,7670,1470
20231024,151000,4670736100,7670,7660,7670,7660,2033
20231024,150900,4655145070,7670,7670,7670,7660,1532
20231024,150800,4643395780,7670,7670,7670,7670,452
20231024,150700,4639928940,7660,7650,7660,7650,3069
20231024,150600,4616426490,7650,7650,7660,7650,1082
20231024,150500,4608148390,7660,7660,7660,7650,435
20231024,150400,4604818780,7660,7660,7660,7660,66
20231024,150300,4604313220,7660,7650,7660,7650,443
20231024,150200,4600922030,7640,7620,7640,7600,2899
20231024,150100,4578846490,7620,7640,7640,7620,679
20231024,150000,4573660480,7640,7650,7650,7620,7530
20231024,145900,4516129220,7650,7650,7650,7650,139
20231024,145800,4515065870,7650,7660,7660,7650,630
20231024,145700,4510240310,7660,7660,7660,7660,1640
20231024,145600,4497677910,7660,7670,7670,7660,638
20231024,145500,4492790710,7670,7660,7670,7650,462
20231024,145400,4489251150,7660,7680,7680,7660,856
20231024,145300,4482686080,7670,7670,7680,7660,842
20231024,145200,4476225240,7670,7660,7670,7650,457
20231024,145100,4472725000,7660,7660,7660,7650,861
20231024,145000,4466129900,7660,7640,7660,7640,467
20231024,144900,4462558400,7650,7650,7660,7640,1109
20231024,144800,4454074640,7630,7610,7650,7610,1545
20231024,144700,4442303380,7610,7610,7610,7610,39
20231024,144600,4442006590,7620,7620,7620,7610,214
20231024,144500,4440377100,7610,7600,7610,7600,1361
20231024,144400,4430033480,7600,7600,7600,7590,1580
20231024,144300,4418028380,7600,7620,7620,7600,7194
20231024,144200,4363249980,7620,7640,7660,7620,3586
20231024,144100,4335880870,7640,7660,7670,7640,3864
20231024,144000,4306307390,7660,7650,7670,7650,1311
20231024,143900,4296269110,7660,7630,7660,7630,2292
20231024,143800,4278745030,7630,7640,7650,7630,537
20231024,143700,4274643350,7630,7660,7660,7630,2268
20231024,143600,4257302220,7660,7660,7660,7650,936
20231024,143500,4250133050,7660,7670,7670,7650,2234
20231024,143400,4233021540,7670,7630,7670,7630,3857
20231024,143300,4203488830,7630,7620,7630,7620,564
20231024,143200,4199187070,7620,7630,7630,7620,146
20231024,143100,4198073390,7620,7630,7630,7620,509
20231024,143000,4194194740,7630,7630,7630,7630,64
20231024,142900,4193706420,7620,7620,7620,7610,178
20231024,142800,4192350070,7630,7620,7630,7610,985
20231024,142700,4184847520,7620,7620,7630,7620,1512
20231024,142600,4173325580,7630,7610,7630,7600,1256
20231024,142500,4163751450,7610,7610,7610,7610,993
20231024,142400,4156194720,7610,7600,7610,7580,1788
20231024,142300,4142613000,7610,7600,7630,7600,422
20231024,142200,4139400130,7600,7620,7620,7600,893
20231024,142100,4132605440,7610,7610,7620,7610,1113
20231024,142000,4124135490,7610,7610,7620,7610,1577
20231024,141900,4112130850,7610,7630,7630,7600,892
20231024,141800,4105332910,7620,7600,7620,7600,947
20231024,141700,4098134770,7600,7630,7640,7600,5398
20231024,141600,4056962150,7630,7640,7640,7630,824
20231024,141500,4050667010,7640,7640,7670,7630,2285
20231024,141400,4033188530,7650,7630,7660,7630,8447
20231024,141300,3968579120,7640,7600,7640,7590,1944
20231024,141200,3953771260,7590,7590,7600,7570,747
20231024,141100,3948106220,7600,7600,7620,7600,2431
20231024,141000,3929614640,7600,7580,7610,7570,17157
20231024,140900,3799297040,7580,7560,7580,7560,4688
20231024,140800,3763820990,7560,7530,7560,7530,6220
20231024,140700,3716879990,7530,7520,7540,7520,1929
20231024,140600,3702358500,7520,7510,7520,7510,200
20231024,140500,3700855500,7520,7530,7530,7510,1916
20231024,140400,3686458620,7520,7520,7520,7520,23
20231024,140300,3686285660,7520,7510,7540,7510,4779
20231024,140200,3650321000,7510,7510,7510,7510,493
20231024,140100,3646618570,7520,7520,7520,7520,0
20231024,140000,3646618570,7520,7520,7520,7490,1295
20231024,135900,3636880470,7490,7490,7490,7490,100
20231024,135800,3636131470,7490,7510,7510,7490,76
20231024,135700,3635560750,7520,7500,7520,7480,3377
20231024,135600,3610247290,7500,7510,7520,7500,1148
20231024,135500,3601625790,7510,7510,7510,7510,271
20231024,135400,3599590580,7520,7520,7520,7520,1100
20231024,135300,3591318580,7510,7510,7520,7510,790
20231024,135200,3585385380,7500,7510,7510,7500,553
20231024,135100,3581236380,7520,7520,7520,7520,499
20231024,135000,3577483900,7520,7520,7520,7510,964
20231024,134900,3570236490,7520,7510,7520,7510,402
20231024,134800,3567214510,7510,7520,7520,7510,75
20231024,134700,3566650530,7510,7510,7510,7510,0
20231024,134600,3566650530,7510,7510,7510,7500,277
20231024,134500,3564571680,7510,7530,7530,7510,725
20231024,134400,3559126480,7510,7520,7530,7510,654
20231024,134300,3554211150,7510,7510,7520,7510,953
20231024,134200,3547053010,7510,7520,7520,7510,529
20231024,134100,3543075690,7540,7540,7540,7510,2435
20231024,134000,3524750880,7530,7540,7540,7530,51
20231024,133900,3524366830,7530,7530,7550,7520,730
20231024,133800,3518860520,7530,7540,7550,7530,1900
20231024,133700,3504534610,7540,7540,7550,7540,4037
20231024,133600,3474077450,7540,7530,7540,7520,1963
20231024,133500,3459302180,7520,7510,7520,7510,462
20231024,133400,3455828130,7510,7530,7530,7510,3991
20231024,133300,3425815260,7520,7520,7520,7510,518
20231024,133200,3421920370,7530,7510,7530,7510,919
20231024,133100,3415009820,7510,7520,7530,7510,976
20231024,133000,3407671640,7520,7510,7520,7500,2596
20231024,132900,3388157620,7510,7490,7510,7490,343
20231024,132800,3385585330,7490,7490,7490,7490,267
20231024,132700,3383585500,7490,7500,7500,7490,2472
20231024,132600,3365068280,7500,7500,7500,7490,106
20231024,132500,3364273300,7500,7500,7510,7490,627
20231024,132400,3359571070,7500,7500,7500,7490,891
20231024,132300,3352889770,7500,7500,7500,7420,6152
20231024,132200,3306965350,7490,7500,7500,7490,2216
20231024,132100,3290345380,7500,7510,7510,7500,430
20231024,132000,3287117160,7520,7500,7520,7500,1534
20231024,131900,3275600210,7500,7490,7500,7480,942
20231024,131800,3268536430,7500,7500,7500,7490,259
20231024,131700,3266594060,7500,7480,7500,7480,1194
20231024,131600,3257656710,7480,7490,7490,7480,148
20231024,131500,3256548390,7490,7490,7510,7480,3799
20231024,131400,3228068240,7480,7490,7490,7470,1150
20231024,131300,3219467630,7490,7470,7490,7470,277
20231024,131200,3217397980,7490,7470,7500,7470,249
20231024,131100,3215535160,7470,7430,7470,7430,70
20231024,131000,3215012400,7430,7420,7460,7420,587
20231024,130900,3210650040,7420,7410,7430,7410,238
20231024,130800,3208883710,7410,7430,7430,7400,2233
20231024,130700,3192304190,7440,7460,7460,7430,3355
20231024,130600,3167308810,7470,7490,7490,7470,2528
20231024,130500,3148404410,7500,7510,7510,7500,112
20231024,130400,3147564310,7480,7500,7510,7480,2275
20231024,130300,3130500300,7500,7490,7500,7480,5586
20231024,130200,3088608640,7490,7470,7500,7470,2031
20231024,130100,3073416230,7480,7490,7490,7480,2339
20231024,130000,3055911320,7490,7470,7490,7470,2301
20231024,125900,3038689580,7490,7470,7490,7470,6524
20231024,125800,2989873110,7460,7450,7460,7450,2070
20231024,125700,2974435580,7450,7450,7450,7420,1612
20231024,125600,2962426330,7450,7440,7450,7430,1031
20231024,125500,2954759660,7440,7450,7450,7440,406
20231024,125400,2951738430,7450,7450,7450,7440,918
20231024,125300,2944900560,7450,7450,7470,7440,1038
20231024,125200,2937163830,7460,7440,7460,7430,4236
20231024,125100,2905627490,7430,7430,7440,7430,604
20231024,125000,2901139110,7420,7440,7440,7420,734
20231024,124900,2895682600,7430,7430,7440,7420,590
20231024,124800,2891299470,7420,7420,7420,7420,545
20231024,124700,2887255570,7420,7430,7440,7420,1295
20231024,124600,2877633830,7440,7400,7440,7400,4580
20231024,124500,2843659680,7400,7420,7430,7400,1405
20231024,124400,2833238170,7420,7430,7430,7420,539
20231024,124300,2829238740,7430,7430,7440,7420,957
20231024,124200,2822128290,7430,7410,7430,7410,606
20231024,124100,2817633720,7420,7410,7420,7410,817
20231024,124000,2811574660,7410,7410,7410,7410,1499
20231024,123900,2800467070,7420,7400,7420,7400,3225
20231024,123800,2776585950,7390,7380,7400,7380,799
20231024,123700,2770682150,7400,7370,7400,7360,761
20231024,123600,2765071910,7390,7400,7400,7380,1874
20231024,123500,2751233160,7400,7390,7400,7390,16
20231024,123400,2751114780,7390,7390,7410,7390,2362
20231024,123300,2733653600,7410,7420,7430,7400,1331
20231024,123200,2723795740,7420,7410,7420,7410,452
20231024,123100,2720442480,7410,7400,7410,7400,1373
20231024,123000,2710269060,7410,7410,7430,7400,615
20231024,122900,2705712340,7430,7400,7430,7400,59
20231024,122800,2705275270,7430,7410,7430,7400,359
20231024,122700,2702617650,7410,7420,7430,7410,479
20231024,122600,2699063980,7430,7430,7430,7430,1507
20231024,122500,2687866970,7430,7420,7430,7410,379
20231024,122400,2685054010,7430,7430,7430,7400,419
20231024,122300,2681944840,7420,7420,7440,7410,4228
20231024,122200,2650552630,7420,7400,7420,7400,1652
20231024,122100,2638321720,7400,7400,7400,7370,534
20231024,122000,2634371080,7400,7390,7400,7390,2521
20231024,121900,2615726830,7380,7380,7380,7380,631
20231024,121800,2611070050,7380,7360,7380,7360,2192
20231024,121700,2594910430,7360,7340,7390,7340,554
20231024,121600,2590841990,7390,7350,7390,7350,2110
20231024,121500,2575305930,7350,7340,7350,7340,85
20231024,121400,2574681210,7350,7350,7360,7350,437
20231024,121300,2571469250,7350,7350,7350,7350,126
20231024,121200,2570543150,7350,7350,7350,7340,269
20231024,121100,2568566100,7350,7360,7370,7350,692
20231024,121000,2563473980,7360,7350,7360,7350,131
20231024,120900,2562511110,7350,7350,7350,7350,6
20231024,120800,2562467010,7340,7340,7340,7330,1421
20231024,120700,2552037460,7340,7330,7340,7330,1512
20231024,120600,2540947670,7300,7300,7300,7300,145
20231024,120500,2539889170,7310,7310,7320,7310,523
20231024,120400,2536065040,7320,7300,7320,7300,2
20231024,120300,2536050420,7300,7330,7330,7290,461
20231024,120200,2532685050,7330,7310,7330,7310,413
20231024,120100,2529663820,7310,7300,7310,7300,80
20231024,120000,2529079030,7300,7310,7310,7300,909
20231024,115900,2522439850,7310,7330,7330,7310,469
20231024,115800,2519002640,7340,7340,7340,7340,1
20231024,115700,2518995300,7350,7330,7350,7330,313
20231024,115600,2516700430,7340,7340,7350,7320,599
20231024,115500,2512305500,7330,7370,7370,7330,2370
20231024,115400,2494881160,7370,7370,7380,7370,524
20231024,115300,2491016770,7370,7380,7400,7370,590
20231024,115200,2486658000,7380,7370,7380,7370,530
20231024,115100,2482747990,7380,7350,7380,7350,4001
20231024,115000,2453300970,7350,7340,7350,7340,1272
20231024,114900,2443964460,7350,7350,7350,7350,407
20231024,114800,2440973010,7350,7360,7360,7350,430
20231024,114700,2437812210,7360,7360,7360,7350,303
20231024,114600,2435584820,7360,7350,7360,7350,504
20231024,114500,2431879410,7350,7370,7370,7350,593
20231024,114400,2427513770,7370,7370,7370,7360,522
20231024,114300,2423667130,7360,7330,7370,7330,1834
20231024,114200,2410205690,7330,7330,7330,7330,33
20231024,114100,2409963800,7330,7330,7340,7320,1331
20231024,114000,2400208730,7330,7330,7340,7320,575
20231024,113900,2395998970,7330,7320,7330,7320,611
20231024,113800,2391525160,7320,7320,7320,7320,450
20231024,113700,2388231160,7320,7320,7320,7320,2510
20231024,113600,2369857960,7320,7310,7350,7310,2427
20231024,113500,2352116500,7300,7350,7350,7300,2418
20231024,113400,2334446120,7350,7360,7360,7350,189
20231024,113300,2333056960,7360,7380,7380,7360,1077
20231024,113200,2325119030,7380,7310,7380,7310,2306
20231024,113100,2308203870,7310,7320,7320,7290,474
20231024,113000,2304743300,7310,7320,7340,7310,484
20231024,112900,2301196350,7320,7320,7340,7320,1331
20231024,112800,2291451420,7320,7310,7320,7310,689
20231024,112700,2286414130,7310,7310,7310,7310,753
20231024,112600,2280909700,7320,7320,7320,7320,45
20231024,112500,2280580300,7320,7320,7320,7320,0
20231024,112400,2280580300,7320,7330,7330,7320,756
20231024,112300,2275041050,7320,7320,7330,7320,405
20231024,112200,2272073410,7320,7310,7320,7300,1127
20231024,112100,2263835270,7310,7290,7320,7290,3363
20231024,112000,2239271980,7280,7300,7300,7280,1226
20231024,111900,2230325590,7310,7300,7310,7300,1658
20231024,111800,2218222170,7290,7290,7300,7280,2906
20231024,111700,2197027170,7280,7250,7290,7250,3987
20231024,111600,2168058440,7250,7230,7250,7230,544
20231024,111500,2164121780,7240,7240,7250,7240,661
20231024,111400,2159335090,7220,7210,7230,7190,484
20231024,111300,2155846030,7220,7220,7220,7220,747
20231024,111200,2150452690,7220,7230,7230,7220,233
20231024,111100,2148768600,7230,7200,7230,7200,540
20231024,111000,2144866850,7190,7200,7200,7190,74
20231024,110900,2144334740,7200,7170,7200,7150,3689
20231024,110800,2117783490,7150,7160,7160,7150,200
20231024,110700,2116353440,7170,7170,7170,7150,1653
20231024,110600,2104530630,7190,7170,7190,7160,245
20231024,110500,2102776370,7160,7160,7160,7160,299
20231024,110400,2100635530,7160,7170,7190,7160,432
20231024,110300,2097541380,7180,7190,7190,7180,374
20231024,110200,2094855560,7210,7200,7210,7170,1225
20231024,110100,2086055910,7180,7180,7190,7180,672
20231024,110000,2081229440,7180,7180,7180,7170,110
20231024,105900,2080439650,7180,7130,7180,7130,3983
20231024,105800,2051979470,7120,7130,7130,7120,273
20231024,105700,2050035680,7130,7140,7140,7130,219
20231024,105600,2048472800,7130,7130,7140,7130,1644
20231024,105500,2036750230,7130,7120,7150,7120,488
20231024,105400,2033273430,7120,7110,7120,7110,849
20231024,105300,2027234540,7110,7120,7170,7110,1063
20231024,105200,2019666020,7100,7170,7170,7100,3144
20231024,105100,1997272040,7190,7190,7190,7180,830
20231024,105000,1991306110,7200,7190,7200,7190,599
20231024,104900,1986999150,7190,7190,7200,7190,1146
20231024,104800,1978749410,7190,7220,7220,7190,473
20231024,104700,1975338750,7220,7180,7220,7150,3209
20231024,104600,1952230330,7190,7160,7190,7160,694
20231024,104500,1947256570,7110,7100,7150,7100,1987
20231024,104400,1933071000,7100,7140,7150,7100,34
20231024,104300,1932829110,7140,7160,7170,7070,1384
20231024,104200,1922999080,7150,7160,7170,7150,165
20231024,104100,1921819130,7170,7150,7170,7150,311
20231024,104000,1919593780,7150,7140,7150,7120,1562
20231024,103900,1908437420,7140,7080,7140,7070,7525
20231024,103800,1854848490,7070,7070,7070,7060,271
20231024,103700,1852934950,7070,7070,7070,7070,153
20231024,103600,1851853240,7060,7110,7110,7060,919
20231024,103500,1845327690,7090,7090,7100,7050,7107
20231024,103400,1794939110,7090,7050,7100,7050,2686
20231024,103300,1775940030,7050,7090,7090,7050,3145
20231024,103200,1753692840,7090,7090,7100,7090,595
20231024,103100,1749474270,7080,7110,7110,7080,1217
20231024,103000,1740855390,7110,7070,7110,7070,2454
20231024,102900,1723436460,7070,7100,7100,7060,3293
20231024,102800,1700129250,7100,7080,7100,7070,2051
20231024,102700,1685622340,7070,7090,7090,7070,914
20231024,102600,1679154980,7070,7100,7140,7060,6258
20231024,102500,1634641250,7050,7070,7100,7050,3474
20231024,102400,1610138890,7070,7050,7150,7050,3313
20231024,102300,1586625300,7070,7090,7090,7050,5011
20231024,102200,1551172480,7100,7100,7150,7100,736
20231024,102100,1545944490,7100,7140,7140,7100,2804
20231024,102000,1525996980,7140,7160,7160,7140,4290
20231024,101900,1495308690,7160,7200,7200,7160,8576
20231024,101800,1433679730,7210,7210,7230,7210,1992
20231024,101700,1419306870,7210,7210,7220,7210,953
20231024,101600,1412435530,7210,7210,7220,7210,1980
20231024,101500,1398156290,7240,7240,7250,7230,1807
20231024,101400,1385082560,7240,7240,7250,7240,709
20231024,101300,1379944610,7240,7230,7240,7230,180
20231024,101200,1378641500,7240,7240,7240,7240,118
20231024,101100,1377787180,7240,7250,7250,7240,962
20231024,101000,1370812730,7240,7220,7250,7210,925
20231024,100900,1364131630,7220,7230,7230,7220,211
20231024,100800,1362608130,7240,7240,7240,7210,2135
20231024,100700,1347186430,7240,7240,7250,7240,778
20231024,100600,1341553250,7250,7270,7270,7250,1224
20231024,100500,1332676690,7270,7270,7270,7270,1
20231024,100400,1332669420,7250,7250,7250,7250,698
20231024,100300,1327608920,7250,7250,7260,7240,673
20231024,100200,1322729390,7250,7250,7250,7240,1407
20231024,100100,1312529900,7250,7250,7260,7250,825
20231024,100000,1306548630,7250,7250,7260,7250,1987
20231024,095900,1292142480,7260,7250,7260,7250,1163
20231024,095800,1283710390,7250,7250,7260,7250,541
20231024,095700,1279787910,7250,7270,7280,7250,4650
20231024,095600,1246044810,7290,7270,7290,7270,336
20231024,095500,1243600950,7290,7290,7290,7270,122
20231024,095400,1242712390,7300,7290,7300,7290,440
20231024,095300,1239500440,7300,7280,7310,7280,300
20231024,095200,1237308280,7270,7240,7280,7240,2425
20231024,095100,1219736650,7240,7280,7310,7240,5201
20231024,095000,1181963100,7280,7330,7330,7280,427
20231024,094900,1178851640,7300,7300,7300,7290,121
20231024,094800,1177968700,7300,7330,7350,7300,3751
20231024,094700,1150576450,7300,7350,7350,7300,4324
20231024,094600,1118881690,7400,7390,7400,7340,2254
20231024,094500,1102298840,7340,7360,7390,7340,205
20231024,094400,1100786110,7400,7400,7400,7400,5
20231024,094300,1100749110,7400,7320,7400,7320,576
20231024,094200,1096528770,7320,7330,7330,7320,1400
20231024,094100,1086267340,7340,7370,7370,7340,1731
20231024,094000,1073530550,7370,7400,7400,7370,602
20231024,093900,1069092660,7380,7390,7390,7380,249
20231024,093800,1067253650,7430,7440,7450,7400,3406
20231024,093700,1042039670,7460,7450,7470,7440,170
20231024,093600,1040772030,7480,7410,7490,7410,2254
20231024,093500,1023938340,7410,7450,7450,7410,632
20231024,093400,1019243310,7470,7440,7470,7440,219
20231024,093300,1017613890,7470,7420,7470,7420,1674
20231024,093200,1005167720,7420,7420,7450,7420,1509
20231024,093100,993970210,7450,7450,7460,7420,2112
20231024,093000,978268110,7460,7470,7500,7460,1368
20231024,092900,968049580,7470,7470,7480,7460,1441
20231024,092800,957284560,7480,7480,7500,7480,5171
20231024,092700,918542510,7490,7490,7500,7480,782
20231024,092600,912685220,7500,7500,7500,7480,1279
20231024,092500,903096320,7500,7490,7500,7440,6794
20231024,092400,852302810,7460,7510,7520,7460,8266
20231024,092300,790283620,7510,7440,7510,7440,7599
20231024,092200,733403980,7430,7430,7430,7430,949
20231024,092100,726352910,7430,7420,7440,7420,2813
20231024,092000,705456640,7420,7420,7430,7420,3101
20231024,091900,682446070,7430,7400,7430,7400,361
20231024,091800,679772710,7410,7400,7410,7400,927
20231024,091700,672911320,7400,7420,7420,7400,4187
20231024,091600,641887530,7410,7470,7470,7410,5894
20231024,091500,598147420,7470,7460,7480,7460,8061
20231024,091400,537938050,7460,7430,7460,7410,7595
20231024,091300,481387040,7440,7450,7450,7440,3088
20231024,091200,458401460,7450,7460,7460,7440,313
20231024,091100,456066820,7460,7450,7460,7440,1967
20231024,091000,441404700,7470,7460,7470,7450,7637
20231024,090900,384413260,7470,7440,7480,7440,3318
20231024,090800,359630360,7440,7430,7440,7410,860
20231024,090700,353246480,7400,7460,7470,7400,7781
20231024,090600,295260250,7460,7450,7480,7440,6525
20231024,090500,246533030,7440,7450,7460,7430,3231
20231024,090400,222475290,7440,7420,7450,7400,4156
20231024,090300,191607960,7420,7400,7450,7400,2434
20231024,090200,173517410,7400,7410,7410,7400,2635
20231024,090100,154008400,7400,7430,7450,7350,11973
20231024,090000,65581560,7420,7330,7440,7330,7936