stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191600,74672953380,5970,5970,5970,5970,59057
20231024,191500,74672953380,5970,5970,5970,5970,0
20231024,191400,74672953380,5970,5970,5970,5970,0
20231024,191300,74672953380,5970,5970,5970,5970,0
20231024,191200,74672953380,5970,5970,5970,5970,0
20231024,191100,74672953380,5970,5970,5970,5970,0
20231024,191000,74672953380,5970,5970,5970,5970,0
20231024,190900,74672953380,5970,5970,5970,5970,0
20231024,190800,74672953380,5970,5970,5970,5970,0
20231024,190700,74672953380,5970,5970,5970,5970,0
20231024,190600,74672953380,5970,5970,5970,5970,0
20231024,190500,74672953380,5970,5970,5970,5970,0
20231024,190400,74672953380,5970,5970,5970,5970,0
20231024,190300,74672953380,5970,5970,5970,5970,0
20231024,190200,74672953380,5970,5970,5970,5970,0
20231024,190100,74672953380,5970,5970,5970,5970,0
20231024,190000,74672953380,5970,5970,5970,5970,0
20231024,185900,74672953380,5970,5970,5970,5970,0
20231024,185800,74672953380,5970,5970,5970,5970,0
20231024,185700,74672953380,5970,5970,5970,5970,0
20231024,185600,74672953380,5970,5970,5970,5970,0
20231024,185500,74672953380,5970,5970,5970,5970,0
20231024,185400,74672953380,5970,5970,5970,5970,0
20231024,185300,74672953380,5970,5970,5970,5970,0
20231024,185200,74672953380,5970,5970,5970,5970,0
20231024,185100,74672953380,5970,5970,5970,5970,0
20231024,185000,74672953380,5970,5970,5970,5970,0
20231024,184900,74672953380,5970,5970,5970,5970,0
20231024,184800,74672953380,5970,5970,5970,5970,0
20231024,184700,74672953380,5970,5970,5970,5970,0
20231024,184600,74672953380,5970,5970,5970,5970,59057
20231024,184500,74672953380,5970,5970,5970,5970,0
20231024,184400,74672953380,5970,5970,5970,5970,0
20231024,184300,74672953380,5970,5970,5970,5970,0
20231024,184200,74672953380,5970,5970,5970,5970,0
20231024,184100,74672953380,5970,5970,5970,5970,0
20231024,184000,74672953380,5970,5970,5970,5970,0
20231024,183900,74672953380,5970,5970,5970,5970,0
20231024,183800,74672953380,5970,5970,5970,5970,0
20231024,183700,74672953380,5970,5970,5970,5970,0
20231024,183600,74672953380,5970,5970,5970,5970,0
20231024,183500,74672953380,5970,5970,5970,5970,0
20231024,183400,74672953380,5970,5970,5970,5970,0
20231024,183300,74672953380,5970,5970,5970,5970,0
20231024,183200,74672953380,5970,5970,5970,5970,0
20231024,183100,74672953380,5970,5970,5970,5970,0
20231024,183000,74672953380,5970,5970,5970,5970,0
20231024,182900,74672953380,5970,5970,5970,5970,0
20231024,182800,74672953380,5970,5970,5970,5970,0
20231024,182700,74672953380,5970,5970,5970,5970,0
20231024,182600,74672953380,5970,5970,5970,5970,0
20231024,182500,74672953380,5970,5970,5970,5970,0
20231024,182400,74672953380,5970,5970,5970,5970,0
20231024,182300,74672953380,5970,5970,5970,5970,0
20231024,182200,74672953380,5970,5970,5970,5970,0
20231024,182100,74672953380,5970,5970,5970,5970,0
20231024,182000,74672953380,5970,5970,5970,5970,0
20231024,181900,74672953380,5970,5970,5970,5970,0
20231024,181800,74672953380,5970,5970,5970,5970,0
20231024,181700,74672953380,5970,5970,5970,5970,0
20231024,181600,74672953380,5970,5970,5970,5970,59057
20231024,181500,74672953380,5970,5970,5970,5970,0
20231024,181400,74672953380,5970,5970,5970,5970,0
20231024,181300,74672953380,5970,5970,5970,5970,0
20231024,181200,74672953380,5970,5970,5970,5970,0
20231024,181100,74672953380,5970,5970,5970,5970,0
20231024,181000,74672953380,5970,5970,5970,5970,0
20231024,180900,74672953380,5970,5970,5970,5970,0
20231024,180800,74672953380,5970,5970,5970,5970,0
20231024,180700,74672953380,5970,5970,5970,5970,0
20231024,180600,74672953380,5970,5970,5970,5970,0
20231024,180500,74672953380,5970,5970,5970,5970,0
20231024,180400,74672953380,5970,5970,5970,5970,0
20231024,180300,74672953380,5970,5970,5970,5970,0
20231024,180200,74672953380,5970,5970,5970,5970,0
20231024,180100,74672953380,5970,5970,5970,5970,0
20231024,180000,74672953380,5970,5970,5970,5970,0
20231024,175900,74672953380,5970,5970,5970,5970,0
20231024,175800,74672953380,5970,5970,5970,5970,0
20231024,175700,74672953380,5970,5970,5970,5970,0
20231024,175600,74672953380,5970,5970,5970,5970,0
20231024,175500,74672953380,5970,5970,5970,5970,0
20231024,175400,74672953380,5970,5970,5970,5970,0
20231024,175300,74672953380,5970,5970,5970,5970,0
20231024,175200,74672953380,5970,5970,5970,5970,0
20231024,175100,74672953380,5970,5970,5970,5970,0
20231024,175000,74672953380,5970,5970,5970,5970,0
20231024,174900,74672953380,5970,5970,5970,5970,0
20231024,174800,74672953380,5970,5970,5970,5970,0
20231024,174700,74672953380,5970,5970,5970,5970,0
20231024,174600,74672953380,5970,5970,5970,5970,59057
20231024,174500,74672953380,5970,5970,5970,5970,0
20231024,174400,74672953380,5970,5970,5970,5970,0
20231024,174300,74672953380,5970,5970,5970,5970,0
20231024,174200,74672953380,5970,5970,5970,5970,0
20231024,174100,74672953380,5970,5970,5970,5970,0
20231024,174000,74672953380,5970,5970,5970,5970,0
20231024,173900,74672953380,5970,5970,5970,5970,0
20231024,173800,74672953380,5970,5970,5970,5970,0
20231024,173700,74672953380,5970,5970,5970,5970,0
20231024,173600,74672953380,5970,5970,5970,5970,0
20231024,173500,74672953380,5970,5970,5970,5970,0
20231024,173400,74672953380,5970,5970,5970,5970,0
20231024,173300,74672953380,5970,5970,5970,5970,0
20231024,173200,74672953380,5970,5970,5970,5970,0
20231024,173100,74672953380,5970,5970,5970,5970,0
20231024,173000,74672953380,5970,5970,5970,5970,0
20231024,172900,74672953380,5970,5970,5970,5970,0
20231024,172800,74672953380,5970,5970,5970,5970,0
20231024,172700,74672953380,5970,5970,5970,5970,0
20231024,172600,74672953380,5970,5970,5970,5970,0
20231024,172500,74672953380,5970,5970,5970,5970,0
20231024,172400,74672953380,5970,5970,5970,5970,0
20231024,172300,74672953380,5970,5970,5970,5970,0
20231024,172200,74672953380,5970,5970,5970,5970,0
20231024,172100,74672953380,5970,5970,5970,5970,0
20231024,172000,74672953380,5970,5970,5970,5970,0
20231024,171900,74672953380,5970,5970,5970,5970,0
20231024,171800,74672953380,5970,5970,5970,5970,0
20231024,171700,74672953380,5970,5970,5970,5970,0
20231024,171600,74672953380,5970,5970,5970,5970,59057
20231024,171500,74672953380,5970,5970,5970,5970,0
20231024,171400,74672953380,5970,5970,5970,5970,0
20231024,171300,74672953380,5970,5970,5970,5970,0
20231024,171200,74672953380,5970,5970,5970,5970,0
20231024,171100,74672953380,5970,5970,5970,5970,0
20231024,171000,74672953380,5970,5970,5970,5970,0
20231024,170900,74672953380,5970,5970,5970,5970,0
20231024,170800,74672953380,5970,5970,5970,5970,0
20231024,170700,74672953380,5970,5970,5970,5970,0
20231024,170600,74672953380,5970,5970,5970,5970,0
20231024,170500,74672953380,5970,5970,5970,5970,0
20231024,170400,74672953380,5970,5970,5970,5970,0
20231024,170300,74672953380,5970,5970,5970,5970,0
20231024,170200,74672953380,5970,5970,5970,5970,0
20231024,170100,74672953380,5970,5970,5970,5970,0
20231024,170000,74672953380,5970,5970,5970,5970,0
20231024,165900,74672953380,5970,5970,5970,5970,0
20231024,165800,74672953380,5970,5970,5970,5970,0
20231024,165700,74672953380,5970,5970,5970,5970,0
20231024,165600,74672953380,5970,5970,5970,5970,0
20231024,165500,74672953380,5970,5970,5970,5970,0
20231024,165400,74672953380,5970,5970,5970,5970,0
20231024,165300,74672953380,5970,5970,5970,5970,0
20231024,165200,74672953380,5970,5970,5970,5970,0
20231024,165100,74672953380,5970,5970,5970,5970,0
20231024,165000,74672953380,5970,5970,5970,5970,0
20231024,164900,74672953380,5970,5970,5970,5970,0
20231024,164800,74672953380,5970,5970,5970,5970,0
20231024,164700,74672953380,5970,5970,5970,5970,0
20231024,164600,74672953380,5970,5970,5970,5970,59057
20231024,164500,74672953380,5970,5970,5970,5970,0
20231024,164400,74672953380,5970,5970,5970,5970,0
20231024,164300,74672953380,5970,5970,5970,5970,0
20231024,164200,74672953380,5970,5970,5970,5970,0
20231024,164100,74672953380,5970,5970,5970,5970,0
20231024,164000,74672953380,5970,5970,5970,5970,0
20231024,163900,74672953380,5970,5970,5970,5970,0
20231024,163800,74672953380,5970,5970,5970,5970,0
20231024,163700,74672953380,5970,5970,5970,5970,0
20231024,163600,74672953380,5970,5970,5970,5970,0
20231024,163500,74672953380,5970,5970,5970,5970,0
20231024,163400,74672953380,5970,5970,5970,5970,0
20231024,163300,74672953380,5970,5970,5970,5970,0
20231024,163200,74672953380,5970,5970,5970,5970,0
20231024,163100,74672953380,5970,5970,5970,5970,0
20231024,163000,74672953380,5970,5970,5970,5970,0
20231024,162900,74672953380,5970,5970,5970,5970,0
20231024,162800,74672953380,5970,5970,5970,5970,0
20231024,162700,74672953380,5970,5970,5970,5970,0
20231024,162600,74672953380,5970,5970,5970,5970,0
20231024,162500,74672953380,5970,5970,5970,5970,0
20231024,162400,74672953380,5970,5970,5970,5970,0
20231024,162300,74672953380,5970,5970,5970,5970,0
20231024,162200,74672953380,5970,5970,5970,5970,0
20231024,162100,74672953380,5970,5970,5970,5970,0
20231024,162000,74672953380,5970,5970,5970,5970,0
20231024,161900,74672953380,5970,5970,5970,5970,0
20231024,161800,74672953380,5970,5970,5970,5970,0
20231024,161700,74672953380,5970,5970,5970,5970,0
20231024,161600,74672953380,5970,5970,5970,5970,59057
20231024,161500,74672953380,5970,5970,5970,5970,0
20231024,161400,74672953380,5970,5970,5970,5970,0
20231024,161300,74672953380,5970,5970,5970,5970,0
20231024,161200,74672953380,5970,5970,5970,5970,0
20231024,161100,74672953380,5970,5970,5970,5970,0
20231024,161000,74672953380,5970,5970,5970,5970,0
20231024,160900,74672953380,5970,5970,5970,5970,0
20231024,160800,74672953380,5970,5970,5970,5970,0
20231024,160700,74672953380,5970,5970,5970,5970,0
20231024,160600,74672953380,5970,5970,5970,5970,0
20231024,160500,74672953380,5970,5970,5970,5970,0
20231024,160400,74672953380,5970,5970,5970,5970,0
20231024,160300,74672953380,5970,5970,5970,5970,0
20231024,160200,74672953380,5970,5970,5970,5970,0
20231024,160100,74672953380,5970,5970,5970,5970,0
20231024,160000,74672953380,5970,5970,5970,5970,0
20231024,155900,74672953380,5970,5970,5970,5970,0
20231024,155800,74672953380,5970,5970,5970,5970,0
20231024,155700,74672953380,5970,5970,5970,5970,0
20231024,155600,74672953380,5970,5970,5970,5970,0
20231024,155500,74672953380,5970,5970,5970,5970,0
20231024,155400,74672953380,5970,5970,5970,5970,0
20231024,155300,74672953380,5970,5970,5970,5970,0
20231024,155200,74672953380,5970,5970,5970,5970,0
20231024,155100,74672953380,5970,5970,5970,5970,0
20231024,155000,74672953380,5970,5970,5970,5970,0
20231024,154900,74672953380,5970,5970,5970,5970,0
20231024,154800,74672953380,5970,5970,5970,5970,0
20231024,154700,74672953380,5970,5970,5970,5970,0
20231024,154600,74672953380,5970,5970,5970,5970,59057
20231024,154500,74672953380,5970,5970,5970,5970,0
20231024,154400,74672953380,5970,5970,5970,5970,0
20231024,154300,74672953380,5970,5970,5970,5970,0
20231024,154200,74672953380,5970,5970,5970,5970,0
20231024,154100,74672953380,5970,5970,5970,5970,0
20231024,154000,74672953380,5970,5970,5970,5970,0
20231024,153900,74672953380,5970,5970,5970,5970,0
20231024,153800,74672953380,5970,5970,5970,5970,0
20231024,153700,74672953380,5970,5970,5970,5970,0
20231024,153600,74672953380,5970,5970,5970,5970,0
20231024,153500,74672953380,5970,5970,5970,5970,0
20231024,153400,74672953380,5970,5970,5970,5970,0
20231024,153300,74672953380,5970,5970,5970,5970,0
20231024,153200,74672953380,5970,5970,5970,5970,0
20231024,153100,74672953380,5970,5970,5970,5970,0
20231024,153000,74672953380,5970,5970,5970,5970,59057
20231024,152900,74320383090,5920,5920,5920,5920,0
20231024,152800,74320383090,5920,5920,5920,5920,0
20231024,152700,74320383090,5920,5920,5920,5920,0
20231024,152600,74320383090,5920,5920,5920,5920,0
20231024,152500,74320383090,5920,5920,5920,5920,0
20231024,152400,74320383090,5920,5920,5920,5920,0
20231024,152300,74320383090,5920,5920,5920,5920,0
20231024,152200,74320383090,5920,5920,5920,5920,0
20231024,152100,74320383090,5920,5920,5920,5920,0
20231024,152000,74320383090,5920,5920,5920,5920,0
20231024,151900,74320383090,5920,5990,5990,5910,24525
20231024,151800,74174769090,5990,5920,6000,5900,28700
20231024,151700,74004148250,5930,5930,5950,5900,42814
20231024,151600,73750577380,5940,5980,6000,5940,36907
20231024,151500,73530723950,5970,6000,6010,5970,8269
20231024,151400,73481204420,6000,6020,6020,5980,19600
20231024,151300,73363629980,6020,6010,6030,6000,7376
20231024,151200,73319274690,6010,5970,6010,5960,6839
20231024,151100,73278290760,5970,5990,6000,5960,16690
20231024,151000,73178500090,5990,5990,6000,5950,22345
20231024,150900,73045059530,5990,6000,6040,5990,16787
20231024,150800,72944270590,6000,6040,6050,5990,16838
20231024,150700,72842839940,6030,6020,6070,6010,23634
20231024,150600,72699898820,6020,6030,6030,5980,13672
20231024,150500,72617803720,6030,5980,6040,5980,14274
20231024,150400,72531899130,5980,6030,6030,5940,72133
20231024,150300,72101067810,6030,6080,6080,6010,39192
20231024,150200,71864487640,6080,6080,6100,6070,7117
20231024,150100,71821193660,6080,6100,6110,6040,27967
20231024,150000,71651516300,6110,6110,6140,6100,11365
20231024,145900,71582087070,6110,6120,6130,6100,7112
20231024,145800,71538638010,6120,6170,6170,6110,9098
20231024,145700,71482783210,6160,6140,6170,6130,3752
20231024,145600,71459692270,6130,6160,6160,6110,8011
20231024,145500,71410608490,6140,6150,6180,6120,11910
20231024,145400,71337472740,6150,6100,6150,6090,18130
20231024,145300,71226628140,6100,6150,6160,6100,20243
20231024,145200,71102546880,6160,6160,6180,6150,7518
20231024,145100,71056201490,6150,6200,6210,6120,25039
20231024,145000,70902024410,6200,6190,6230,6160,27943
20231024,144900,70728777370,6210,6180,6210,6090,24601
20231024,144800,70577653440,6180,6180,6220,6170,13807
20231024,144700,70492185170,6190,6220,6250,6190,53787
20231024,144600,70157940090,6240,6140,6240,6130,37811
20231024,144500,69923530760,6140,6120,6170,6110,17018
20231024,144400,69818905030,6120,6070,6130,6050,17717
20231024,144300,69711143230,6060,6080,6090,6050,4968
20231024,144200,69681003200,6080,6100,6100,6080,4071
20231024,144100,69656202480,6110,6100,6110,6100,3151
20231024,144000,69636978470,6100,6070,6110,6070,6481
20231024,143900,69597465550,6070,6090,6100,6030,28271
20231024,143800,69426253010,6090,6110,6120,6090,9028
20231024,143700,69371201970,6120,6130,6150,6120,3663
20231024,143600,69348754740,6120,6130,6150,6100,8954
20231024,143500,69293988330,6140,6140,6140,6120,5835
20231024,143400,69258190220,6140,6170,6180,6140,10174
20231024,143300,69195587810,6180,6170,6180,6160,6808
20231024,143200,69153597500,6180,6150,6200,6150,14674
20231024,143100,69062976730,6150,6170,6170,6140,4410
20231024,143000,69035855630,6170,6170,6170,6140,4147
20231024,142900,69010331560,6120,6170,6210,6120,30863
20231024,142800,68819652210,6170,6100,6190,6100,23558
20231024,142700,68674595240,6110,6100,6140,6100,8231
20231024,142600,68624251980,6100,6080,6110,6070,8384
20231024,142500,68573184270,6070,6120,6120,6070,20155
20231024,142400,68450349100,6110,6120,6130,6090,4718
20231024,142300,68421530190,6120,6080,6120,6070,10522
20231024,142200,68357283670,6070,6080,6090,6050,11805
20231024,142100,68285694400,6090,6090,6090,6090,632
20231024,142000,68281845520,6080,6100,6100,6080,4655
20231024,141900,68253502830,6100,6110,6130,6090,8233
20231024,141800,68203130330,6110,6100,6130,6090,10560
20231024,141700,68138566740,6080,6110,6110,6070,10182
20231024,141600,68076654460,6110,6070,6130,6070,9536
20231024,141500,68018502300,6100,6110,6130,6060,30338
20231024,141400,67834050600,6130,6100,6150,6070,19797
20231024,141300,67713409270,6100,6150,6160,6090,15703
20231024,141200,67617413590,6150,6180,6180,6110,18927
20231024,141100,67500831190,6190,6100,6220,6080,27817
20231024,141000,67330321480,6100,6130,6130,6090,20518
20231024,140900,67205082570,6120,6150,6160,6110,15294
20231024,140800,67111313080,6150,6160,6170,6140,2902
20231024,140700,67093458580,6150,6130,6180,6130,4664
20231024,140600,67064768920,6130,6140,6180,6130,1822
20231024,140500,67053579290,6130,6170,6180,6130,7744
20231024,140400,67006023130,6170,6190,6200,6150,11191
20231024,140300,66936872070,6200,6160,6270,6150,21182
20231024,140200,66805121480,6160,6160,6160,6120,7055
20231024,140100,66761772940,6150,6180,6190,6150,13490
20231024,140000,66678558320,6190,6130,6220,6130,22019
20231024,135900,66542590690,6120,6100,6130,6080,5111
20231024,135800,66511411050,6100,6130,6130,6060,28406
20231024,135700,66338202210,6120,6170,6180,6110,29873
20231024,135600,66154606080,6180,6190,6230,6150,13420
20231024,135500,66071460170,6170,6260,6260,6150,41114
20231024,135400,65817350080,6220,6290,6310,6220,20824
20231024,135300,65687076160,6270,6270,6380,6270,48822
20231024,135200,65377902790,6290,6280,6300,6230,19296
20231024,135100,65257037220,6290,6240,6290,6220,21448
20231024,135000,65122805200,6240,6330,6350,6210,24654
20231024,134900,64968201090,6340,6390,6450,6290,45469
20231024,134800,64679544450,6390,6350,6400,6290,77143
20231024,134700,64190444690,6340,6330,6390,6280,99571
20231024,134600,63559710340,6350,6180,6370,6170,41503
20231024,134500,63298191210,6180,6250,6250,6170,25282
20231024,134400,63141380020,6250,6090,6290,6080,35682
20231024,134300,62919490650,6090,6110,6110,6070,2842
20231024,134200,62902208900,6120,6100,6120,6090,810
20231024,134100,62897269950,6140,6080,6140,6070,5385
20231024,134000,62864376110,6080,6070,6090,6060,2525
20231024,133900,62849040460,6060,6120,6120,6060,5496
20231024,133800,62815557750,6120,6160,6160,6100,16355
20231024,133700,62715393060,6160,6130,6230,6130,35588
20231024,133600,62495188690,6130,6140,6160,6110,12528
20231024,133500,62418322940,6140,6130,6170,6090,24277
20231024,133400,62269285310,6130,6040,6150,6010,39186
20231024,133300,62030078320,6050,5950,6060,5930,19380
20231024,133200,61914010620,5940,5940,5950,5930,3402
20231024,133100,61893799680,5930,5950,5960,5930,8229
20231024,133000,61844911430,5950,5960,5970,5930,5567
20231024,132900,61811810000,5960,5940,5970,5930,10783
20231024,132800,61747563230,5930,5910,5930,5910,9306
20231024,132700,61692494120,5910,5930,5930,5900,27912
20231024,132600,61527584530,5930,5940,5950,5920,7766
20231024,132500,61481554370,5930,5940,5970,5930,7767
20231024,132400,61435462710,5930,5960,5970,5920,8226
20231024,132300,61386557740,5960,5990,5990,5960,14023
20231024,132200,61302832420,5990,5950,5990,5920,7352
20231024,132100,61259012960,5950,5920,5950,5920,12719
20231024,132000,61183471830,5920,5970,5980,5920,15060
20231024,131900,61093982970,5940,6030,6030,5930,44964
20231024,131800,60824647760,6030,6040,6060,6020,8483
20231024,131700,60773465640,6030,6030,6040,6030,6796
20231024,131600,60732435470,6040,6040,6060,6030,8391
20231024,131500,60681753760,6030,6030,6030,6030,0
20231024,131400,60681753760,6030,6060,6070,6030,8897
20231024,131300,60627986960,6070,6090,6090,6060,6002
20231024,131200,60591518980,6090,6090,6100,6080,978
20231024,131100,60585565280,6100,6080,6100,6080,1263
20231024,131000,60577877560,6080,6100,6130,6060,10066
20231024,130900,60516485820,6090,6080,6100,6050,4048
20231024,130800,60491886040,6050,6030,6080,6030,7786
20231024,130700,60444812830,6030,6050,6060,6030,6328
20231024,130600,60406586320,6060,6050,6060,6040,5613
20231024,130500,60372671520,6050,6070,6070,6040,8321
20231024,130400,60322287500,6070,6090,6090,6070,4404
20231024,130300,60295512460,6090,6090,6100,6080,4593
20231024,130200,60267547710,6090,6100,6100,6080,2435
20231024,130100,60252725190,6090,6130,6130,6090,4999
20231024,130000,60222172840,6130,6050,6140,6050,9744
20231024,125900,60162832670,6060,6060,6070,6050,7487
20231024,125800,60117511940,6070,6060,6080,6060,2712
20231024,125700,60101060790,6060,6080,6080,6050,8475
20231024,125600,60049704440,6080,6070,6090,6060,3313
20231024,125500,60029588350,6060,6070,6080,6030,18376
20231024,125400,59918379290,6070,6090,6100,6070,9710
20231024,125300,59859361160,6090,6080,6100,6070,16663
20231024,125200,59758092550,6090,6080,6090,6060,16295
20231024,125100,59659093660,6080,6130,6130,6080,19130
20231024,125000,59542365810,6130,6140,6150,6120,11139
20231024,124900,59474020460,6140,6200,6200,6130,16308
20231024,124800,59373704190,6200,6210,6220,6190,5441
20231024,124700,59339958870,6210,6250,6260,6200,12314
20231024,124600,59263174690,6260,6280,6280,6250,3144
20231024,124500,59243473040,6280,6260,6280,6250,1564
20231024,124400,59233667030,6260,6270,6270,6240,1351
20231024,124300,59225212770,6240,6210,6300,6210,4308
20231024,124200,59198281350,6210,6230,6230,6200,2613
20231024,124100,59182053580,6230,6240,6240,6210,6153
20231024,124000,59143784850,6230,6250,6250,6230,4267
20231024,123900,59117159720,6250,6270,6280,6240,3948
20231024,123800,59092443930,6260,6280,6280,6260,2271
20231024,123700,59078218300,6270,6250,6270,6250,5573
20231024,123600,59043314330,6250,6250,6260,6240,2253
20231024,123500,59029220990,6260,6260,6260,6240,4244
20231024,123400,59002711930,6250,6330,6330,6240,10964
20231024,123300,58933947490,6300,6370,6370,6300,25350
20231024,123200,58773544650,6370,6350,6380,6340,24143
20231024,123100,58619875330,6350,6310,6360,6310,12958
20231024,123000,58537664940,6300,6340,6340,6270,17602
20231024,122900,58426368710,6340,6270,6350,6260,24585
20231024,122800,58271275590,6270,6230,6270,6220,14069
20231024,122700,58183428230,6220,6200,6220,6200,3419
20231024,122600,58162217880,6210,6210,6220,6200,5278
20231024,122500,58129442520,6210,6220,6220,6200,2406
20231024,122400,58114501490,6220,6210,6220,6200,6081
20231024,122300,58076765250,6220,6230,6230,6210,4217
20231024,122200,58050537680,6230,6230,6230,6220,2232
20231024,122100,58036636320,6230,6280,6280,6230,7522
20231024,122000,57989580630,6280,6290,6290,6260,12684
20231024,121900,57910035910,6280,6280,6300,6270,32689
20231024,121800,57704478220,6280,6260,6280,6210,10538
20231024,121700,57638526440,6260,6210,6260,6180,8841
20231024,121600,57583582490,6210,6210,6220,6200,4407
20231024,121500,57556204340,6210,6190,6210,6170,5063
20231024,121400,57524904930,6180,6200,6210,6180,1739
20231024,121300,57514127540,6210,6190,6210,6180,2625
20231024,121200,57497890280,6190,6210,6210,6190,1539
20231024,121100,57488354310,6210,6200,6210,6190,5007
20231024,121000,57457305760,6190,6190,6230,6190,5451
20231024,120900,57423460500,6190,6180,6200,6170,4646
20231024,120800,57394754130,6200,6200,6210,6180,3013
20231024,120700,57376074350,6200,6170,6210,6170,1523
20231024,120600,57366642670,6170,6170,6170,6140,4736
20231024,120500,57337490080,6170,6210,6210,6170,5068
20231024,120400,57306144450,6190,6190,6230,6180,5248
20231024,120300,57273590570,6190,6190,6200,6180,3133
20231024,120200,57254196070,6190,6190,6200,6180,1920
20231024,120100,57242307900,6180,6180,6190,6180,1811
20231024,120000,57231114890,6180,6170,6210,6170,7496
20231024,115900,57184751670,6170,6140,6170,6140,4077
20231024,115800,57159691820,6140,6160,6160,6100,12935
20231024,115700,57080541070,6160,6200,6200,6160,3028
20231024,115600,57061827330,6200,6190,6220,6190,4793
20231024,115500,57032098800,6190,6130,6190,6130,9502
20231024,115400,56973532800,6140,6080,6170,6070,6162
20231024,115300,56935969910,6080,6160,6180,6070,15272
20231024,115200,56842656810,6160,6180,6190,6160,5219
20231024,115100,56810444450,6180,6210,6210,6170,14771
20231024,115000,56719011400,6210,6200,6210,6190,1547
20231024,114900,56709418570,6200,6210,6220,6190,1086
20231024,114800,56702676670,6210,6190,6230,6180,7731
20231024,114700,56654707540,6190,6200,6210,6180,4196
20231024,114600,56628716790,6200,6180,6220,6180,5951
20231024,114500,56591814470,6180,6190,6200,6180,8800
20231024,114400,56537413310,6180,6200,6200,6160,6361
20231024,114300,56498121060,6200,6190,6210,6170,4825
20231024,114200,56468255190,6190,6160,6200,6150,4131
20231024,114100,56442756750,6140,6160,6170,6140,7264
20231024,114000,56398006840,6160,6150,6170,6140,12746
20231024,113900,56319620080,6140,6120,6170,6100,14351
20231024,113800,56231723210,6110,6080,6110,6070,12270
20231024,113700,56156929240,6080,6050,6100,6040,33069
20231024,113600,55956117320,6070,6170,6170,6030,65548
20231024,113500,55556199040,6170,6230,6250,6160,37530
20231024,113400,55323625990,6230,6240,6250,6210,21851
20231024,113300,55187657490,6240,6280,6280,6240,13126
20231024,113200,55105454950,6270,6300,6310,6270,7496
20231024,113100,55058258800,6300,6320,6330,6300,6076
20231024,113000,55019854960,6320,6300,6320,6300,4966
20231024,112900,54988501730,6290,6280,6320,6280,4802
20231024,112800,54958246220,6280,6240,6290,6230,6196
20231024,112700,54919531140,6240,6280,6280,6220,26510
20231024,112600,54753874220,6270,6310,6310,6270,20844
20231024,112500,54622785130,6310,6350,6350,6300,11138
20231024,112400,54552464270,6340,6320,6360,6320,5933
20231024,112300,54514813220,6320,6360,6380,6300,47363
20231024,112200,54215436010,6350,6420,6420,6350,11106
20231024,112100,54144532030,6420,6390,6420,6360,11888
20231024,112000,54068507500,6400,6400,6460,6340,21813
20231024,111900,53929353760,6350,6500,6500,6350,29135
20231024,111800,53741701640,6480,6480,6510,6480,13488
20231024,111700,53654257640,6480,6510,6520,6480,17687
20231024,111600,53539403240,6510,6510,6530,6490,8822
20231024,111500,53481966550,6510,6480,6540,6480,7237
20231024,111400,53434860970,6480,6480,6510,6460,14290
20231024,111300,53342276250,6490,6580,6580,6470,40739
20231024,111200,53076637700,6580,6570,6600,6550,32502
20231024,111100,52862801120,6570,6520,6600,6510,37631
20231024,111000,52615833130,6530,6450,6560,6450,26411
20231024,110900,52443811120,6450,6480,6500,6450,56762
20231024,110800,52075928520,6480,6430,6510,6430,44714
20231024,110700,51785838630,6450,6400,6480,6390,34109
20231024,110600,51566548860,6390,6340,6410,6320,17321
20231024,110500,51456280220,6330,6320,6360,6320,7101
20231024,110400,51411272220,6320,6320,6340,6310,18833
20231024,110300,51292338220,6310,6330,6350,6310,9219
20231024,110200,51234013910,6330,6390,6390,6320,24693
20231024,110100,51077199240,6390,6360,6400,6360,11939
20231024,110000,51001008350,6390,6340,6390,6330,32581
20231024,105900,50793363690,6330,6310,6340,6300,9971
20231024,105800,50730360880,6310,6310,6340,6300,12466
20231024,105700,50651678390,6310,6310,6340,6300,12062
20231024,105600,50575485080,6300,6280,6320,6280,12407
20231024,105500,50497373630,6280,6350,6370,6270,43891
20231024,105400,50220982460,6340,6400,6420,6340,38707
20231024,105300,49973780100,6390,6360,6400,6340,35535
20231024,105200,49747431130,6360,6340,6390,6310,40037
20231024,105100,49493266370,6340,6260,6360,6260,50489
20231024,105000,49173995000,6270,6290,6360,6270,65655
20231024,104900,48759877180,6290,6370,6390,6280,101748
20231024,104800,48116125490,6360,6510,6510,6350,107541
20231024,104700,47425565990,6510,6630,6630,6470,146682
20231024,104600,46469021800,6620,6760,6780,6560,132781
20231024,104500,45586223420,6770,6820,6850,6690,189223
20231024,104400,44303332030,6820,6690,6930,6670,479936
20231024,104300,41017422190,6690,6690,6780,6600,227154
20231024,104200,39497679290,6470,6470,6470,6470,0
20231024,104100,39497679290,6470,6380,6470,6360,63892
20231024,104000,39086661730,6380,6350,6400,6340,87442
20231024,103900,38529330870,6350,6270,6360,6260,22643
20231024,103800,38386042420,6260,6260,6300,6250,12785
20231024,103700,38305874660,6280,6310,6350,6230,33066
20231024,103600,38097189230,6310,6240,6310,6240,11067
20231024,103500,38027734110,6240,6270,6270,6230,7879
20231024,103400,37978534970,6260,6250,6280,6220,8554
20231024,103300,37925092420,6250,6310,6320,6220,16448
20231024,103200,37822141100,6300,6240,6310,6220,20894
20231024,103100,37691392550,6240,6260,6270,6240,7997
20231024,103000,37641413050,6260,6290,6290,6260,9728
20231024,102900,37580404290,6280,6280,6320,6270,12286
20231024,102800,37503138580,6290,6300,6330,6290,25051
20231024,102700,37345144030,6300,6320,6400,6300,67153
20231024,102600,36918777310,6330,6230,6330,6230,20438
20231024,102500,36790268880,6230,6240,6270,6230,27907
20231024,102400,36616015070,6250,6360,6380,6230,71802
20231024,102300,36164104020,6380,6230,6440,6210,94064
20231024,102200,35567797290,6240,6170,6250,6120,71390
20231024,102100,35127223330,6180,6230,6280,6180,60728
20231024,102000,34749653440,6230,6290,6300,6210,85130
20231024,101900,34218124210,6290,6350,6430,6250,147485
20231024,101800,33281034730,6350,6340,6430,6310,183367
20231024,101700,32112142210,6350,6200,6360,6200,146025
20231024,101600,31192210870,6210,6220,6280,6170,82039
20231024,101500,30681090490,6220,6210,6240,6150,53060
20231024,101400,30352230530,6210,6200,6260,6160,83837
20231024,101300,29830899950,6200,6120,6210,6110,57430
20231024,101200,29476276240,6110,6130,6170,6090,20835
20231024,101100,29348386350,6130,6090,6140,6080,5714
20231024,101000,29313501550,6090,6140,6160,6080,22149
20231024,100900,29177578900,6140,6110,6140,6080,14404
20231024,100800,29089508340,6100,6090,6110,6080,7834
20231024,100700,29041763360,6090,6070,6090,6050,9197
20231024,100600,28985830270,6070,6060,6090,6040,10028
20231024,100500,28925036830,6060,6130,6160,6050,63288
20231024,100400,28537775180,6130,6030,6140,6030,45803
20231024,100300,28259061530,6030,6020,6030,5990,6943
20231024,100200,28217365670,6020,6020,6040,6010,6962
20231024,100100,28175410240,6020,6020,6040,6010,4375
20231024,100000,28149040430,6010,5990,6030,5980,12744
20231024,095900,28072366750,5990,6000,6000,5980,4898
20231024,095800,28043019290,5990,5970,6000,5970,3146
20231024,095700,28024198830,5970,5960,6000,5940,2028
20231024,095600,28012103360,5940,5950,5970,5940,6785
20231024,095500,27971736430,5950,5990,5990,5950,5066
20231024,095400,27941516280,6000,6010,6020,6000,6698
20231024,095300,27901300170,6010,6000,6020,5990,6922
20231024,095200,27859701530,5990,6010,6020,5960,12570
20231024,095100,27784385940,6010,6010,6040,6010,10983
20231024,095000,27718265940,6010,6000,6030,5990,9925
20231024,094900,27658623470,5990,5960,6000,5950,4997
20231024,094800,27628708680,5960,5960,5990,5940,10972
20231024,094700,27563141400,5950,5870,5980,5860,14060
20231024,094600,27479892190,5860,5950,5960,5860,32362
20231024,094500,27288857590,5950,5930,5950,5920,7024
20231024,094400,27247216580,5930,5960,5980,5920,17728
20231024,094300,27142056410,5970,5980,5990,5930,15343
20231024,094200,27050658850,5980,5990,6000,5970,12152
20231024,094100,26977948450,5990,6040,6060,5990,15321
20231024,094000,26885746600,6060,6030,6060,6000,12579
20231024,093900,26809858530,6030,5990,6050,5990,13497
20231024,093800,26728459020,5960,6040,6070,5950,34517
20231024,093700,26521047310,6050,6100,6110,6010,23323
20231024,093600,26379903920,6090,5940,6090,5930,53696
20231024,093500,26054615620,5940,5990,5990,5930,23868
20231024,093400,25912197270,6000,6070,6080,5930,33755
20231024,093300,25708962150,6060,6020,6070,6010,27232
20231024,093200,25544670410,6030,5990,6040,5980,26840
20231024,093100,25383173090,5980,5980,6010,5920,17362
20231024,093000,25279604070,5980,5990,6030,5960,45993
20231024,092900,25003699390,5980,5880,5980,5840,36796
20231024,092800,24786675090,5870,5940,5940,5830,53255
20231024,092700,24473873730,5930,5920,5940,5880,46653
20231024,092600,24198297970,5930,5930,6040,5910,55419
20231024,092500,23868503830,5920,5890,5930,5850,76186
20231024,092400,23419782310,5930,5930,5930,5930,0
20231024,092300,23419782310,5930,6020,6020,5930,87340
20231024,092200,22898097920,6010,6080,6080,6010,42267
20231024,092100,22642600290,6080,6110,6120,6060,39993
20231024,092000,22399313770,6110,6030,6120,6010,29670
20231024,091900,22219308180,6020,6150,6200,6000,109130
20231024,091800,21555813810,6140,6280,6300,6130,78625
20231024,091700,21067910430,6280,6250,6300,6200,52379
20231024,091600,20740500210,6250,6270,6300,6180,80433
20231024,091500,20237311890,6240,6190,6260,6170,60891
20231024,091400,19859206670,6180,6160,6190,6130,28131
20231024,091300,19685885630,6170,6110,6200,6080,60306
20231024,091200,19314236210,6120,6190,6210,6050,65684
20231024,091100,18913329610,6190,6120,6210,6070,60706
20231024,091000,18541491260,6100,6110,6210,6070,83310
20231024,090900,18029447420,6110,6200,6230,5940,219200
20231024,090800,16702593010,6200,6210,6290,6150,94720
20231024,090700,16113883550,6200,6120,6320,6040,281763
20231024,090600,14375616860,6080,6330,6460,6030,325770
20231024,090500,12329086360,6320,6510,6640,6230,428006
20231024,090400,9590518240,6500,6580,6590,6500,228567
20231024,090300,8087837850,6850,6850,6850,6850,0
20231024,090200,8087837850,6850,7600,7730,6850,1076371
20231024,090100,0,6850,6850,6850,6850,0
20231024,090000,0,6850,6850,6850,6850,0