stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192100,3368778220,6670,6670,6670,6670,3678
20231027,192000,3368778220,6670,6670,6670,6670,0
20231027,191900,3368778220,6670,6670,6670,6670,0
20231027,191800,3368778220,6670,6670,6670,6670,0
20231027,191700,3368778220,6670,6670,6670,6670,0
20231027,191600,3368778220,6670,6670,6670,6670,0
20231027,191500,3368778220,6670,6670,6670,6670,0
20231027,191400,3368778220,6670,6670,6670,6670,0
20231027,191300,3368778220,6670,6670,6670,6670,0
20231027,191200,3368778220,6670,6670,6670,6670,0
20231027,191100,3368778220,6670,6670,6670,6670,0
20231027,191000,3368778220,6670,6670,6670,6670,0
20231027,190900,3368778220,6670,6670,6670,6670,0
20231027,190800,3368778220,6670,6670,6670,6670,0
20231027,190700,3368778220,6670,6670,6670,6670,0
20231027,190600,3368778220,6670,6670,6670,6670,0
20231027,190500,3368778220,6670,6670,6670,6670,0
20231027,190400,3368778220,6670,6670,6670,6670,0
20231027,190300,3368778220,6670,6670,6670,6670,0
20231027,190200,3368778220,6670,6670,6670,6670,0
20231027,190100,3368778220,6670,6670,6670,6670,0
20231027,190000,3368778220,6670,6670,6670,6670,0
20231027,185900,3368778220,6670,6670,6670,6670,0
20231027,185800,3368778220,6670,6670,6670,6670,0
20231027,185700,3368778220,6670,6670,6670,6670,0
20231027,185600,3368778220,6670,6670,6670,6670,0
20231027,185500,3368778220,6670,6670,6670,6670,0
20231027,185400,3368778220,6670,6670,6670,6670,0
20231027,185300,3368778220,6670,6670,6670,6670,0
20231027,185200,3368778220,6670,6670,6670,6670,0
20231027,185100,3368778220,6670,6670,6670,6670,3678
20231027,185000,3368778220,6670,6670,6670,6670,0
20231027,184900,3368778220,6670,6670,6670,6670,0
20231027,184800,3368778220,6670,6670,6670,6670,0
20231027,184700,3368778220,6670,6670,6670,6670,0
20231027,184600,3368778220,6670,6670,6670,6670,0
20231027,184500,3368778220,6670,6670,6670,6670,0
20231027,184400,3368778220,6670,6670,6670,6670,0
20231027,184300,3368778220,6670,6670,6670,6670,0
20231027,184200,3368778220,6670,6670,6670,6670,0
20231027,184100,3368778220,6670,6670,6670,6670,0
20231027,184000,3368778220,6670,6670,6670,6670,0
20231027,183900,3368778220,6670,6670,6670,6670,0
20231027,183800,3368778220,6670,6670,6670,6670,0
20231027,183700,3368778220,6670,6670,6670,6670,0
20231027,183600,3368778220,6670,6670,6670,6670,0
20231027,183500,3368778220,6670,6670,6670,6670,0
20231027,183400,3368778220,6670,6670,6670,6670,0
20231027,183300,3368778220,6670,6670,6670,6670,0
20231027,183200,3368778220,6670,6670,6670,6670,0
20231027,183100,3368778220,6670,6670,6670,6670,0
20231027,183000,3368778220,6670,6670,6670,6670,0
20231027,182900,3368778220,6670,6670,6670,6670,0
20231027,182800,3368778220,6670,6670,6670,6670,0
20231027,182700,3368778220,6670,6670,6670,6670,0
20231027,182600,3368778220,6670,6670,6670,6670,0
20231027,182500,3368778220,6670,6670,6670,6670,0
20231027,182400,3368778220,6670,6670,6670,6670,0
20231027,182300,3368778220,6670,6670,6670,6670,0
20231027,182200,3368778220,6670,6670,6670,6670,0
20231027,182100,3368778220,6670,6670,6670,6670,3678
20231027,182000,3368778220,6670,6670,6670,6670,0
20231027,181900,3368778220,6670,6670,6670,6670,0
20231027,181800,3368778220,6670,6670,6670,6670,0
20231027,181700,3368778220,6670,6670,6670,6670,0
20231027,181600,3368778220,6670,6670,6670,6670,0
20231027,181500,3368778220,6670,6670,6670,6670,0
20231027,181400,3368778220,6670,6670,6670,6670,0
20231027,181300,3368778220,6670,6670,6670,6670,0
20231027,181200,3368778220,6670,6670,6670,6670,0
20231027,181100,3368778220,6670,6670,6670,6670,0
20231027,181000,3368778220,6670,6670,6670,6670,0
20231027,180900,3368778220,6670,6670,6670,6670,0
20231027,180800,3368778220,6670,6670,6670,6670,0
20231027,180700,3368778220,6670,6670,6670,6670,0
20231027,180600,3368778220,6670,6670,6670,6670,0
20231027,180500,3368778220,6670,6670,6670,6670,0
20231027,180400,3368778220,6670,6670,6670,6670,0
20231027,180300,3368778220,6670,6670,6670,6670,0
20231027,180200,3368778220,6670,6670,6670,6670,0
20231027,180100,3368778220,6670,6670,6670,6670,0
20231027,180000,3368778220,6670,6670,6670,6670,0
20231027,175900,3368778220,6670,6670,6670,6670,0
20231027,175800,3368778220,6670,6670,6670,6670,0
20231027,175700,3368778220,6670,6670,6670,6670,0
20231027,175600,3368778220,6670,6670,6670,6670,0
20231027,175500,3368778220,6670,6670,6670,6670,0
20231027,175400,3368778220,6670,6670,6670,6670,0
20231027,175300,3368778220,6670,6670,6670,6670,0
20231027,175200,3368778220,6670,6670,6670,6670,0
20231027,175100,3368778220,6670,6670,6670,6670,3678
20231027,175000,3368778220,6670,6670,6670,6670,0
20231027,174900,3368778220,6670,6670,6670,6670,0
20231027,174800,3368778220,6670,6670,6670,6670,0
20231027,174700,3368778220,6670,6670,6670,6670,0
20231027,174600,3368778220,6670,6670,6670,6670,0
20231027,174500,3368778220,6670,6670,6670,6670,0
20231027,174400,3368778220,6670,6670,6670,6670,0
20231027,174300,3368778220,6670,6670,6670,6670,0
20231027,174200,3368778220,6670,6670,6670,6670,0
20231027,174100,3368778220,6670,6670,6670,6670,0
20231027,174000,3368778220,6670,6670,6670,6670,0
20231027,173900,3368778220,6670,6670,6670,6670,0
20231027,173800,3368778220,6670,6670,6670,6670,0
20231027,173700,3368778220,6670,6670,6670,6670,0
20231027,173600,3368778220,6670,6670,6670,6670,0
20231027,173500,3368778220,6670,6670,6670,6670,0
20231027,173400,3368778220,6670,6670,6670,6670,0
20231027,173300,3368778220,6670,6670,6670,6670,0
20231027,173200,3368778220,6670,6670,6670,6670,0
20231027,173100,3368778220,6670,6670,6670,6670,0
20231027,173000,3368778220,6670,6670,6670,6670,0
20231027,172900,3368778220,6670,6670,6670,6670,0
20231027,172800,3368778220,6670,6670,6670,6670,0
20231027,172700,3368778220,6670,6670,6670,6670,0
20231027,172600,3368778220,6670,6670,6670,6670,0
20231027,172500,3368778220,6670,6670,6670,6670,0
20231027,172400,3368778220,6670,6670,6670,6670,0
20231027,172300,3368778220,6670,6670,6670,6670,0
20231027,172200,3368778220,6670,6670,6670,6670,0
20231027,172100,3368778220,6670,6670,6670,6670,3678
20231027,172000,3368778220,6670,6670,6670,6670,0
20231027,171900,3368778220,6670,6670,6670,6670,0
20231027,171800,3368778220,6670,6670,6670,6670,0
20231027,171700,3368778220,6670,6670,6670,6670,0
20231027,171600,3368778220,6670,6670,6670,6670,0
20231027,171500,3368778220,6670,6670,6670,6670,0
20231027,171400,3368778220,6670,6670,6670,6670,0
20231027,171300,3368778220,6670,6670,6670,6670,0
20231027,171200,3368778220,6670,6670,6670,6670,0
20231027,171100,3368778220,6670,6670,6670,6670,0
20231027,171000,3368778220,6670,6670,6670,6670,0
20231027,170900,3368778220,6670,6670,6670,6670,0
20231027,170800,3368778220,6670,6670,6670,6670,0
20231027,170700,3368778220,6670,6670,6670,6670,0
20231027,170600,3368778220,6670,6670,6670,6670,0
20231027,170500,3368778220,6670,6670,6670,6670,0
20231027,170400,3368778220,6670,6670,6670,6670,0
20231027,170300,3368778220,6670,6670,6670,6670,0
20231027,170200,3368778220,6670,6670,6670,6670,0
20231027,170100,3368778220,6670,6670,6670,6670,0
20231027,170000,3368778220,6670,6670,6670,6670,0
20231027,165900,3368778220,6670,6670,6670,6670,0
20231027,165800,3368778220,6670,6670,6670,6670,0
20231027,165700,3368778220,6670,6670,6670,6670,0
20231027,165600,3368778220,6670,6670,6670,6670,0
20231027,165500,3368778220,6670,6670,6670,6670,0
20231027,165400,3368778220,6670,6670,6670,6670,0
20231027,165300,3368778220,6670,6670,6670,6670,0
20231027,165200,3368778220,6670,6670,6670,6670,0
20231027,165100,3368778220,6670,6670,6670,6670,3678
20231027,165000,3368778220,6670,6670,6670,6670,0
20231027,164900,3368778220,6670,6670,6670,6670,0
20231027,164800,3368778220,6670,6670,6670,6670,0
20231027,164700,3368778220,6670,6670,6670,6670,0
20231027,164600,3368778220,6670,6670,6670,6670,0
20231027,164500,3368778220,6670,6670,6670,6670,0
20231027,164400,3368778220,6670,6670,6670,6670,0
20231027,164300,3368778220,6670,6670,6670,6670,0
20231027,164200,3368778220,6670,6670,6670,6670,0
20231027,164100,3368778220,6670,6670,6670,6670,0
20231027,164000,3368778220,6670,6670,6670,6670,0
20231027,163900,3368778220,6670,6670,6670,6670,0
20231027,163800,3368778220,6670,6670,6670,6670,0
20231027,163700,3368778220,6670,6670,6670,6670,0
20231027,163600,3368778220,6670,6670,6670,6670,0
20231027,163500,3368778220,6670,6670,6670,6670,0
20231027,163400,3368778220,6670,6670,6670,6670,0
20231027,163300,3368778220,6670,6670,6670,6670,0
20231027,163200,3368778220,6670,6670,6670,6670,0
20231027,163100,3368778220,6670,6670,6670,6670,0
20231027,163000,3368778220,6670,6670,6670,6670,0
20231027,162900,3368778220,6670,6670,6670,6670,0
20231027,162800,3368778220,6670,6670,6670,6670,0
20231027,162700,3368778220,6670,6670,6670,6670,0
20231027,162600,3368778220,6670,6670,6670,6670,0
20231027,162500,3368778220,6670,6670,6670,6670,0
20231027,162400,3368778220,6670,6670,6670,6670,0
20231027,162300,3368778220,6670,6670,6670,6670,0
20231027,162200,3368778220,6670,6670,6670,6670,0
20231027,162100,3368778220,6670,6670,6670,6670,3678
20231027,162000,3368778220,6670,6670,6670,6670,0
20231027,161900,3368778220,6670,6670,6670,6670,0
20231027,161800,3368778220,6670,6670,6670,6670,0
20231027,161700,3368778220,6670,6670,6670,6670,0
20231027,161600,3368778220,6670,6670,6670,6670,0
20231027,161500,3368778220,6670,6670,6670,6670,0
20231027,161400,3368778220,6670,6670,6670,6670,0
20231027,161300,3368778220,6670,6670,6670,6670,0
20231027,161200,3368778220,6670,6670,6670,6670,0
20231027,161100,3368778220,6670,6670,6670,6670,0
20231027,161000,3368778220,6670,6670,6670,6670,0
20231027,160900,3368778220,6670,6670,6670,6670,0
20231027,160800,3368778220,6670,6670,6670,6670,0
20231027,160700,3368778220,6670,6670,6670,6670,0
20231027,160600,3368778220,6670,6670,6670,6670,0
20231027,160500,3368778220,6670,6670,6670,6670,0
20231027,160400,3368778220,6670,6670,6670,6670,0
20231027,160300,3368778220,6670,6670,6670,6670,0
20231027,160200,3368778220,6670,6670,6670,6670,0
20231027,160100,3368778220,6670,6670,6670,6670,0
20231027,160000,3368778220,6670,6670,6670,6670,0
20231027,155900,3368778220,6670,6670,6670,6670,0
20231027,155800,3368778220,6670,6670,6670,6670,0
20231027,155700,3368778220,6670,6670,6670,6670,0
20231027,155600,3368778220,6670,6670,6670,6670,0
20231027,155500,3368778220,6670,6670,6670,6670,0
20231027,155400,3368778220,6670,6670,6670,6670,0
20231027,155300,3368778220,6670,6670,6670,6670,0
20231027,155200,3368778220,6670,6670,6670,6670,0
20231027,155100,3368778220,6670,6670,6670,6670,3678
20231027,155000,3368778220,6670,6670,6670,6670,0
20231027,154900,3368778220,6670,6670,6670,6670,0
20231027,154800,3368778220,6670,6670,6670,6670,0
20231027,154700,3368778220,6670,6670,6670,6670,0
20231027,154600,3368778220,6670,6670,6670,6670,0
20231027,154500,3368778220,6670,6670,6670,6670,0
20231027,154400,3368778220,6670,6670,6670,6670,0
20231027,154300,3368778220,6670,6670,6670,6670,0
20231027,154200,3368778220,6670,6670,6670,6670,0
20231027,154100,3368778220,6670,6670,6670,6670,0
20231027,154000,3368778220,6670,6670,6670,6670,0
20231027,153900,3368778220,6670,6670,6670,6670,0
20231027,153800,3368778220,6670,6670,6670,6670,0
20231027,153700,3368778220,6670,6670,6670,6670,0
20231027,153600,3368778220,6670,6670,6670,6670,0
20231027,153500,3368778220,6670,6670,6670,6670,0
20231027,153400,3368778220,6670,6670,6670,6670,0
20231027,153300,3368778220,6670,6670,6670,6670,0
20231027,153200,3368778220,6670,6670,6670,6670,0
20231027,153100,3368778220,6670,6670,6670,6670,0
20231027,153000,3368778220,6670,6670,6670,6670,3678
20231027,152900,3344245960,6660,6660,6660,6660,0
20231027,152800,3344245960,6660,6660,6660,6660,0
20231027,152700,3344245960,6660,6660,6660,6660,0
20231027,152600,3344245960,6660,6660,6660,6660,0
20231027,152500,3344245960,6660,6660,6660,6660,0
20231027,152400,3344245960,6660,6660,6660,6660,0
20231027,152300,3344245960,6660,6660,6660,6660,0
20231027,152200,3344245960,6660,6660,6660,6660,0
20231027,152100,3344245960,6660,6660,6660,6660,0
20231027,152000,3344245960,6660,6660,6660,6660,0
20231027,151900,3344245960,6660,6680,6680,6660,1007
20231027,151800,3337538100,6690,6700,6700,6660,3906
20231027,151700,3311484430,6670,6680,6690,6670,5535
20231027,151600,3274495780,6680,6690,6700,6680,2146
20231027,151500,3260154030,6690,6700,6700,6690,1647
20231027,151400,3249134230,6700,6690,6700,6690,801
20231027,151300,3243769030,6690,6700,6700,6690,1228
20231027,151200,3235545620,6700,6710,6720,6700,779
20231027,151100,3230325170,6710,6700,6710,6700,407
20231027,151000,3227595200,6700,6700,6700,6700,943
20231027,150900,3221277100,6700,6700,6710,6700,758
20231027,150800,3216193450,6710,6720,6720,6710,649
20231027,150700,3211836660,6710,6710,6710,6710,343
20231027,150600,3209535130,6710,6700,6710,6700,889
20231027,150500,3203570250,6700,6710,6710,6700,619
20231027,150400,3199421360,6710,6710,6710,6710,60
20231027,150300,3199018760,6720,6710,6720,6710,228
20231027,150200,3197488850,6710,6700,6710,6700,1890
20231027,150100,3184825600,6700,6700,6700,6700,264
20231027,150000,3183056800,6710,6710,6710,6690,52
20231027,145900,3182708880,6690,6700,6700,6690,4153
20231027,145800,3154906280,6700,6700,6700,6690,643
20231027,145700,3150604050,6710,6700,6710,6700,2561
20231027,145600,3133435350,6700,6690,6700,6690,6
20231027,145500,3133395200,6690,6690,6690,6690,70
20231027,145400,3132926900,6690,6670,6690,6670,1066
20231027,145300,3125795960,6670,6670,6670,6670,2
20231027,145200,3125782620,6680,6680,6680,6670,71
20231027,145100,3125308360,6680,6680,6680,6680,146
20231027,145000,3124333080,6680,6680,6680,6680,25
20231027,144900,3124166080,6680,6680,6680,6680,340
20231027,144800,3121894880,6680,6690,6690,6680,485
20231027,144700,3118653230,6690,6680,6690,6680,3034
20231027,144600,3098359360,6680,6680,6680,6670,1234
20231027,144500,3090116270,6680,6680,6680,6680,666
20231027,144400,3085667390,6680,6670,6680,6670,1554
20231027,144300,3075302070,6680,6680,6680,6680,375
20231027,144200,3072797070,6680,6670,6680,6670,572
20231027,144100,3068979300,6680,6690,6690,6680,143
20231027,144000,3068024010,6690,6690,6690,6670,359
20231027,143900,3065627870,6690,6690,6690,6690,301
20231027,143800,3063614180,6680,6680,6680,6680,398
20231027,143700,3060955540,6680,6670,6680,6670,115
20231027,143600,3060187850,6680,6680,6680,6670,61
20231027,143500,3059780780,6670,6670,6670,6670,112
20231027,143400,3059033740,6670,6680,6680,6670,1329
20231027,143300,3050165950,6670,6680,6680,6670,498
20231027,143200,3046841290,6680,6670,6680,6670,1038
20231027,143100,3039917760,6680,6680,6680,6680,80
20231027,143000,3039383360,6690,6690,6690,6680,410
20231027,142900,3036640900,6680,6690,6690,6680,260
20231027,142800,3034902100,6690,6660,6690,6660,2390
20231027,142700,3018945840,6670,6660,6670,6660,1613
20231027,142600,3008201590,6660,6660,6660,6660,64
20231027,142500,3007775350,6660,6670,6670,6660,280
20231027,142400,3005908930,6670,6670,6670,6670,1946
20231027,142300,2992929110,6680,6690,6690,6680,1516
20231027,142200,2982801780,6690,6690,6690,6690,51
20231027,142100,2982460590,6690,6680,6690,6680,81
20231027,142000,2981918710,6680,6690,6690,6680,538
20231027,141900,2978324760,6690,6690,6690,6690,10
20231027,141800,2978257860,6680,6680,6680,6680,314
20231027,141700,2976160340,6680,6690,6690,6680,516
20231027,141600,2972713300,6690,6680,6690,6680,401
20231027,141500,2970034610,6690,6680,6690,6680,127
20231027,141400,2969185960,6680,6690,6690,6680,1663
20231027,141300,2958076090,6690,6690,6690,6690,0
20231027,141200,2958076090,6690,6690,6690,6690,371
20231027,141100,2955594100,6690,6690,6690,6690,240
20231027,141000,2953988500,6690,6690,6690,6690,560
20231027,140900,2950242100,6690,6690,6690,6680,275
20231027,140800,2948404700,6690,6690,6690,6690,0
20231027,140700,2948404700,6690,6680,6690,6680,619
20231027,140600,2944269760,6690,6690,6690,6680,1514
20231027,140500,2934155630,6700,6700,6710,6690,966
20231027,140400,2927684040,6700,6690,6700,6690,51
20231027,140300,2927342840,6700,6700,6700,6700,1
20231027,140200,2927336140,6690,6690,6690,6690,8
20231027,140100,2927282620,6690,6700,6700,6690,21
20231027,140000,2927141930,6690,6710,6710,6690,335
20231027,135900,2924898720,6710,6710,6710,6710,32
20231027,135800,2924684000,6700,6700,6700,6700,222
20231027,135700,2923196600,6690,6690,6690,6680,562
20231027,135600,2919440750,6700,6700,6700,6700,702
20231027,135500,2914737350,6700,6710,6710,6700,159
20231027,135400,2913671950,6710,6710,6710,6710,3
20231027,135300,2913651820,6720,6730,6730,6720,412
20231027,135200,2910883170,6740,6730,6750,6730,527
20231027,135100,2907331060,6730,6720,6730,6720,238
20231027,135000,2905729740,6720,6720,6720,6720,20
20231027,134900,2905595340,6690,6730,6740,6690,867
20231027,134800,2899775290,6730,6710,6730,6710,516
20231027,134700,2896307430,6700,6690,6700,6690,229
20231027,134600,2894774480,6690,6700,6710,6690,386
20231027,134500,2892188600,6700,6720,6720,6700,133
20231027,134400,2891295980,6720,6720,6720,6720,39
20231027,134300,2891033900,6720,6720,6720,6710,247
20231027,134200,2889375260,6720,6730,6730,6720,120
20231027,134100,2888567860,6730,6740,6740,6730,115
20231027,134000,2887793460,6740,6750,6750,6740,62
20231027,133900,2887375570,6750,6740,6750,6740,366
20231027,133800,2884908070,6740,6740,6740,6740,28
20231027,133700,2884719350,6730,6730,6740,6730,968
20231027,133600,2878201560,6730,6720,6730,6700,727
20231027,133500,2873317400,6720,6720,6720,6720,18
20231027,133400,2873196440,6730,6730,6730,6730,77
20231027,133300,2872678230,6730,6710,6730,6710,221
20231027,133200,2871193050,6700,6700,6700,6700,54
20231027,133100,2870831250,6700,6690,6700,6680,182
20231027,133000,2869613500,6690,6690,6690,6690,93
20231027,132900,2868991330,6680,6680,6680,6680,50
20231027,132800,2868657330,6680,6680,6690,6680,177
20231027,132700,2867474860,6690,6700,6700,6690,572
20231027,132600,2863642970,6700,6710,6740,6700,1135
20231027,132500,2856032780,6710,6710,6740,6710,663
20231027,132400,2851578710,6710,6710,6710,6700,417
20231027,132300,2848782670,6720,6710,6720,6710,592
20231027,132200,2844809620,6710,6680,6710,6680,1481
20231027,132100,2834896040,6680,6680,6690,6680,203
20231027,132000,2833538100,6690,6680,6690,6670,1094
20231027,131900,2826227650,6680,6670,6690,6660,2161
20231027,131800,2811805200,6690,6670,6690,6670,2013
20231027,131700,2798364140,6670,6680,6680,6670,906
20231027,131600,2792317860,6670,6660,6670,6660,2638
20231027,131500,2774746480,6670,6680,6680,6660,1852
20231027,131400,2762394820,6680,6690,6690,6680,657
20231027,131300,2758006050,6690,6690,6690,6690,140
20231027,131200,2757069450,6690,6690,6690,6690,3508
20231027,131100,2733600930,6690,6690,6690,6690,200
20231027,131000,2732262930,6690,6690,6690,6680,3123
20231027,130900,2711389570,6700,6700,6700,6700,0
20231027,130800,2711389570,6700,6700,6700,6700,490
20231027,130700,2708106570,6690,6700,6700,6690,365
20231027,130600,2705661220,6700,6700,6700,6700,17
20231027,130500,2705547320,6700,6720,6720,6700,158
20231027,130400,2704488680,6720,6710,6720,6710,62
20231027,130300,2704072650,6710,6690,6710,6690,1219
20231027,130200,2695898900,6680,6690,6690,6680,231
20231027,130100,2694355010,6680,6680,6680,6680,132
20231027,130000,2693473250,6680,6670,6680,6670,184
20231027,125900,2692244890,6680,6690,6690,6680,137
20231027,125800,2691329670,6680,6680,6690,6680,474
20231027,125700,2688162600,6680,6680,6680,6670,629
20231027,125600,2683963480,6680,6680,6690,6680,452
20231027,125500,2680944110,6690,6690,6690,6690,1
20231027,125400,2680937420,6680,6680,6680,6660,1380
20231027,125300,2671730330,6680,6690,6690,6680,110
20231027,125200,2670995130,6680,6680,6690,6680,104
20231027,125100,2670300400,6680,6700,6710,6680,2397
20231027,125000,2654274530,6710,6700,6710,6700,230
20231027,124900,2652732520,6700,6700,6710,6700,1523
20231027,124800,2642528380,6700,6700,6700,6700,121
20231027,124700,2641717680,6700,6700,6700,6690,2504
20231027,124600,2624962840,6700,6700,6700,6690,2558
20231027,124500,2607834240,6710,6710,6720,6710,258
20231027,124400,2606103020,6720,6720,6720,6720,1
20231027,124300,2606096300,6720,6710,6720,6700,608
20231027,124200,2602019290,6710,6730,6730,6700,6642
20231027,124100,2557490680,6730,6720,6730,6720,426
20231027,124000,2554624730,6730,6740,6740,6730,1376
20231027,123900,2545354810,6730,6730,6730,6730,162
20231027,123800,2544264550,6720,6720,6730,6720,1313
20231027,123700,2535437160,6730,6740,6740,6720,1151
20231027,123600,2527687170,6740,6740,6750,6740,1252
20231027,123500,2519248680,6750,6750,6750,6750,2063
20231027,123400,2505323430,6750,6750,6750,6750,10
20231027,123300,2505255930,6750,6760,6760,6750,748
20231027,123200,2500199960,6760,6750,6760,6750,75
20231027,123100,2499693510,6750,6750,6760,6750,1378
20231027,123000,2490391990,6750,6760,6760,6750,230
20231027,122900,2488839190,6760,6760,6760,6750,504
20231027,122800,2485435330,6750,6760,6760,6750,1192
20231027,122700,2477377510,6760,6750,6760,6750,245
20231027,122600,2475723300,6750,6730,6750,6720,3292
20231027,122500,2453562570,6730,6720,6730,6720,359
20231027,122400,2451149250,6710,6710,6710,6710,67
20231027,122300,2450699680,6710,6720,6720,6710,2830
20231027,122200,2431706970,6720,6740,6740,6720,186
20231027,122100,2430454660,6740,6740,6740,6710,233
20231027,122000,2428888460,6740,6740,6740,6740,50
20231027,121900,2428551460,6740,6720,6740,6710,400
20231027,121800,2425863260,6710,6750,6750,6710,1205
20231027,121700,2417759290,6750,6750,6750,6740,6039
20231027,121600,2377006650,6760,6770,6770,6750,2770
20231027,121500,2358278160,6780,6780,6780,6780,397
20231027,121400,2355586500,6790,6790,6790,6790,140
20231027,121300,2354635900,6780,6780,6780,6780,589
20231027,121200,2350642480,6780,6780,6790,6770,540
20231027,121100,2346984390,6780,6780,6790,6780,7
20231027,121000,2346936920,6780,6790,6790,6770,1502
20231027,120900,2336746090,6790,6790,6790,6790,0
20231027,120800,2336746090,6790,6810,6810,6790,2013
20231027,120700,2323065620,6810,6830,6830,6810,173
20231027,120600,2321885500,6830,6840,6840,6830,14
20231027,120500,2321789870,6850,6840,6860,6820,969
20231027,120400,2315164730,6830,6830,6850,6830,531
20231027,120300,2311536160,6820,6820,6820,6820,0
20231027,120200,2311536160,6820,6810,6820,6810,1083
20231027,120100,2304151690,6810,6810,6810,6810,636
20231027,120000,2299820530,6810,6820,6820,6810,159
20231027,115900,2298736220,6820,6820,6820,6820,1
20231027,115800,2298729400,6820,6810,6830,6810,86
20231027,115700,2298143520,6810,6820,6820,6810,891
20231027,115600,2292073790,6810,6820,6820,6810,251
20231027,115500,2290363190,6820,6820,6840,6820,27
20231027,115400,2290178550,6840,6820,6840,6820,66
20231027,115300,2289728380,6830,6830,6840,6830,73
20231027,115200,2289229290,6840,6840,6840,6840,295
20231027,115100,2287211490,6850,6850,6850,6850,222
20231027,115000,2285690790,6860,6860,6860,6860,157
20231027,114900,2284613770,6860,6870,6870,6860,30
20231027,114800,2284407700,6870,6870,6870,6870,130
20231027,114700,2283514600,6870,6860,6870,6850,272
20231027,114600,2281650860,6850,6870,6870,6850,94
20231027,114500,2281005850,6870,6870,6870,6860,1031
20231027,114400,2273925830,6870,6870,6870,6870,1
20231027,114300,2273918960,6860,6860,6860,6860,545
20231027,114200,2270180260,6860,6870,6870,6850,1950
20231027,114100,2256802550,6870,6850,6870,6840,5210
20231027,114000,2221019940,6850,6850,6850,6850,266
20231027,113900,2219197840,6850,6850,6850,6840,2420
20231027,113800,2202620880,6840,6820,6840,6820,2554
20231027,113700,2185159400,6830,6830,6830,6830,63
20231027,113600,2184729110,6830,6830,6830,6830,13
20231027,113500,2184640320,6830,6830,6830,6830,2
20231027,113400,2184626660,6830,6830,6830,6830,116
20231027,113300,2183834380,6830,6820,6830,6820,976
20231027,113200,2177170870,6810,6820,6820,6810,150
20231027,113100,2176148990,6820,6820,6820,6820,209
20231027,113000,2174723610,6810,6810,6810,6800,826
20231027,112900,2169098920,6800,6790,6800,6790,1404
20231027,112800,2159552240,6790,6800,6800,6780,2614
20231027,112700,2141806490,6800,6810,6810,6800,1026
20231027,112600,2134827140,6810,6820,6820,6810,115
20231027,112500,2134043940,6810,6800,6810,6800,154
20231027,112400,2132995240,6800,6810,6810,6800,560
20231027,112300,2129185950,6820,6830,6830,6820,4
20231027,112200,2129158660,6820,6820,6820,6820,2040
20231027,112100,2115245860,6820,6820,6820,6820,4
20231027,112000,2115218580,6820,6820,6820,6820,94
20231027,111900,2114577500,6820,6790,6820,6790,1489
20231027,111800,2104458180,6790,6800,6800,6790,26
20231027,111700,2104281420,6780,6780,6790,6780,185
20231027,111600,2103026120,6780,6780,6780,6780,90
20231027,111500,2102415920,6780,6780,6780,6780,20
20231027,111400,2102280320,6780,6780,6780,6780,596
20231027,111300,2098239440,6790,6780,6790,6780,190
20231027,111200,2096949590,6800,6800,6800,6800,317
20231027,111100,2094793990,6780,6780,6780,6780,51
20231027,111000,2094448210,6780,6780,6790,6780,1050
20231027,110900,2087328140,6790,6790,6790,6790,100
20231027,110800,2086649140,6780,6780,6800,6780,685
20231027,110700,2082004820,6780,6780,6790,6780,135
20231027,110600,2081089490,6780,6790,6790,6780,606
20231027,110500,2076978810,6790,6790,6790,6790,442
20231027,110400,2073977630,6790,6790,6790,6790,200
20231027,110300,2072619630,6800,6800,6800,6800,285
20231027,110200,2070681630,6800,6800,6810,6790,176
20231027,110100,2069484730,6790,6790,6800,6790,215
20231027,110000,2068023900,6790,6800,6800,6780,336
20231027,105900,2065740320,6790,6790,6790,6790,315
20231027,105800,2063601470,6790,6810,6810,6790,2677
20231027,105700,2045389010,6820,6820,6830,6810,1919
20231027,105600,2032302090,6820,6830,6830,6820,2181
20231027,105500,2017412650,6830,6850,6860,6830,4063
20231027,105400,1989603590,6860,6860,6870,6850,1646
20231027,105300,1978327010,6860,6840,6870,6840,2812
20231027,105200,1959048590,6840,6850,6850,6830,515
20231027,105100,1955523210,6850,6840,6850,6840,1970
20231027,105000,1942040120,6830,6830,6840,6820,283
20231027,104900,1940107980,6840,6830,6840,6820,316
20231027,104800,1937950850,6830,6820,6850,6820,3323
20231027,104700,1915212250,6820,6820,6820,6820,560
20231027,104600,1911393050,6820,6820,6820,6820,317
20231027,104500,1909231110,6820,6820,6820,6820,686
20231027,104400,1904552590,6820,6820,6830,6820,806
20231027,104300,1899055520,6820,6830,6830,6820,1941
20231027,104200,1885800020,6830,6790,6830,6790,4661
20231027,104100,1854054230,6770,6780,6790,6770,3683
20231027,104000,1829098480,6780,6770,6780,6750,794
20231027,103900,1823729790,6780,6780,6780,6760,189
20231027,103800,1822451430,6760,6790,6790,6760,2101
20231027,103700,1808242290,6790,6790,6800,6790,1042
20231027,103600,1801167010,6810,6800,6810,6790,570
20231027,103500,1797291180,6790,6820,6820,6790,9235
20231027,103400,1734474580,6820,6810,6820,6810,677
20231027,103300,1729863880,6800,6800,6800,6800,504
20231027,103200,1726436680,6800,6770,6800,6750,2008
20231027,103100,1712822800,6750,6760,6760,6740,257
20231027,103000,1711088680,6770,6770,6770,6750,1450
20231027,102900,1701299090,6770,6770,6770,6770,44
20231027,102800,1701001210,6770,6760,6770,6760,266
20231027,102700,1699202750,6760,6760,6760,6760,10
20231027,102600,1699135150,6760,6760,6770,6760,1045
20231027,102500,1692068910,6760,6760,6760,6760,185
20231027,102400,1690818310,6750,6760,6760,6750,359
20231027,102300,1688393470,6760,6780,6780,6760,974
20231027,102200,1681805440,6770,6770,6780,6770,2791
20231027,102100,1662895060,6770,6760,6770,6760,459
20231027,102000,1659789990,6760,6760,6760,6760,124
20231027,101900,1658951750,6780,6710,6780,6710,5525
20231027,101800,1621675920,6710,6710,6720,6710,1416
20231027,101700,1612161600,6710,6740,6740,6710,1414
20231027,101600,1602643130,6740,6730,6740,6730,1789
20231027,101500,1590597960,6730,6730,6730,6730,102
20231027,101400,1589911500,6730,6730,6740,6730,342
20231027,101300,1587609650,6730,6730,6740,6730,1007
20231027,101200,1580827570,6730,6710,6740,6710,1105
20231027,101100,1573400900,6710,6710,6720,6700,1758
20231027,101000,1561604020,6720,6690,6720,6690,5052
20231027,100900,1527793550,6690,6690,6690,6690,63
20231027,100800,1527372080,6660,6690,6690,6660,1521
20231027,100700,1517225110,6670,6670,6690,6670,1443
20231027,100600,1507590100,6670,6670,6680,6670,657
20231027,100500,1503205900,6670,6680,6680,6670,506
20231027,100400,1499830670,6690,6690,6690,6690,28
20231027,100300,1499643350,6680,6690,6690,6680,1301
20231027,100200,1490945920,6690,6690,6690,6680,1076
20231027,100100,1483753970,6700,6670,6700,6670,6492
20231027,100000,1440392430,6670,6650,6680,6650,5876
20231027,095900,1401277200,6650,6650,6650,6640,3227
20231027,095800,1379832330,6650,6650,6660,6650,805
20231027,095700,1374477370,6650,6660,6670,6650,226
20231027,095600,1372973810,6670,6660,6680,6650,1088
20231027,095500,1365718210,6660,6680,6680,6650,3217
20231027,095400,1344284300,6680,6710,6720,6680,4702
20231027,095300,1312754660,6720,6730,6730,6720,2412
20231027,095200,1296542830,6730,6730,6760,6720,5998
20231027,095100,1256139770,6730,6720,6730,6710,1176
20231027,095000,1248236230,6730,6720,6730,6720,2036
20231027,094900,1234552580,6720,6690,6720,6690,2321
20231027,094800,1219001790,6690,6710,6710,6660,1115
20231027,094700,1211529470,6710,6690,6740,6690,8283
20231027,094600,1155932580,6680,6640,6680,6620,12216
20231027,094500,1074649230,6640,6660,6660,6640,4043
20231027,094400,1047775320,6660,6660,6670,6650,1564
20231027,094300,1037359520,6660,6660,6660,6660,1319
20231027,094200,1028574980,6660,6650,6660,6650,418
20231027,094100,1025792220,6660,6650,6660,6630,19071
20231027,094000,899017750,6660,6660,6670,6660,3751
20231027,093900,874035900,6660,6680,6680,6660,1640
20231027,093800,863096290,6680,6680,6680,6670,1210
20231027,093700,855014930,6680,6680,6680,6680,2276
20231027,093600,839811250,6680,6680,6690,6680,1332
20231027,093500,830912690,6680,6710,6710,6680,4177
20231027,093400,802992470,6700,6700,6710,6700,2977
20231027,093300,783027980,6700,6700,6700,6680,1001
20231027,093200,776329400,6700,6700,6720,6690,4289
20231027,093100,747575020,6700,6680,6710,6680,4035
20231027,093000,720541790,6690,6670,6720,6660,4310
20231027,092900,691707440,6680,6690,6690,6680,1632
20231027,092800,680804670,6680,6680,6690,6680,971
20231027,092700,674317150,6670,6700,6700,6670,5707
20231027,092600,636193700,6700,6690,6700,6680,3022
20231027,092500,615986050,6700,6690,6710,6680,1995
20231027,092400,602630270,6690,6720,6720,6690,2568
20231027,092300,585431600,6720,6700,6740,6700,6895
20231027,092200,539147190,6700,6700,6710,6700,201
20231027,092100,537800480,6700,6700,6720,6680,2249
20231027,092000,522749640,6690,6700,6700,6670,3816
20231027,091900,497242290,6690,6710,6710,6690,1479
20231027,091800,487337780,6710,6710,6720,6700,467
20231027,091700,484202990,6720,6740,6740,6720,593
20231027,091600,480215920,6740,6700,6740,6690,7404
20231027,091500,430527480,6680,6720,6720,6680,2073
20231027,091400,416652050,6720,6720,6720,6700,4268
20231027,091300,388014310,6720,6670,6740,6670,6310
20231027,091200,345744940,6690,6700,6700,6680,5217
20231027,091100,310841820,6710,6740,6760,6710,3499
20231027,091000,287321310,6740,6740,6760,6740,233
20231027,090900,285750870,6730,6770,6820,6730,3336
20231027,090800,263219800,6770,6740,6790,6740,4015
20231027,090700,236062320,6730,6700,6730,6700,4867
20231027,090600,203371400,6700,6700,6710,6660,4586
20231027,090500,172723590,6700,6740,6740,6670,7715
20231027,090400,120954780,6740,6770,6770,6730,3647
20231027,090300,96379560,6760,6810,6810,6760,3899
20231027,090200,69909380,6810,6800,6860,6790,3484
20231027,090100,46199970,6800,6780,6810,6780,1133
20231027,090000,38498690,6780,6800,6860,6780,5615