stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192000,3625504190,6800,6800,6800,6800,5384
20231026,191900,3625504190,6800,6800,6800,6800,0
20231026,191800,3625504190,6800,6800,6800,6800,0
20231026,191700,3625504190,6800,6800,6800,6800,0
20231026,191600,3625504190,6800,6800,6800,6800,0
20231026,191500,3625504190,6800,6800,6800,6800,0
20231026,191400,3625504190,6800,6800,6800,6800,0
20231026,191300,3625504190,6800,6800,6800,6800,0
20231026,191200,3625504190,6800,6800,6800,6800,0
20231026,191100,3625504190,6800,6800,6800,6800,0
20231026,191000,3625504190,6800,6800,6800,6800,0
20231026,190900,3625504190,6800,6800,6800,6800,0
20231026,190800,3625504190,6800,6800,6800,6800,0
20231026,190700,3625504190,6800,6800,6800,6800,0
20231026,190600,3625504190,6800,6800,6800,6800,0
20231026,190500,3625504190,6800,6800,6800,6800,0
20231026,190400,3625504190,6800,6800,6800,6800,0
20231026,190300,3625504190,6800,6800,6800,6800,0
20231026,190200,3625504190,6800,6800,6800,6800,0
20231026,190100,3625504190,6800,6800,6800,6800,0
20231026,190000,3625504190,6800,6800,6800,6800,0
20231026,185900,3625504190,6800,6800,6800,6800,0
20231026,185800,3625504190,6800,6800,6800,6800,0
20231026,185700,3625504190,6800,6800,6800,6800,0
20231026,185600,3625504190,6800,6800,6800,6800,0
20231026,185500,3625504190,6800,6800,6800,6800,0
20231026,185400,3625504190,6800,6800,6800,6800,0
20231026,185300,3625504190,6800,6800,6800,6800,0
20231026,185200,3625504190,6800,6800,6800,6800,0
20231026,185100,3625504190,6800,6800,6800,6800,0
20231026,185000,3625504190,6800,6800,6800,6800,5384
20231026,184900,3625504190,6800,6800,6800,6800,0
20231026,184800,3625504190,6800,6800,6800,6800,0
20231026,184700,3625504190,6800,6800,6800,6800,0
20231026,184600,3625504190,6800,6800,6800,6800,0
20231026,184500,3625504190,6800,6800,6800,6800,0
20231026,184400,3625504190,6800,6800,6800,6800,0
20231026,184300,3625504190,6800,6800,6800,6800,0
20231026,184200,3625504190,6800,6800,6800,6800,0
20231026,184100,3625504190,6800,6800,6800,6800,0
20231026,184000,3625504190,6800,6800,6800,6800,0
20231026,183900,3625504190,6800,6800,6800,6800,0
20231026,183800,3625504190,6800,6800,6800,6800,0
20231026,183700,3625504190,6800,6800,6800,6800,0
20231026,183600,3625504190,6800,6800,6800,6800,0
20231026,183500,3625504190,6800,6800,6800,6800,0
20231026,183400,3625504190,6800,6800,6800,6800,0
20231026,183300,3625504190,6800,6800,6800,6800,0
20231026,183200,3625504190,6800,6800,6800,6800,0
20231026,183100,3625504190,6800,6800,6800,6800,0
20231026,183000,3625504190,6800,6800,6800,6800,0
20231026,182900,3625504190,6800,6800,6800,6800,0
20231026,182800,3625504190,6800,6800,6800,6800,0
20231026,182700,3625504190,6800,6800,6800,6800,0
20231026,182600,3625504190,6800,6800,6800,6800,0
20231026,182500,3625504190,6800,6800,6800,6800,0
20231026,182400,3625504190,6800,6800,6800,6800,0
20231026,182300,3625504190,6800,6800,6800,6800,0
20231026,182200,3625504190,6800,6800,6800,6800,0
20231026,182100,3625504190,6800,6800,6800,6800,0
20231026,182000,3625504190,6800,6800,6800,6800,5384
20231026,181900,3625504190,6800,6800,6800,6800,0
20231026,181800,3625504190,6800,6800,6800,6800,0
20231026,181700,3625504190,6800,6800,6800,6800,0
20231026,181600,3625504190,6800,6800,6800,6800,0
20231026,181500,3625504190,6800,6800,6800,6800,0
20231026,181400,3625504190,6800,6800,6800,6800,0
20231026,181300,3625504190,6800,6800,6800,6800,0
20231026,181200,3625504190,6800,6800,6800,6800,0
20231026,181100,3625504190,6800,6800,6800,6800,0
20231026,181000,3625504190,6800,6800,6800,6800,0
20231026,180900,3625504190,6800,6800,6800,6800,0
20231026,180800,3625504190,6800,6800,6800,6800,0
20231026,180700,3625504190,6800,6800,6800,6800,0
20231026,180600,3625504190,6800,6800,6800,6800,0
20231026,180500,3625504190,6800,6800,6800,6800,0
20231026,180400,3625504190,6800,6800,6800,6800,0
20231026,180300,3625504190,6800,6800,6800,6800,0
20231026,180200,3625504190,6800,6800,6800,6800,0
20231026,180100,3625504190,6800,6800,6800,6800,0
20231026,180000,3625504190,6800,6800,6800,6800,0
20231026,175900,3625504190,6800,6800,6800,6800,0
20231026,175800,3625504190,6800,6800,6800,6800,0
20231026,175700,3625504190,6800,6800,6800,6800,0
20231026,175600,3625504190,6800,6800,6800,6800,0
20231026,175500,3625504190,6800,6800,6800,6800,0
20231026,175400,3625504190,6800,6800,6800,6800,0
20231026,175300,3625504190,6800,6800,6800,6800,0
20231026,175200,3625504190,6800,6800,6800,6800,0
20231026,175100,3625504190,6800,6800,6800,6800,0
20231026,175000,3625504190,6800,6800,6800,6800,5384
20231026,174900,3625504190,6800,6800,6800,6800,0
20231026,174800,3625504190,6800,6800,6800,6800,0
20231026,174700,3625504190,6800,6800,6800,6800,0
20231026,174600,3625504190,6800,6800,6800,6800,0
20231026,174500,3625504190,6800,6800,6800,6800,0
20231026,174400,3625504190,6800,6800,6800,6800,0
20231026,174300,3625504190,6800,6800,6800,6800,0
20231026,174200,3625504190,6800,6800,6800,6800,0
20231026,174100,3625504190,6800,6800,6800,6800,0
20231026,174000,3625504190,6800,6800,6800,6800,0
20231026,173900,3625504190,6800,6800,6800,6800,0
20231026,173800,3625504190,6800,6800,6800,6800,0
20231026,173700,3625504190,6800,6800,6800,6800,0
20231026,173600,3625504190,6800,6800,6800,6800,0
20231026,173500,3625504190,6800,6800,6800,6800,0
20231026,173400,3625504190,6800,6800,6800,6800,0
20231026,173300,3625504190,6800,6800,6800,6800,0
20231026,173200,3625504190,6800,6800,6800,6800,0
20231026,173100,3625504190,6800,6800,6800,6800,0
20231026,173000,3625504190,6800,6800,6800,6800,0
20231026,172900,3625504190,6800,6800,6800,6800,0
20231026,172800,3625504190,6800,6800,6800,6800,0
20231026,172700,3625504190,6800,6800,6800,6800,0
20231026,172600,3625504190,6800,6800,6800,6800,0
20231026,172500,3625504190,6800,6800,6800,6800,0
20231026,172400,3625504190,6800,6800,6800,6800,0
20231026,172300,3625504190,6800,6800,6800,6800,0
20231026,172200,3625504190,6800,6800,6800,6800,0
20231026,172100,3625504190,6800,6800,6800,6800,0
20231026,172000,3625504190,6800,6800,6800,6800,5384
20231026,171900,3625504190,6800,6800,6800,6800,0
20231026,171800,3625504190,6800,6800,6800,6800,0
20231026,171700,3625504190,6800,6800,6800,6800,0
20231026,171600,3625504190,6800,6800,6800,6800,0
20231026,171500,3625504190,6800,6800,6800,6800,0
20231026,171400,3625504190,6800,6800,6800,6800,0
20231026,171300,3625504190,6800,6800,6800,6800,0
20231026,171200,3625504190,6800,6800,6800,6800,0
20231026,171100,3625504190,6800,6800,6800,6800,0
20231026,171000,3625504190,6800,6800,6800,6800,0
20231026,170900,3625504190,6800,6800,6800,6800,0
20231026,170800,3625504190,6800,6800,6800,6800,0
20231026,170700,3625504190,6800,6800,6800,6800,0
20231026,170600,3625504190,6800,6800,6800,6800,0
20231026,170500,3625504190,6800,6800,6800,6800,0
20231026,170400,3625504190,6800,6800,6800,6800,0
20231026,170300,3625504190,6800,6800,6800,6800,0
20231026,170200,3625504190,6800,6800,6800,6800,0
20231026,170100,3625504190,6800,6800,6800,6800,0
20231026,170000,3625504190,6800,6800,6800,6800,0
20231026,165900,3625504190,6800,6800,6800,6800,0
20231026,165800,3625504190,6800,6800,6800,6800,0
20231026,165700,3625504190,6800,6800,6800,6800,0
20231026,165600,3625504190,6800,6800,6800,6800,0
20231026,165500,3625504190,6800,6800,6800,6800,0
20231026,165400,3625504190,6800,6800,6800,6800,0
20231026,165300,3625504190,6800,6800,6800,6800,0
20231026,165200,3625504190,6800,6800,6800,6800,0
20231026,165100,3625504190,6800,6800,6800,6800,0
20231026,165000,3625504190,6800,6800,6800,6800,5384
20231026,164900,3625504190,6800,6800,6800,6800,0
20231026,164800,3625504190,6800,6800,6800,6800,0
20231026,164700,3625504190,6800,6800,6800,6800,0
20231026,164600,3625504190,6800,6800,6800,6800,0
20231026,164500,3625504190,6800,6800,6800,6800,0
20231026,164400,3625504190,6800,6800,6800,6800,0
20231026,164300,3625504190,6800,6800,6800,6800,0
20231026,164200,3625504190,6800,6800,6800,6800,0
20231026,164100,3625504190,6800,6800,6800,6800,0
20231026,164000,3625504190,6800,6800,6800,6800,0
20231026,163900,3625504190,6800,6800,6800,6800,0
20231026,163800,3625504190,6800,6800,6800,6800,0
20231026,163700,3625504190,6800,6800,6800,6800,0
20231026,163600,3625504190,6800,6800,6800,6800,0
20231026,163500,3625504190,6800,6800,6800,6800,0
20231026,163400,3625504190,6800,6800,6800,6800,0
20231026,163300,3625504190,6800,6800,6800,6800,0
20231026,163200,3625504190,6800,6800,6800,6800,0
20231026,163100,3625504190,6800,6800,6800,6800,0
20231026,163000,3625504190,6800,6800,6800,6800,0
20231026,162900,3625504190,6800,6800,6800,6800,0
20231026,162800,3625504190,6800,6800,6800,6800,0
20231026,162700,3625504190,6800,6800,6800,6800,0
20231026,162600,3625504190,6800,6800,6800,6800,0
20231026,162500,3625504190,6800,6800,6800,6800,0
20231026,162400,3625504190,6800,6800,6800,6800,0
20231026,162300,3625504190,6800,6800,6800,6800,0
20231026,162200,3625504190,6800,6800,6800,6800,0
20231026,162100,3625504190,6800,6800,6800,6800,0
20231026,162000,3625504190,6800,6800,6800,6800,5384
20231026,161900,3625504190,6800,6800,6800,6800,0
20231026,161800,3625504190,6800,6800,6800,6800,0
20231026,161700,3625504190,6800,6800,6800,6800,0
20231026,161600,3625504190,6800,6800,6800,6800,0
20231026,161500,3625504190,6800,6800,6800,6800,0
20231026,161400,3625504190,6800,6800,6800,6800,0
20231026,161300,3625504190,6800,6800,6800,6800,0
20231026,161200,3625504190,6800,6800,6800,6800,0
20231026,161100,3625504190,6800,6800,6800,6800,0
20231026,161000,3625504190,6800,6800,6800,6800,0
20231026,160900,3625504190,6800,6800,6800,6800,0
20231026,160800,3625504190,6800,6800,6800,6800,0
20231026,160700,3625504190,6800,6800,6800,6800,0
20231026,160600,3625504190,6800,6800,6800,6800,0
20231026,160500,3625504190,6800,6800,6800,6800,0
20231026,160400,3625504190,6800,6800,6800,6800,0
20231026,160300,3625504190,6800,6800,6800,6800,0
20231026,160200,3625504190,6800,6800,6800,6800,0
20231026,160100,3625504190,6800,6800,6800,6800,0
20231026,160000,3625504190,6800,6800,6800,6800,0
20231026,155900,3625504190,6800,6800,6800,6800,0
20231026,155800,3625504190,6800,6800,6800,6800,0
20231026,155700,3625504190,6800,6800,6800,6800,0
20231026,155600,3625504190,6800,6800,6800,6800,0
20231026,155500,3625504190,6800,6800,6800,6800,0
20231026,155400,3625504190,6800,6800,6800,6800,0
20231026,155300,3625504190,6800,6800,6800,6800,0
20231026,155200,3625504190,6800,6800,6800,6800,0
20231026,155100,3625504190,6800,6800,6800,6800,0
20231026,155000,3625504190,6800,6800,6800,6800,5384
20231026,154900,3625504190,6800,6800,6800,6800,0
20231026,154800,3625504190,6800,6800,6800,6800,0
20231026,154700,3625504190,6800,6800,6800,6800,0
20231026,154600,3625504190,6800,6800,6800,6800,0
20231026,154500,3625504190,6800,6800,6800,6800,0
20231026,154400,3625504190,6800,6800,6800,6800,0
20231026,154300,3625504190,6800,6800,6800,6800,0
20231026,154200,3625504190,6800,6800,6800,6800,0
20231026,154100,3625504190,6800,6800,6800,6800,0
20231026,154000,3625504190,6800,6800,6800,6800,0
20231026,153900,3625504190,6800,6800,6800,6800,0
20231026,153800,3625504190,6800,6800,6800,6800,0
20231026,153700,3625504190,6800,6800,6800,6800,0
20231026,153600,3625504190,6800,6800,6800,6800,0
20231026,153500,3625504190,6800,6800,6800,6800,0
20231026,153400,3625504190,6800,6800,6800,6800,0
20231026,153300,3625504190,6800,6800,6800,6800,0
20231026,153200,3625504190,6800,6800,6800,6800,0
20231026,153100,3625504190,6800,6800,6800,6800,0
20231026,153000,3625504190,6800,6800,6800,6800,5384
20231026,152900,3588892990,6810,6810,6810,6810,0
20231026,152800,3588892990,6810,6810,6810,6810,0
20231026,152700,3588892990,6810,6810,6810,6810,0
20231026,152600,3588892990,6810,6810,6810,6810,0
20231026,152500,3588892990,6810,6810,6810,6810,0
20231026,152400,3588892990,6810,6810,6810,6810,0
20231026,152300,3588892990,6810,6810,6810,6810,0
20231026,152200,3588892990,6810,6810,6810,6810,0
20231026,152100,3588892990,6810,6810,6810,6810,0
20231026,152000,3588892990,6810,6810,6810,6810,0
20231026,151900,3588892990,6810,6810,6820,6800,1236
20231026,151800,3580479440,6810,6810,6820,6800,522
20231026,151700,3576922740,6800,6810,6830,6800,2108
20231026,151600,3562580310,6830,6810,6830,6810,176
20231026,151500,3561381730,6810,6830,6830,6800,1792
20231026,151400,3549181940,6830,6800,6830,6800,1763
20231026,151300,3537185180,6800,6810,6810,6800,2128
20231026,151200,3522710410,6810,6830,6840,6810,503
20231026,151100,3519280650,6830,6810,6840,6800,692
20231026,151000,3514559760,6830,6810,6840,6810,5939
20231026,150900,3474053580,6820,6810,6820,6810,578
20231026,150800,3470115620,6810,6830,6830,6800,1031
20231026,150700,3463101710,6830,6820,6830,6810,240
20231026,150600,3461464890,6820,6830,6830,6810,471
20231026,150500,3458253130,6830,6810,6830,6810,216
20231026,150400,3456780850,6820,6840,6840,6820,1133
20231026,150300,3449039870,6850,6830,6850,6830,1016
20231026,150200,3442093470,6830,6820,6830,6820,30
20231026,150100,3441888600,6830,6850,6850,6820,702
20231026,150000,3437087620,6850,6850,6850,6850,37
20231026,145900,3436834170,6850,6850,6850,6850,116
20231026,145800,3436039570,6850,6850,6850,6850,1355
20231026,145700,3426757820,6850,6860,6860,6850,481
20231026,145600,3423461430,6860,6850,6860,6850,560
20231026,145500,3419620410,6850,6840,6860,6840,572
20231026,145400,3415701000,6870,6840,6870,6840,5375
20231026,145300,3378840040,6830,6830,6830,6830,2
20231026,145200,3378826380,6860,6830,6860,6810,1323
20231026,145100,3369778360,6830,6830,6830,6830,0
20231026,145000,3369778360,6830,6810,6830,6810,412
20231026,144900,3366969330,6830,6810,6830,6810,642
20231026,144800,3362589440,6810,6820,6820,6810,125
20231026,144700,3361737390,6820,6810,6820,6810,715
20231026,144600,3356867690,6820,6820,6820,6820,800
20231026,144500,3351411690,6840,6810,6840,6810,309
20231026,144400,3349304040,6810,6830,6830,6810,109
20231026,144300,3348561350,6820,6810,6820,6810,1112
20231026,144200,3340987510,6810,6840,6840,6810,1715
20231026,144100,3329290810,6840,6830,6840,6830,1010
20231026,144000,3322392410,6830,6860,6860,6830,192
20231026,143900,3321078450,6860,6820,6860,6820,1129
20231026,143800,3313358090,6820,6830,6830,6820,164
20231026,143700,3312238270,6820,6810,6830,6810,62
20231026,143600,3311815660,6820,6830,6830,6820,259
20231026,143500,3310049190,6840,6810,6840,6800,2777
20231026,143400,3291117980,6810,6810,6810,6810,40
20231026,143300,3290845580,6810,6790,6820,6790,1528
20231026,143200,3280451760,6780,6790,6800,6780,970
20231026,143100,3273864460,6790,6800,6800,6790,428
20231026,143000,3270957380,6790,6780,6790,6780,575
20231026,142900,3267054560,6780,6790,6790,6780,1392
20231026,142800,3257615300,6800,6790,6800,6790,3402
20231026,142700,3234514500,6790,6780,6790,6780,111
20231026,142600,3233760910,6790,6780,6790,6770,1963
20231026,142500,3220448850,6790,6780,6790,6780,771
20231026,142400,3215215260,6790,6780,6790,6770,1373
20231026,142300,3205903920,6780,6780,6800,6780,714
20231026,142200,3201057710,6790,6800,6800,6780,250
20231026,142100,3199361320,6800,6800,6800,6780,132
20231026,142000,3198463840,6800,6780,6800,6770,867
20231026,141900,3192586020,6790,6790,6800,6780,4790
20231026,141800,3160060920,6800,6800,6810,6800,2198
20231026,141700,3145114500,6800,6810,6820,6800,836
20231026,141600,3139421140,6830,6820,6830,6820,414
20231026,141500,3136597650,6810,6810,6820,6810,354
20231026,141400,3134186380,6810,6820,6820,6810,104
20231026,141300,3133477600,6810,6820,6820,6800,929
20231026,141200,3127151790,6820,6820,6820,6790,1682
20231026,141100,3115714740,6820,6830,6830,6810,961
20231026,141000,3109168830,6830,6830,6830,6830,2
20231026,140900,3109155170,6830,6820,6830,6820,431
20231026,140800,3106213040,6830,6830,6830,6830,69
20231026,140700,3105741770,6830,6840,6840,6830,509
20231026,140600,3102263710,6840,6840,6840,6820,532
20231026,140500,3098633120,6840,6860,6860,6840,208
20231026,140400,3097210360,6850,6860,6860,6850,905
20231026,140300,3091006100,6860,6830,6860,6830,1062
20231026,140200,3083750180,6830,6820,6830,6800,49
20231026,140100,3083416210,6820,6810,6820,6800,3392
20231026,140000,3060337650,6810,6810,6810,6800,337
20231026,135900,3058044100,6800,6810,6810,6800,417
20231026,135800,3055207020,6810,6800,6810,6790,737
20231026,135700,3050194980,6800,6810,6810,6790,3659
20231026,135600,3025318310,6810,6820,6820,6800,3239
20231026,135500,3003285050,6820,6840,6840,6820,213
20231026,135400,3001832190,6840,6830,6840,6810,2892
20231026,135300,2982111500,6810,6820,6830,6810,1553
20231026,135200,2971525130,6810,6840,6840,6800,6464
20231026,135100,2927471230,6840,6850,6850,6840,2911
20231026,135000,2907533930,6860,6860,6860,6860,1
20231026,134900,2907527070,6860,6870,6870,6860,528
20231026,134800,2903904290,6870,6890,6890,6870,398
20231026,134700,2901169900,6860,6880,6880,6860,1309
20231026,134600,2892181440,6880,6880,6900,6880,286
20231026,134500,2890212950,6880,6890,6890,6880,224
20231026,134400,2888671390,6890,6900,6900,6880,66
20231026,134300,2888216530,6900,6870,6900,6870,244
20231026,134200,2886535250,6870,6860,6870,6850,8
20231026,134100,2886480390,6850,6870,6870,6850,578
20231026,134000,2882516090,6870,6860,6870,6860,276
20231026,133900,2880621730,6860,6870,6890,6860,1344
20231026,133800,2871385010,6880,6870,6880,6860,231
20231026,133700,2869798410,6890,6860,6900,6850,4688
20231026,133600,2837556390,6860,6860,6860,6860,1
20231026,133500,2837549530,6860,6850,6870,6850,896
20231026,133400,2831407120,6850,6840,6850,6840,51
20231026,133300,2831058270,6830,6830,6850,6830,154
20231026,133200,2830006390,6850,6850,6850,6850,43
20231026,133100,2829711840,6850,6830,6850,6830,2214
20231026,133000,2814568280,6820,6830,6830,6820,639
20231026,132900,2810204960,6840,6850,6850,6830,1006
20231026,132800,2803332040,6870,6830,6870,6830,2935
20231026,132700,2783198980,6850,6850,6860,6840,418
20231026,132600,2780338720,6850,6850,6860,6840,94
20231026,132500,2779694720,6870,6850,6870,6850,105
20231026,132400,2778975450,6870,6870,6870,6870,449
20231026,132300,2775890820,6870,6850,6870,6840,459
20231026,132200,2772746830,6870,6880,6890,6850,959
20231026,132100,2766162020,6870,6900,6900,6870,500
20231026,132000,2762724880,6900,6900,6920,6880,1606
20231026,131900,2751630120,6880,6870,6900,6870,1512
20231026,131800,2741235340,6870,6870,6870,6870,46
20231026,131700,2740919320,6870,6860,6870,6860,420
20231026,131600,2738037540,6860,6860,6860,6860,0
20231026,131500,2738037540,6860,6860,6860,6860,11
20231026,131400,2737962080,6860,6860,6870,6850,862
20231026,131300,2732051680,6860,6870,6880,6860,333
20231026,131200,2729767270,6870,6870,6880,6870,383
20231026,131100,2727135400,6870,6870,6870,6870,359
20231026,131000,2724669070,6870,6870,6880,6870,671
20231026,130900,2720059290,6860,6850,6870,6850,988
20231026,130800,2713280600,6850,6850,6860,6850,598
20231026,130700,2709184030,6850,6840,6850,6830,850
20231026,130600,2703366650,6840,6840,6840,6840,114
20231026,130500,2702586890,6820,6820,6820,6820,0
20231026,130400,2702586890,6820,6840,6840,6820,460
20231026,130300,2699442280,6840,6820,6840,6820,12
20231026,130200,2699360220,6840,6840,6840,6840,11
20231026,130100,2699284980,6820,6820,6820,6820,1043
20231026,130000,2692171720,6830,6840,6840,6830,2006
20231026,125900,2678470680,6840,6830,6840,6830,237
20231026,125800,2676851860,6830,6840,6840,6830,1156
20231026,125700,2668954820,6850,6860,6860,6840,424
20231026,125600,2666052410,6860,6830,6860,6830,2021
20231026,125500,2652216810,6830,6830,6830,6830,500
20231026,125400,2648801810,6830,6830,6830,6830,449
20231026,125300,2645735140,6810,6850,6850,6810,3190
20231026,125200,2623974850,6850,6850,6850,6840,593
20231026,125100,2619918300,6850,6830,6850,6830,1282
20231026,125000,2611159260,6830,6840,6840,6830,534
20231026,124900,2607511800,6840,6830,6840,6820,1435
20231026,124800,2597716930,6820,6830,6830,6820,2
20231026,124700,2597703280,6830,6820,6830,6820,204
20231026,124600,2596311900,6820,6820,6820,6820,284
20231026,124500,2594375020,6820,6820,6820,6820,88
20231026,124400,2593774860,6820,6820,6820,6800,3536
20231026,124300,2569697500,6820,6830,6830,6820,177
20231026,124200,2568490330,6830,6830,6830,6830,53
20231026,124100,2568128340,6830,6830,6830,6820,631
20231026,124000,2563820280,6840,6840,6840,6830,137
20231026,123900,2562883360,6840,6830,6850,6830,1380
20231026,123800,2553447620,6830,6820,6830,6820,41
20231026,123700,2553167890,6820,6820,6820,6820,0
20231026,123600,2553167890,6820,6830,6830,6820,261
20231026,123500,2551387370,6820,6820,6830,6820,12
20231026,123400,2551305480,6840,6840,6840,6840,54
20231026,123300,2550936120,6840,6810,6840,6810,370
20231026,123200,2548414540,6810,6830,6830,6810,903
20231026,123100,2542260780,6820,6840,6840,6820,172
20231026,123000,2541087710,6850,6820,6850,6810,673
20231026,122900,2536499850,6820,6840,6840,6820,60
20231026,122800,2536089650,6840,6820,6840,6820,12
20231026,122700,2536007690,6800,6800,6820,6800,248
20231026,122600,2534318620,6800,6810,6810,6800,192
20231026,122500,2533011370,6810,6810,6810,6810,1
20231026,122400,2533004560,6810,6800,6810,6800,387
20231026,122300,2530371290,6800,6800,6820,6800,597
20231026,122200,2526308550,6790,6800,6800,6790,2259
20231026,122100,2510948950,6810,6810,6820,6810,295
20231026,122000,2508938490,6810,6810,6820,6810,23
20231026,121900,2508781730,6810,6820,6820,6800,289
20231026,121800,2506813360,6820,6820,6820,6820,218
20231026,121700,2505326600,6800,6810,6810,6800,288
20231026,121600,2503365350,6810,6820,6820,6800,1629
20231026,121500,2492286610,6800,6800,6820,6800,470
20231026,121400,2489081250,6800,6810,6820,6800,705
20231026,121300,2484278730,6810,6810,6810,6810,70
20231026,121200,2483802030,6810,6800,6810,6800,1707
20231026,121100,2472187960,6810,6800,6810,6800,1447
20231026,121000,2462343890,6810,6810,6820,6810,581
20231026,120900,2458386490,6820,6810,6830,6810,1192
20231026,120800,2450259750,6830,6820,6830,6810,225
20231026,120700,2448724370,6810,6820,6820,6810,422
20231026,120600,2445847930,6820,6820,6840,6820,905
20231026,120500,2439665240,6810,6810,6810,6810,64
20231026,120400,2439229400,6810,6810,6810,6810,211
20231026,120300,2437792490,6810,6820,6820,6810,369
20231026,120200,2435278920,6820,6830,6830,6820,343
20231026,120100,2432939650,6830,6820,6830,6820,105
20231026,120000,2432222950,6830,6830,6840,6810,3575
20231026,115900,2407832710,6820,6840,6840,6820,56
20231026,115800,2407449770,6840,6840,6840,6830,536
20231026,115700,2403785220,6840,6850,6850,6840,587
20231026,115600,2399764850,6840,6850,6850,6830,1340
20231026,115500,2390600700,6840,6840,6840,6840,33
20231026,115400,2390374980,6840,6830,6850,6830,216
20231026,115300,2388897020,6820,6850,6850,6820,347
20231026,115200,2386525200,6850,6870,6870,6830,2221
20231026,115100,2371291540,6870,6880,6880,6870,254
20231026,115000,2369546550,6880,6890,6900,6880,449
20231026,114900,2366454480,6890,6900,6900,6890,361
20231026,114800,2363965630,6900,6860,6900,6860,784
20231026,114700,2358567790,6860,6870,6870,6850,1011
20231026,114600,2351642300,6870,6880,6880,6870,363
20231026,114500,2349146590,6890,6840,6890,6840,2792
20231026,114400,2329997410,6850,6820,6850,6820,1351
20231026,114300,2320767150,6820,6840,6840,6820,428
20231026,114200,2317840600,6830,6830,6830,6820,817
20231026,114100,2312261290,6830,6840,6840,6830,289
20231026,114000,2310287080,6850,6830,6850,6830,511
20231026,113900,2306791840,6830,6830,6830,6820,243
20231026,113800,2305132650,6830,6830,6840,6810,3555
20231026,113700,2280897130,6830,6840,6840,6830,1599
20231026,113600,2269973790,6850,6840,6860,6840,601
20231026,113500,2265856640,6830,6830,6830,6830,355
20231026,113400,2263431990,6830,6830,6830,6830,0
20231026,113300,2263431990,6830,6810,6850,6810,6170
20231026,113200,2221248070,6800,6800,6810,6800,1419
20231026,113100,2211598250,6800,6810,6820,6800,2301
20231026,113000,2195934200,6810,6820,6830,6810,1243
20231026,112900,2187468290,6820,6820,6820,6820,46
20231026,112800,2187154570,6820,6820,6830,6800,3211
20231026,112700,2165258930,6830,6830,6830,6800,14917
20231026,112600,2063748060,6820,6830,6840,6820,2427
20231026,112500,2047185320,6840,6830,6850,6830,202
20231026,112400,2045801780,6850,6840,6850,6830,1331
20231026,112300,2036697630,6850,6840,6850,6840,1081
20231026,112200,2029303560,6840,6840,6850,6840,382
20231026,112100,2026687600,6840,6870,6870,6840,874
20231026,112000,2020703280,6850,6850,6850,6850,1047
20231026,111900,2013531330,6850,6860,6860,6840,1254
20231026,111800,2004941460,6850,6880,6880,6850,776
20231026,111700,1999617710,6880,6850,6880,6850,1385
20231026,111600,1990123490,6850,6850,6850,6850,153
20231026,111500,1989075440,6850,6840,6850,6830,294
20231026,111400,1987061570,6840,6850,6850,6840,473
20231026,111300,1983821550,6850,6840,6850,6830,694
20231026,111200,1979081340,6840,6840,6850,6820,520
20231026,111100,1975525140,6830,6840,6840,6830,182
20231026,111000,1974281990,6850,6850,6850,6810,3614
20231026,110900,1949618220,6830,6860,6890,6830,1560
20231026,110800,1938952160,6860,6860,6900,6850,2562
20231026,110700,1921298320,6860,6840,6860,6840,199
20231026,110600,1919936040,6840,6840,6840,6840,2
20231026,110500,1919922360,6830,6840,6840,6830,630
20231026,110400,1915614360,6840,6850,6850,6840,1668
20231026,110300,1904202740,6850,6860,6860,6850,587
20231026,110200,1900181760,6850,6860,6860,6850,1170
20231026,110100,1892160000,6860,6870,6870,6850,1999
20231026,110000,1878449810,6870,6880,6880,6860,1347
20231026,105900,1869197500,6880,6880,6880,6880,38
20231026,105800,1868936060,6880,6870,6880,6870,276
20231026,105700,1867037200,6870,6860,6880,6860,447
20231026,105600,1863968150,6860,6870,6900,6860,1515
20231026,105500,1853567390,6870,6880,6890,6860,1105
20231026,105400,1845965920,6880,6880,6880,6880,490
20231026,105300,1842594720,6870,6860,6880,6860,1575
20231026,105200,1831784670,6870,6880,6880,6870,275
20231026,105100,1829893140,6900,6880,6900,6870,2177
20231026,105000,1814912480,6880,6880,6880,6880,84
20231026,104900,1814334560,6880,6880,6900,6850,1933
20231026,104800,1801065950,6900,6900,6900,6880,861
20231026,104700,1795125800,6920,6910,6940,6900,1008
20231026,104600,1788152960,6920,6940,6940,6910,375
20231026,104500,1785560950,6940,6940,6940,6940,8
20231026,104400,1785505430,6940,6920,6940,6920,116
20231026,104300,1784702390,6940,6950,6950,6920,383
20231026,104200,1782050150,6940,6930,6960,6930,862
20231026,104100,1776060290,6930,6920,6930,6920,16
20231026,104000,1775949540,6930,6940,6950,6930,1031
20231026,103900,1768784930,6950,6930,6950,6930,1320
20231026,103800,1759617400,6930,6930,6930,6930,37
20231026,103700,1759360990,6930,6920,6930,6920,561
20231026,103600,1755478370,6930,6910,6930,6910,2813
20231026,103500,1735989500,6900,6900,6910,6890,205
20231026,103400,1734573890,6900,6900,6900,6900,817
20231026,103300,1728936590,6900,6880,6900,6880,948
20231026,103200,1722410350,6890,6900,6900,6890,238
20231026,103100,1720769040,6890,6930,6930,6890,451
20231026,103000,1717661610,6900,6900,6900,6900,851
20231026,102900,1711789710,6880,6910,6910,6880,328
20231026,102800,1709527620,6910,6920,6920,6910,431
20231026,102700,1706547410,6920,6890,6920,6890,2
20231026,102600,1706533600,6890,6890,6890,6890,13
20231026,102500,1706444030,6890,6900,6910,6890,1143
20231026,102400,1698558640,6900,6900,6900,6900,105
20231026,102300,1697834140,6900,6900,6900,6900,707
20231026,102200,1692955840,6890,6900,6900,6890,362
20231026,102100,1690460870,6910,6920,6920,6910,582
20231026,102000,1686435710,6910,6930,6940,6910,751
20231026,101900,1681238550,6910,6890,6910,6880,552
20231026,101800,1677427280,6890,6830,6890,6830,7668
20231026,101700,1624874010,6830,6840,6840,6830,2900
20231026,101600,1605055200,6850,6850,6860,6840,419
20231026,101500,1602186100,6850,6850,6850,6840,5
20231026,101400,1602151860,6860,6860,6860,6840,190
20231026,101300,1600851860,6860,6860,6860,6860,342
20231026,101200,1598505740,6840,6840,6840,6840,1500
20231026,101100,1588245740,6840,6850,6850,6840,1606
20231026,101000,1577259290,6850,6860,6860,6850,897
20231026,100900,1571112400,6870,6860,6880,6850,472
20231026,100800,1567875740,6860,6870,6880,6850,747
20231026,100700,1562746610,6880,6870,6890,6860,549
20231026,100600,1558973530,6870,6860,6890,6860,588
20231026,100500,1554933640,6860,6860,6860,6850,654
20231026,100400,1550451810,6860,6880,6880,6860,337
20231026,100300,1548139230,6880,6890,6890,6870,545
20231026,100200,1544390550,6890,6880,6890,6870,834
20231026,100100,1538651230,6870,6880,6880,6870,75
20231026,100000,1538135410,6880,6870,6880,6860,706
20231026,095900,1533282540,6870,6860,6870,6860,1475
20231026,095800,1523161810,6860,6850,6860,6840,38
20231026,095700,1522901200,6850,6860,6860,6850,1175
20231026,095600,1514843140,6880,6880,6880,6860,362
20231026,095500,1512355240,6880,6890,6890,6870,245
20231026,095400,1510670760,6870,6840,6880,6830,967
20231026,095300,1504040230,6860,6840,6870,6840,1600
20231026,095200,1493078020,6840,6860,6860,6830,3316
20231026,095100,1470388500,6860,6860,6860,6860,615
20231026,095000,1466169600,6880,6880,6880,6860,390
20231026,094900,1463490240,6870,6820,6880,6820,2578
20231026,094800,1445855290,6830,6860,6870,6820,6118
20231026,094700,1404015310,6860,6870,6870,6850,2503
20231026,094600,1386830760,6870,6880,6880,6870,2513
20231026,094500,1369562770,6900,6880,6900,6880,248
20231026,094400,1367855930,6880,6870,6900,6870,3120
20231026,094300,1346404850,6870,6880,6880,6870,2822
20231026,094200,1327001500,6880,6920,6920,6880,2171
20231026,094100,1312056270,6920,6910,6920,6900,839
20231026,094000,1306251850,6900,6890,6910,6890,1656
20231026,093900,1294829710,6900,6910,6910,6900,275
20231026,093800,1292929560,6910,6870,6910,6860,3488
20231026,093700,1268938310,6870,6880,6880,6860,799
20231026,093600,1263450020,6870,6880,6890,6870,413
20231026,093500,1260611700,6890,6920,6920,6890,247
20231026,093400,1258907640,6910,6920,6920,6890,816
20231026,093300,1253271690,6920,6930,6930,6910,137
20231026,093200,1252323710,6950,6930,6950,6930,1159
20231026,093100,1244275060,6930,6930,6950,6900,657
20231026,093000,1239732990,6940,6930,6980,6930,1856
20231026,092900,1226855830,6920,6920,6930,6920,1026
20231026,092800,1219747520,6920,6920,6930,6920,522
20231026,092700,1216134260,6920,6860,6920,6850,3544
20231026,092600,1191741310,6850,6880,6880,6850,2719
20231026,092500,1173079300,6880,6890,6890,6870,1627
20231026,092400,1161885640,6890,6920,6920,6890,2219
20231026,092300,1146581540,6910,6900,6910,6890,886
20231026,092200,1140470930,6890,6900,6910,6890,3019
20231026,092100,1119638130,6910,6900,6920,6900,1187
20231026,092000,1111428170,6900,6930,6930,6900,6381
20231026,091900,1067322570,6930,6920,6950,6910,2243
20231026,091800,1051801200,6930,6970,6970,6910,11866
20231026,091700,969455290,6960,6980,7030,6960,5851
20231026,091600,928619220,6980,7030,7030,6960,8632
20231026,091500,868238540,7020,7100,7100,7010,17498
20231026,091400,744808870,7100,7060,7100,7060,6252
20231026,091300,700508020,7060,7050,7060,7040,5817
20231026,091200,659495580,7050,7010,7050,7010,7471
20231026,091100,606999340,7000,6970,7030,6970,10601
20231026,091000,532722820,6970,7010,7010,6950,5252
20231026,090900,496075800,7010,6970,7010,6970,12931
20231026,090800,405573940,6970,6990,7000,6970,4389
20231026,090700,374928790,6990,6970,7000,6950,7087
20231026,090600,325509870,6970,6960,6990,6940,2770
20231026,090500,306241220,6990,6950,6990,6910,8927
20231026,090400,244266190,6950,6890,6950,6860,4870
20231026,090300,210637460,6890,6880,6920,6880,3768
20231026,090200,184663000,6890,6780,6890,6740,7934
20231026,090100,130330870,6780,6860,6860,6710,6715
20231026,090000,84897790,6860,6790,6870,6780,10983