stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191700,5176639410,7170,7170,7170,7170,8974
20231024,191600,5176639410,7170,7170,7170,7170,0
20231024,191500,5176639410,7170,7170,7170,7170,0
20231024,191400,5176639410,7170,7170,7170,7170,0
20231024,191300,5176639410,7170,7170,7170,7170,0
20231024,191200,5176639410,7170,7170,7170,7170,0
20231024,191100,5176639410,7170,7170,7170,7170,0
20231024,191000,5176639410,7170,7170,7170,7170,0
20231024,190900,5176639410,7170,7170,7170,7170,0
20231024,190800,5176639410,7170,7170,7170,7170,0
20231024,190700,5176639410,7170,7170,7170,7170,0
20231024,190600,5176639410,7170,7170,7170,7170,0
20231024,190500,5176639410,7170,7170,7170,7170,0
20231024,190400,5176639410,7170,7170,7170,7170,0
20231024,190300,5176639410,7170,7170,7170,7170,0
20231024,190200,5176639410,7170,7170,7170,7170,0
20231024,190100,5176639410,7170,7170,7170,7170,0
20231024,190000,5176639410,7170,7170,7170,7170,0
20231024,185900,5176639410,7170,7170,7170,7170,0
20231024,185800,5176639410,7170,7170,7170,7170,0
20231024,185700,5176639410,7170,7170,7170,7170,0
20231024,185600,5176639410,7170,7170,7170,7170,0
20231024,185500,5176639410,7170,7170,7170,7170,0
20231024,185400,5176639410,7170,7170,7170,7170,0
20231024,185300,5176639410,7170,7170,7170,7170,0
20231024,185200,5176639410,7170,7170,7170,7170,0
20231024,185100,5176639410,7170,7170,7170,7170,0
20231024,185000,5176639410,7170,7170,7170,7170,0
20231024,184900,5176639410,7170,7170,7170,7170,0
20231024,184800,5176639410,7170,7170,7170,7170,0
20231024,184700,5176639410,7170,7170,7170,7170,8974
20231024,184600,5176639410,7170,7170,7170,7170,0
20231024,184500,5176639410,7170,7170,7170,7170,0
20231024,184400,5176639410,7170,7170,7170,7170,0
20231024,184300,5176639410,7170,7170,7170,7170,0
20231024,184200,5176639410,7170,7170,7170,7170,0
20231024,184100,5176639410,7170,7170,7170,7170,0
20231024,184000,5176639410,7170,7170,7170,7170,0
20231024,183900,5176639410,7170,7170,7170,7170,0
20231024,183800,5176639410,7170,7170,7170,7170,0
20231024,183700,5176639410,7170,7170,7170,7170,0
20231024,183600,5176639410,7170,7170,7170,7170,0
20231024,183500,5176639410,7170,7170,7170,7170,0
20231024,183400,5176639410,7170,7170,7170,7170,0
20231024,183300,5176639410,7170,7170,7170,7170,0
20231024,183200,5176639410,7170,7170,7170,7170,0
20231024,183100,5176639410,7170,7170,7170,7170,0
20231024,183000,5176639410,7170,7170,7170,7170,0
20231024,182900,5176639410,7170,7170,7170,7170,0
20231024,182800,5176639410,7170,7170,7170,7170,0
20231024,182700,5176639410,7170,7170,7170,7170,0
20231024,182600,5176639410,7170,7170,7170,7170,0
20231024,182500,5176639410,7170,7170,7170,7170,0
20231024,182400,5176639410,7170,7170,7170,7170,0
20231024,182300,5176639410,7170,7170,7170,7170,0
20231024,182200,5176639410,7170,7170,7170,7170,0
20231024,182100,5176639410,7170,7170,7170,7170,0
20231024,182000,5176639410,7170,7170,7170,7170,0
20231024,181900,5176639410,7170,7170,7170,7170,0
20231024,181800,5176639410,7170,7170,7170,7170,0
20231024,181700,5176639410,7170,7170,7170,7170,8974
20231024,181600,5176639410,7170,7170,7170,7170,0
20231024,181500,5176639410,7170,7170,7170,7170,0
20231024,181400,5176639410,7170,7170,7170,7170,0
20231024,181300,5176639410,7170,7170,7170,7170,0
20231024,181200,5176639410,7170,7170,7170,7170,0
20231024,181100,5176639410,7170,7170,7170,7170,0
20231024,181000,5176639410,7170,7170,7170,7170,0
20231024,180900,5176639410,7170,7170,7170,7170,0
20231024,180800,5176639410,7170,7170,7170,7170,0
20231024,180700,5176639410,7170,7170,7170,7170,0
20231024,180600,5176639410,7170,7170,7170,7170,0
20231024,180500,5176639410,7170,7170,7170,7170,0
20231024,180400,5176639410,7170,7170,7170,7170,0
20231024,180300,5176639410,7170,7170,7170,7170,0
20231024,180200,5176639410,7170,7170,7170,7170,0
20231024,180100,5176639410,7170,7170,7170,7170,0
20231024,180000,5176639410,7170,7170,7170,7170,0
20231024,175900,5176639410,7170,7170,7170,7170,0
20231024,175800,5176639410,7170,7170,7170,7170,0
20231024,175700,5176639410,7170,7170,7170,7170,0
20231024,175600,5176639410,7170,7170,7170,7170,0
20231024,175500,5176639410,7170,7170,7170,7170,0
20231024,175400,5176639410,7170,7170,7170,7170,0
20231024,175300,5176639410,7170,7170,7170,7170,0
20231024,175200,5176639410,7170,7170,7170,7170,0
20231024,175100,5176639410,7170,7170,7170,7170,0
20231024,175000,5176639410,7170,7170,7170,7170,0
20231024,174900,5176639410,7170,7170,7170,7170,0
20231024,174800,5176639410,7170,7170,7170,7170,0
20231024,174700,5176639410,7170,7170,7170,7170,8974
20231024,174600,5176639410,7170,7170,7170,7170,0
20231024,174500,5176639410,7170,7170,7170,7170,0
20231024,174400,5176639410,7170,7170,7170,7170,0
20231024,174300,5176639410,7170,7170,7170,7170,0
20231024,174200,5176639410,7170,7170,7170,7170,0
20231024,174100,5176639410,7170,7170,7170,7170,0
20231024,174000,5176639410,7170,7170,7170,7170,0
20231024,173900,5176639410,7170,7170,7170,7170,0
20231024,173800,5176639410,7170,7170,7170,7170,0
20231024,173700,5176639410,7170,7170,7170,7170,0
20231024,173600,5176639410,7170,7170,7170,7170,0
20231024,173500,5176639410,7170,7170,7170,7170,0
20231024,173400,5176639410,7170,7170,7170,7170,0
20231024,173300,5176639410,7170,7170,7170,7170,0
20231024,173200,5176639410,7170,7170,7170,7170,0
20231024,173100,5176639410,7170,7170,7170,7170,0
20231024,173000,5176639410,7170,7170,7170,7170,0
20231024,172900,5176639410,7170,7170,7170,7170,0
20231024,172800,5176639410,7170,7170,7170,7170,0
20231024,172700,5176639410,7170,7170,7170,7170,0
20231024,172600,5176639410,7170,7170,7170,7170,0
20231024,172500,5176639410,7170,7170,7170,7170,0
20231024,172400,5176639410,7170,7170,7170,7170,0
20231024,172300,5176639410,7170,7170,7170,7170,0
20231024,172200,5176639410,7170,7170,7170,7170,0
20231024,172100,5176639410,7170,7170,7170,7170,0
20231024,172000,5176639410,7170,7170,7170,7170,0
20231024,171900,5176639410,7170,7170,7170,7170,0
20231024,171800,5176639410,7170,7170,7170,7170,0
20231024,171700,5176639410,7170,7170,7170,7170,8974
20231024,171600,5176639410,7170,7170,7170,7170,0
20231024,171500,5176639410,7170,7170,7170,7170,0
20231024,171400,5176639410,7170,7170,7170,7170,0
20231024,171300,5176639410,7170,7170,7170,7170,0
20231024,171200,5176639410,7170,7170,7170,7170,0
20231024,171100,5176639410,7170,7170,7170,7170,0
20231024,171000,5176639410,7170,7170,7170,7170,0
20231024,170900,5176639410,7170,7170,7170,7170,0
20231024,170800,5176639410,7170,7170,7170,7170,0
20231024,170700,5176639410,7170,7170,7170,7170,0
20231024,170600,5176639410,7170,7170,7170,7170,0
20231024,170500,5176639410,7170,7170,7170,7170,0
20231024,170400,5176639410,7170,7170,7170,7170,0
20231024,170300,5176639410,7170,7170,7170,7170,0
20231024,170200,5176639410,7170,7170,7170,7170,0
20231024,170100,5176639410,7170,7170,7170,7170,0
20231024,170000,5176639410,7170,7170,7170,7170,0
20231024,165900,5176639410,7170,7170,7170,7170,0
20231024,165800,5176639410,7170,7170,7170,7170,0
20231024,165700,5176639410,7170,7170,7170,7170,0
20231024,165600,5176639410,7170,7170,7170,7170,0
20231024,165500,5176639410,7170,7170,7170,7170,0
20231024,165400,5176639410,7170,7170,7170,7170,0
20231024,165300,5176639410,7170,7170,7170,7170,0
20231024,165200,5176639410,7170,7170,7170,7170,0
20231024,165100,5176639410,7170,7170,7170,7170,0
20231024,165000,5176639410,7170,7170,7170,7170,0
20231024,164900,5176639410,7170,7170,7170,7170,0
20231024,164800,5176639410,7170,7170,7170,7170,0
20231024,164700,5176639410,7170,7170,7170,7170,8974
20231024,164600,5176639410,7170,7170,7170,7170,0
20231024,164500,5176639410,7170,7170,7170,7170,0
20231024,164400,5176639410,7170,7170,7170,7170,0
20231024,164300,5176639410,7170,7170,7170,7170,0
20231024,164200,5176639410,7170,7170,7170,7170,0
20231024,164100,5176639410,7170,7170,7170,7170,0
20231024,164000,5176639410,7170,7170,7170,7170,0
20231024,163900,5176639410,7170,7170,7170,7170,0
20231024,163800,5176639410,7170,7170,7170,7170,0
20231024,163700,5176639410,7170,7170,7170,7170,0
20231024,163600,5176639410,7170,7170,7170,7170,0
20231024,163500,5176639410,7170,7170,7170,7170,0
20231024,163400,5176639410,7170,7170,7170,7170,0
20231024,163300,5176639410,7170,7170,7170,7170,0
20231024,163200,5176639410,7170,7170,7170,7170,0
20231024,163100,5176639410,7170,7170,7170,7170,0
20231024,163000,5176639410,7170,7170,7170,7170,0
20231024,162900,5176639410,7170,7170,7170,7170,0
20231024,162800,5176639410,7170,7170,7170,7170,0
20231024,162700,5176639410,7170,7170,7170,7170,0
20231024,162600,5176639410,7170,7170,7170,7170,0
20231024,162500,5176639410,7170,7170,7170,7170,0
20231024,162400,5176639410,7170,7170,7170,7170,0
20231024,162300,5176639410,7170,7170,7170,7170,0
20231024,162200,5176639410,7170,7170,7170,7170,0
20231024,162100,5176639410,7170,7170,7170,7170,0
20231024,162000,5176639410,7170,7170,7170,7170,0
20231024,161900,5176639410,7170,7170,7170,7170,0
20231024,161800,5176639410,7170,7170,7170,7170,0
20231024,161700,5176639410,7170,7170,7170,7170,8974
20231024,161600,5176639410,7170,7170,7170,7170,0
20231024,161500,5176639410,7170,7170,7170,7170,0
20231024,161400,5176639410,7170,7170,7170,7170,0
20231024,161300,5176639410,7170,7170,7170,7170,0
20231024,161200,5176639410,7170,7170,7170,7170,0
20231024,161100,5176639410,7170,7170,7170,7170,0
20231024,161000,5176639410,7170,7170,7170,7170,0
20231024,160900,5176639410,7170,7170,7170,7170,0
20231024,160800,5176639410,7170,7170,7170,7170,0
20231024,160700,5176639410,7170,7170,7170,7170,0
20231024,160600,5176639410,7170,7170,7170,7170,0
20231024,160500,5176639410,7170,7170,7170,7170,0
20231024,160400,5176639410,7170,7170,7170,7170,0
20231024,160300,5176639410,7170,7170,7170,7170,0
20231024,160200,5176639410,7170,7170,7170,7170,0
20231024,160100,5176639410,7170,7170,7170,7170,0
20231024,160000,5176639410,7170,7170,7170,7170,0
20231024,155900,5176639410,7170,7170,7170,7170,0
20231024,155800,5176639410,7170,7170,7170,7170,0
20231024,155700,5176639410,7170,7170,7170,7170,0
20231024,155600,5176639410,7170,7170,7170,7170,0
20231024,155500,5176639410,7170,7170,7170,7170,0
20231024,155400,5176639410,7170,7170,7170,7170,0
20231024,155300,5176639410,7170,7170,7170,7170,0
20231024,155200,5176639410,7170,7170,7170,7170,0
20231024,155100,5176639410,7170,7170,7170,7170,0
20231024,155000,5176639410,7170,7170,7170,7170,0
20231024,154900,5176639410,7170,7170,7170,7170,0
20231024,154800,5176639410,7170,7170,7170,7170,0
20231024,154700,5176639410,7170,7170,7170,7170,8974
20231024,154600,5176639410,7170,7170,7170,7170,0
20231024,154500,5176639410,7170,7170,7170,7170,0
20231024,154400,5176639410,7170,7170,7170,7170,0
20231024,154300,5176639410,7170,7170,7170,7170,0
20231024,154200,5176639410,7170,7170,7170,7170,0
20231024,154100,5176639410,7170,7170,7170,7170,0
20231024,154000,5176639410,7170,7170,7170,7170,0
20231024,153900,5176639410,7170,7170,7170,7170,0
20231024,153800,5176639410,7170,7170,7170,7170,0
20231024,153700,5176639410,7170,7170,7170,7170,0
20231024,153600,5176639410,7170,7170,7170,7170,0
20231024,153500,5176639410,7170,7170,7170,7170,0
20231024,153400,5176639410,7170,7170,7170,7170,0
20231024,153300,5176639410,7170,7170,7170,7170,0
20231024,153200,5176639410,7170,7170,7170,7170,0
20231024,153100,5176639410,7170,7170,7170,7170,0
20231024,153000,5176639410,7170,7170,7170,7170,8974
20231024,152900,5112295830,7190,7190,7190,7190,0
20231024,152800,5112295830,7190,7190,7190,7190,0
20231024,152700,5112295830,7190,7190,7190,7190,0
20231024,152600,5112295830,7190,7190,7190,7190,0
20231024,152500,5112295830,7190,7190,7190,7190,0
20231024,152400,5112295830,7190,7190,7190,7190,0
20231024,152300,5112295830,7190,7190,7190,7190,0
20231024,152200,5112295830,7190,7190,7190,7190,0
20231024,152100,5112295830,7190,7190,7190,7190,0
20231024,152000,5112295830,7190,7190,7190,7190,0
20231024,151900,5112295830,7190,7180,7190,7170,3053
20231024,151800,5090368530,7180,7180,7180,7170,818
20231024,151700,5084501110,7180,7190,7200,7180,4745
20231024,151600,5050392890,7200,7190,7200,7190,1264
20231024,151500,5041303390,7190,7190,7200,7190,2102
20231024,151400,5026187590,7190,7190,7200,7180,2241
20231024,151300,5010075410,7190,7170,7190,7170,1301
20231024,151200,5000732620,7180,7180,7190,7170,338
20231024,151100,4998308890,7170,7160,7180,7160,4575
20231024,151000,4965490390,7160,7160,7170,7160,1502
20231024,150900,4954727330,7160,7160,7170,7160,631
20231024,150800,4950209330,7170,7160,7170,7160,1620
20231024,150700,4938607050,7170,7170,7170,7160,3845
20231024,150600,4911062080,7170,7150,7170,7150,2272
20231024,150500,4894806360,7160,7170,7170,7160,2276
20231024,150400,4878497390,7160,7170,7180,7160,1852
20231024,150300,4865218960,7180,7180,7180,7170,378
20231024,150200,4862505620,7180,7180,7180,7180,3
20231024,150100,4862484080,7180,7170,7180,7170,182
20231024,150000,4861177820,7160,7170,7180,7160,1407
20231024,145900,4851084670,7180,7190,7200,7180,3035
20231024,145800,4829282660,7200,7200,7200,7190,1465
20231024,145700,4818736560,7200,7210,7210,7200,4146
20231024,145600,4788875780,7210,7210,7210,7210,994
20231024,145500,4781709040,7210,7210,7220,7210,259
20231024,145400,4779841610,7220,7210,7220,7210,677
20231024,145300,4774957080,7210,7210,7210,7210,1028
20231024,145200,4767545200,7200,7200,7210,7200,864
20231024,145100,4761323820,7200,7200,7200,7200,1731
20231024,145000,4748860620,7200,7200,7200,7200,107
20231024,144900,4748090220,7200,7200,7200,7200,110
20231024,144800,4747298220,7200,7210,7210,7200,669
20231024,144700,4742481320,7210,7200,7210,7200,866
20231024,144600,4736237560,7200,7210,7210,7200,1014
20231024,144500,4728929860,7210,7200,7220,7200,1477
20231024,144400,4718286820,7200,7200,7210,7190,1024
20231024,144300,4710915280,7200,7190,7200,7190,300
20231024,144200,4708758080,7190,7180,7190,7180,519
20231024,144100,4705027970,7180,7200,7200,7180,1920
20231024,144000,4691226220,7190,7200,7220,7190,2407
20231024,143900,4673881580,7190,7190,7190,7180,2291
20231024,143800,4657409390,7190,7190,7190,7190,115
20231024,143700,4656582540,7200,7200,7200,7200,1327
20231024,143600,4647028140,7200,7210,7210,7200,416
20231024,143500,4644031020,7210,7200,7210,7200,601
20231024,143400,4639701240,7190,7190,7190,7180,2771
20231024,143300,4619781020,7200,7190,7200,7190,393
20231024,143200,4616951710,7200,7200,7210,7200,347
20231024,143100,4614453300,7200,7230,7230,7200,2331
20231024,143000,4597622490,7230,7200,7230,7200,4140
20231024,142900,4567754330,7200,7190,7200,7190,411
20231024,142800,4564798410,7190,7200,7200,7190,86
20231024,142700,4564180050,7190,7180,7190,7180,2507
20231024,142600,4546176850,7180,7180,7180,7180,5
20231024,142500,4546140950,7180,7160,7180,7160,1273
20231024,142400,4537018110,7150,7180,7180,7150,6662
20231024,142300,4489357020,7170,7170,7180,7170,2030
20231024,142200,4474799750,7170,7170,7190,7170,2188
20231024,142100,4459094970,7180,7180,7190,7180,874
20231024,142000,4452817500,7180,7200,7200,7180,270
20231024,141900,4450876690,7180,7180,7190,7170,1999
20231024,141800,4436512180,7180,7170,7180,7170,666
20231024,141700,4431730930,7170,7170,7170,7160,108
20231024,141600,4430956620,7170,7170,7170,7170,810
20231024,141500,4425148920,7170,7170,7180,7170,174
20231024,141400,4423901240,7160,7160,7160,7160,23
20231024,141300,4423736560,7160,7170,7170,7160,36
20231024,141200,4423478790,7170,7160,7180,7160,324
20231024,141100,4421155650,7170,7160,7170,7160,1100
20231024,141000,4413269800,7160,7150,7160,7150,1723
20231024,140900,4400940900,7150,7150,7150,7150,295
20231024,140800,4398831650,7150,7140,7160,7140,1080
20231024,140700,4391110030,7150,7140,7150,7140,451
20231024,140600,4387886580,7140,7140,7150,7140,757
20231024,140500,4382481480,7140,7140,7150,7140,914
20231024,140400,4375955010,7140,7130,7140,7130,1596
20231024,140300,4364562300,7120,7130,7140,7120,770
20231024,140200,4359077280,7130,7120,7130,7120,1504
20231024,140100,4348368790,7120,7110,7130,7100,1873
20231024,140000,4335042490,7110,7100,7110,7100,853
20231024,135900,4328980730,7100,7100,7110,7100,473
20231024,135800,4325619670,7100,7100,7110,7100,815
20231024,135700,4319832050,7110,7120,7140,7110,5090
20231024,135600,4283623250,7130,7120,7130,7110,819
20231024,135500,4277791310,7120,7100,7120,7100,2690
20231024,135400,4258690620,7100,7080,7100,7070,1477
20231024,135300,4248227980,7080,7080,7080,7080,114
20231024,135200,4247420860,7090,7080,7090,7070,145
20231024,135100,4246393130,7080,7080,7080,7070,174
20231024,135000,4245161480,7080,7100,7100,7080,1054
20231024,134900,4237689510,7090,7090,7100,7080,640
20231024,134800,4233150260,7090,7080,7100,7080,1773
20231024,134700,4220580630,7080,7080,7090,7080,759
20231024,134600,4215206230,7080,7080,7090,7080,490
20231024,134500,4211737020,7080,7070,7080,7060,823
20231024,134400,4205919100,7060,7080,7080,7060,320
20231024,134300,4203657300,7090,7060,7090,7060,3666
20231024,134200,4177737460,7070,7070,7080,7070,864
20231024,134100,4171628970,7070,7080,7090,7060,1726
20231024,134000,4159425750,7090,7070,7090,7070,823
20231024,133900,4153599640,7080,7060,7080,7060,2045
20231024,133800,4139134670,7070,7060,7070,7060,95
20231024,133700,4138463810,7060,7050,7070,7050,582
20231024,133600,4134352930,7050,7050,7060,7050,88
20231024,133500,4133732520,7060,7050,7060,7050,9
20231024,133400,4133669060,7070,7060,7070,7050,186
20231024,133300,4132355920,7060,7050,7070,7050,32
20231024,133200,4132130110,7050,7050,7050,7050,138
20231024,133100,4131157210,7050,7050,7050,7050,183
20231024,133000,4129867060,7050,7050,7050,7050,1682
20231024,132900,4118008960,7050,7060,7060,7050,467
20231024,132800,4114713940,7060,7060,7060,7060,369
20231024,132700,4112108800,7070,7070,7070,7070,40
20231024,132600,4111826000,7060,7070,7080,7060,1594
20231024,132500,4100556330,7070,7070,7070,7070,45
20231024,132400,4100238180,7060,7060,7060,7060,108
20231024,132300,4099475700,7060,7050,7060,7040,239
20231024,132200,4097789680,7060,7030,7060,7030,129
20231024,132100,4096881420,7040,7060,7060,7040,3975
20231024,132000,4068861460,7060,7060,7060,7060,233
20231024,131900,4067216480,7060,7060,7060,7060,99
20231024,131800,4066517540,7070,7050,7070,7050,1008
20231024,131700,4059401070,7050,7050,7050,7050,141
20231024,131600,4058407020,7050,7050,7050,7050,1
20231024,131500,4058399970,7040,7040,7040,7040,2
20231024,131400,4058385890,7040,7050,7050,7040,121
20231024,131300,4057533740,7040,7050,7050,7040,152
20231024,131200,4056462840,7060,7050,7060,7050,26
20231024,131100,4056279400,7050,7060,7060,7040,489
20231024,131000,4052832800,7060,7060,7070,7060,1108
20231024,130900,4045009430,7060,7030,7060,7030,636
20231024,130800,4040521640,7030,7030,7030,7030,18
20231024,130700,4040395100,7030,7040,7040,7020,369
20231024,130600,4037799830,7040,7040,7060,7040,93
20231024,130500,4037144980,7050,7040,7050,7040,833
20231024,130400,4031272340,7040,7050,7060,7030,2915
20231024,130300,4010715090,7060,7020,7060,7020,4130
20231024,130200,3981646330,7010,7000,7010,6990,1297
20231024,130100,3972563860,6980,7020,7020,6980,6803
20231024,130000,3924854130,7020,7000,7020,7000,212
20231024,125900,3923367960,7000,7000,7000,7000,25
20231024,125800,3923192960,7000,7010,7010,7000,103
20231024,125700,3922471440,7010,7010,7010,6980,4346
20231024,125600,3892063830,7010,7000,7010,7000,923
20231024,125500,3885597920,7000,7000,7000,7000,174
20231024,125400,3884379920,7000,6990,7000,6990,7
20231024,125300,3884330970,7000,7000,7000,7000,100
20231024,125200,3883630970,6990,6990,7000,6990,1246
20231024,125100,3874920510,7000,6990,7000,6990,820
20231024,125000,3869186700,6990,6990,6990,6990,49
20231024,124900,3868844190,6980,6980,6990,6980,16
20231024,124800,3868732500,6990,6990,6990,6990,77
20231024,124700,3868194270,7000,6990,7000,6990,209
20231024,124600,3866731380,7000,6980,7000,6980,1554
20231024,124500,3855873170,6980,6980,6990,6980,193
20231024,124400,3854524770,6980,6980,6980,6980,12
20231024,124300,3854441010,6990,6980,6990,6980,290
20231024,124200,3852416800,6980,6980,6980,6980,133
20231024,124100,3851488460,6980,6970,6980,6970,807
20231024,124000,3845862490,6960,6970,6970,6950,323
20231024,123900,3843614060,6970,6960,6970,6950,112
20231024,123800,3842834580,6960,6970,6970,6940,2452
20231024,123700,3825807330,6950,6950,6950,6950,70
20231024,123600,3825320830,6950,6940,6970,6940,3145
20231024,123500,3803460510,6950,6980,6980,6950,1324
20231024,123400,3794251940,6970,6970,6980,6970,36
20231024,123300,3794000700,6970,6990,7000,6960,2603
20231024,123200,3775859080,6990,6960,6990,6960,845
20231024,123100,3769961370,6960,6960,6960,6960,268
20231024,123000,3768096090,6960,6950,6960,6940,339
20231024,122900,3765738430,6950,6960,6960,6950,2156
20231024,122800,3750746160,6980,6980,6990,6960,1211
20231024,122700,3742307850,6980,6970,6980,6970,616
20231024,122600,3738013170,6970,6980,6980,6970,82
20231024,122500,3737440960,6980,6990,6990,6980,14
20231024,122400,3737343150,6990,6970,6990,6970,279
20231024,122300,3735395990,6980,6980,6980,6980,99
20231024,122200,3734704970,6990,6990,6990,6990,89
20231024,122100,3734082860,6990,6990,6990,6990,2
20231024,122000,3734068880,6990,6980,6990,6980,107
20231024,121900,3733321640,6980,7000,7000,6970,2530
20231024,121800,3715678300,7000,6990,7010,6990,165
20231024,121700,3714524310,7010,6980,7010,6980,964
20231024,121600,3707785500,6980,6990,7000,6980,16
20231024,121500,3707673650,6990,6990,7000,6980,978
20231024,121400,3700837430,6990,6970,6990,6970,267
20231024,121300,3698975100,6970,6960,6970,6950,220
20231024,121200,3697444870,6950,6930,6950,6930,308
20231024,121100,3695305610,6930,6950,6950,6930,223
20231024,121000,3693757370,6940,6940,6950,6930,283
20231024,120900,3691793660,6950,6940,6960,6940,164
20231024,120800,3690654650,6960,6950,6960,6940,701
20231024,120700,3685788550,6950,6940,6950,6940,101
20231024,120600,3685086620,6940,6950,6960,6940,540
20231024,120500,3681337410,6960,6950,6960,6950,358
20231024,120400,3678847460,6950,6970,6970,6950,1768
20231024,120300,3666553090,6970,6980,6980,6970,194
20231024,120200,3665200200,6980,6980,6990,6970,119
20231024,120100,3664369450,6980,6970,6980,6970,1040
20231024,120000,3657120560,6980,6970,6980,6970,529
20231024,115900,3653431320,6980,7000,7000,6970,2336
20231024,115800,3637118920,7010,7000,7010,7000,139
20231024,115700,3636145800,7000,7010,7010,7000,598
20231024,115600,3631959300,7010,7000,7010,7000,419
20231024,115500,3629022130,7000,6990,7010,6990,1707
20231024,115400,3617079710,6990,7000,7000,6980,934
20231024,115300,3610557480,6990,7000,7000,6980,366
20231024,115200,3608000070,7000,6980,7000,6980,2218
20231024,115100,3592504400,6980,6970,6980,6970,4
20231024,115000,3592476490,6970,6970,6970,6970,135
20231024,114900,3591535540,6940,6960,6970,6940,589
20231024,114800,3587439070,6960,6970,6970,6950,383
20231024,114700,3584775380,6970,6960,6970,6960,476
20231024,114600,3581458330,6960,6970,6970,6940,2611
20231024,114500,3563316870,6970,6960,6970,6960,801
20231024,114400,3557740260,6960,6960,6960,6960,87
20231024,114300,3557134740,6960,6960,6970,6950,1277
20231024,114200,3548250120,6960,6970,6980,6960,1034
20231024,114100,3541044120,6970,6960,6980,6960,1022
20231024,114000,3533929710,6960,6970,6970,6960,226
20231024,113900,3532355480,6980,6980,6980,6980,0
20231024,113800,3532355480,6980,6960,6980,6960,980
20231024,113700,3525522580,6970,6970,6970,6970,1
20231024,113600,3525515610,6970,6970,6970,6960,1969
20231024,113500,3511808460,6970,6970,7000,6970,2917
20231024,113400,3491454630,6980,6960,6980,6960,213
20231024,113300,3489971010,6970,6970,6980,6970,985
20231024,113200,3483105020,6970,6970,6970,6960,489
20231024,113100,3479698550,6960,6960,6960,6960,252
20231024,113000,3477944630,6970,6980,6980,6970,439
20231024,112900,3474882380,6980,6990,7000,6980,2062
20231024,112800,3460472250,6990,6970,7000,6970,9819
20231024,112700,3391775190,6970,6970,6970,6960,50
20231024,112600,3391427120,6960,6970,6970,6960,844
20231024,112500,3385551330,6960,6960,6970,6960,319
20231024,112400,3383330300,6960,6950,6970,6950,2059
20231024,112300,3368984370,6950,6940,6950,6940,1462
20231024,112200,3358827900,6940,6940,6940,6930,926
20231024,112100,3352404460,6930,6960,6960,6930,1383
20231024,112000,3342802070,6960,6960,6970,6950,1122
20231024,111900,3334996120,6970,6950,6970,6940,2763
20231024,111800,3315779750,6940,6930,6940,6910,5666
20231024,111700,3276477870,6910,6930,6940,6910,1713
20231024,111600,3264608660,6940,6930,6940,6920,623
20231024,111500,3260291060,6920,6930,6930,6910,556
20231024,111400,3256443560,6910,6890,6930,6890,1390
20231024,111300,3246828190,6900,6890,6900,6880,2970
20231024,111200,3226341110,6880,6900,6900,6880,218
20231024,111100,3224839550,6900,6900,6900,6880,758
20231024,111000,3219619770,6900,6880,6900,6870,500
20231024,110900,3216176230,6870,6870,6870,6870,1038
20231024,110800,3209045170,6870,6900,6910,6870,2066
20231024,110700,3194792350,6900,6890,6900,6880,1151
20231024,110600,3186858270,6890,6900,6900,6880,3032
20231024,110500,3165975160,6900,6900,6910,6890,1574
20231024,110400,3155110430,6900,6890,6910,6890,867
20231024,110300,3149131080,6900,6910,6910,6890,838
20231024,110200,3143348520,6910,6910,6920,6910,22
20231024,110100,3143196400,6910,6930,6930,6910,1429
20231024,110000,3133317710,6920,6920,6930,6920,520
20231024,105900,3129719300,6920,6900,6920,6900,1984
20231024,105800,3116009700,6900,6880,6900,6870,1731
20231024,105700,3104078820,6880,6870,6900,6860,1856
20231024,105600,3091310690,6850,6880,6880,6810,5107
20231024,105500,3056329300,6870,6870,6870,6860,737
20231024,105400,3051273080,6870,6870,6890,6860,5285
20231024,105300,3014978440,6860,6810,6860,6810,866
20231024,105200,3009051720,6810,6880,6890,6810,7652
20231024,105100,2956699700,6890,6880,6890,6870,405
20231024,105000,2953909500,6880,6880,6880,6870,65
20231024,104900,2953462420,6890,6870,6890,6850,1610
20231024,104800,2942398230,6870,6850,6870,6850,3272
20231024,104700,2919966950,6860,6890,6900,6780,15001
20231024,104600,2817785430,6890,6920,6920,6800,7337
20231024,104500,2767468510,6910,6920,6920,6910,277
20231024,104400,2765552370,6920,6900,6920,6900,3825
20231024,104300,2739130610,6910,6900,6910,6890,609
20231024,104200,2734928080,6890,6900,6900,6890,1162
20231024,104100,2726913810,6900,6900,6920,6900,149
20231024,104000,2725884540,6900,6880,6920,6860,5924
20231024,103900,2685064520,6860,6840,6900,6840,4013
20231024,103800,2657497010,6870,6850,6870,6840,393
20231024,103700,2654803040,6850,6890,6890,6800,16356
20231024,103600,2542988640,6890,6870,6890,6860,3088
20231024,103500,2521744560,6890,6870,6890,6860,1641
20231024,103400,2510460000,6860,6890,6890,6860,2954
20231024,103300,2490182600,6880,6880,6910,6870,2561
20231024,103200,2472568170,6880,6920,6920,6870,4350
20231024,103100,2442606740,6920,6930,6930,6910,2798
20231024,103000,2423261260,6930,6900,6940,6900,4045
20231024,102900,2395268770,6900,6920,6920,6890,2551
20231024,102800,2377674240,6920,6910,6920,6900,276
20231024,102700,2375766490,6920,6910,6930,6900,1879
20231024,102600,2362788910,6910,6910,6910,6890,4880
20231024,102500,2329116680,6910,6900,6910,6900,2306
20231024,102400,2313185370,6910,6900,6910,6890,812
20231024,102300,2307584130,6900,6870,6900,6860,5298
20231024,102200,2271130780,6880,6850,6890,6840,12395
20231024,102100,2185969200,6850,6860,6860,6830,6690
20231024,102000,2140187520,6850,6870,6870,6850,4844
20231024,101900,2106953060,6850,6870,6890,6850,3295
20231024,101800,2084334910,6860,6890,6900,6850,3614
20231024,101700,2059521910,6850,6900,6900,6850,11633
20231024,101600,1979605140,6900,6900,6900,6900,105
20231024,101500,1978880640,6900,6920,6950,6890,2236
20231024,101400,1963430750,6910,6910,6920,6900,1695
20231024,101300,1951709860,6910,6910,6910,6880,2414
20231024,101200,1935061880,6920,6940,6940,6920,871
20231024,101100,1929028470,6940,6930,6960,6930,3230
20231024,101000,1906599320,6920,6920,6930,6920,1527
20231024,100900,1896025680,6920,6890,6920,6880,3063
20231024,100800,1874911190,6880,6920,6930,6880,1684
20231024,100700,1863294780,6920,6920,6920,6880,3974
20231024,100600,1835923530,6920,6910,6920,6900,3626
20231024,100500,1810886090,6910,6930,6930,6900,3239
20231024,100400,1788503140,6930,6940,6940,6920,943
20231024,100300,1781969650,6950,6950,6960,6940,433
20231024,100200,1778959520,6960,6940,6960,6920,7637
20231024,100100,1725968830,6940,6910,6940,6910,2662
20231024,100000,1707552790,6910,6900,6920,6890,5477
20231024,095900,1669743720,6900,6900,6920,6890,8728
20231024,095800,1609478030,6890,6910,6920,6880,14619
20231024,095700,1508609580,6910,6950,6950,6900,8338
20231024,095600,1450908380,6950,6950,6960,6930,2219
20231024,095500,1435505170,6940,6950,6960,6930,5802
20231024,095400,1395194140,6960,6970,6970,6960,3358
20231024,095300,1371821350,6970,6980,6980,6970,3259
20231024,095200,1349092870,6980,6980,6980,6970,1051
20231024,095100,1341760580,6980,6990,7000,6970,7542
20231024,095000,1289116980,6990,6990,7010,6980,4429
20231024,094900,1258157810,6990,7030,7030,6990,12261
20231024,094800,1172243750,7030,7040,7040,7030,1769
20231024,094700,1159806910,7040,7050,7060,7030,3854
20231024,094600,1132675700,7040,7050,7050,7040,2425
20231024,094500,1115601240,7040,7050,7060,7040,2903
20231024,094400,1095161570,7050,7060,7060,7040,690
20231024,094300,1090295850,7070,7050,7070,7050,1369
20231024,094200,1080635170,7050,7060,7060,7040,3077
20231024,094100,1058937160,7060,7070,7070,7050,737
20231024,094000,1053736230,7070,7070,7080,7060,1267
20231024,093900,1044775870,7070,7080,7090,7060,176
20231024,093800,1043532430,7080,7050,7080,7050,2349
20231024,093700,1026951950,7060,7070,7080,7050,1766
20231024,093600,1014485690,7070,7040,7070,7040,1914
20231024,093500,1000992840,7040,7040,7050,7030,1567
20231024,093400,989969750,7040,7070,7070,7030,2235
20231024,093300,974228700,7070,7070,7080,7050,4208
20231024,093200,944532500,7080,7070,7080,7050,2054
20231024,093100,930034460,7070,7060,7070,7050,1702
20231024,093000,918020660,7070,7100,7100,7060,3322
20231024,092900,894541480,7110,7100,7120,7080,2694
20231024,092800,875428210,7100,7080,7110,7060,8124
20231024,092700,817938710,7080,7060,7090,7060,1689
20231024,092600,805984770,7080,7100,7110,7070,3543
20231024,092500,780859840,7100,7080,7100,7070,2852
20231024,092400,760654730,7090,7100,7100,7070,430
20231024,092300,757607480,7090,7060,7090,7060,590
20231024,092200,753425760,7060,7060,7090,7050,7729
20231024,092100,698789930,7080,7080,7080,7050,3717
20231024,092000,672543430,7070,7060,7080,7060,1796
20231024,091900,659842610,7060,7070,7080,7050,6098
20231024,091800,616807330,7070,7090,7100,7070,1929
20231024,091700,603147890,7090,7110,7120,7090,3034
20231024,091600,581614220,7110,7110,7120,7090,3977
20231024,091500,553361460,7120,7150,7150,7120,3461
20231024,091400,528669170,7150,7180,7180,7140,3792
20231024,091300,501494660,7180,7220,7220,7180,2591
20231024,091200,482863320,7230,7220,7230,7220,86
20231024,091100,482242230,7200,7230,7230,7200,2306
20231024,091000,465619020,7230,7260,7260,7230,1170
20231024,090900,457139870,7260,7280,7300,7260,4911
20231024,090800,421357810,7290,7260,7290,7250,9437
20231024,090700,352721860,7250,7230,7260,7230,2915
20231024,090600,331592630,7230,7230,7250,7210,828
20231024,090500,325609060,7230,7260,7260,7220,1646
20231024,090400,313704590,7260,7210,7270,7200,15345
20231024,090300,202669590,7220,7190,7220,7180,3344
20231024,090200,178598330,7190,7220,7220,7170,3673
20231024,090100,152166720,7220,7170,7230,7170,3503
20231024,090000,126884400,7190,7100,7200,7100,17854