stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195800,106685790,6450,6450,6450,6450,1109
20231024,195700,106685790,6450,6450,6450,6450,0
20231024,195600,106685790,6450,6450,6450,6450,0
20231024,195500,106685790,6450,6450,6450,6450,0
20231024,195400,106685790,6450,6450,6450,6450,0
20231024,195300,106685790,6450,6450,6450,6450,0
20231024,195200,106685790,6450,6450,6450,6450,0
20231024,195100,106685790,6450,6450,6450,6450,0
20231024,195000,106685790,6450,6450,6450,6450,0
20231024,194900,106685790,6450,6450,6450,6450,0
20231024,194800,106685790,6450,6450,6450,6450,0
20231024,194700,106685790,6450,6450,6450,6450,0
20231024,194600,106685790,6450,6450,6450,6450,0
20231024,194500,106685790,6450,6450,6450,6450,0
20231024,194400,106685790,6450,6450,6450,6450,0
20231024,194300,106685790,6450,6450,6450,6450,0
20231024,194200,106685790,6450,6450,6450,6450,0
20231024,194100,106685790,6450,6450,6450,6450,0
20231024,194000,106685790,6450,6450,6450,6450,0
20231024,193900,106685790,6450,6450,6450,6450,0
20231024,193800,106685790,6450,6450,6450,6450,0
20231024,193700,106685790,6450,6450,6450,6450,0
20231024,193600,106685790,6450,6450,6450,6450,0
20231024,193500,106685790,6450,6450,6450,6450,0
20231024,193400,106685790,6450,6450,6450,6450,0
20231024,193300,106685790,6450,6450,6450,6450,0
20231024,193200,106685790,6450,6450,6450,6450,0
20231024,193100,106685790,6450,6450,6450,6450,0
20231024,193000,106685790,6450,6450,6450,6450,0
20231024,192900,106685790,6450,6450,6450,6450,0
20231024,192800,106685790,6450,6450,6450,6450,1109
20231024,192700,106685790,6450,6450,6450,6450,0
20231024,192600,106685790,6450,6450,6450,6450,0
20231024,192500,106685790,6450,6450,6450,6450,0
20231024,192400,106685790,6450,6450,6450,6450,0
20231024,192300,106685790,6450,6450,6450,6450,0
20231024,192200,106685790,6450,6450,6450,6450,0
20231024,192100,106685790,6450,6450,6450,6450,0
20231024,192000,106685790,6450,6450,6450,6450,0
20231024,191900,106685790,6450,6450,6450,6450,0
20231024,191800,106685790,6450,6450,6450,6450,0
20231024,191700,106685790,6450,6450,6450,6450,0
20231024,191600,106685790,6450,6450,6450,6450,0
20231024,191500,106685790,6450,6450,6450,6450,0
20231024,191400,106685790,6450,6450,6450,6450,0
20231024,191300,106685790,6450,6450,6450,6450,0
20231024,191200,106685790,6450,6450,6450,6450,0
20231024,191100,106685790,6450,6450,6450,6450,0
20231024,191000,106685790,6450,6450,6450,6450,0
20231024,190900,106685790,6450,6450,6450,6450,0
20231024,190800,106685790,6450,6450,6450,6450,0
20231024,190700,106685790,6450,6450,6450,6450,0
20231024,190600,106685790,6450,6450,6450,6450,0
20231024,190500,106685790,6450,6450,6450,6450,0
20231024,190400,106685790,6450,6450,6450,6450,0
20231024,190300,106685790,6450,6450,6450,6450,0
20231024,190200,106685790,6450,6450,6450,6450,0
20231024,190100,106685790,6450,6450,6450,6450,0
20231024,190000,106685790,6450,6450,6450,6450,0
20231024,185900,106685790,6450,6450,6450,6450,0
20231024,185800,106685790,6450,6450,6450,6450,1109
20231024,185700,106685790,6450,6450,6450,6450,0
20231024,185600,106685790,6450,6450,6450,6450,0
20231024,185500,106685790,6450,6450,6450,6450,0
20231024,185400,106685790,6450,6450,6450,6450,0
20231024,185300,106685790,6450,6450,6450,6450,0
20231024,185200,106685790,6450,6450,6450,6450,0
20231024,185100,106685790,6450,6450,6450,6450,0
20231024,185000,106685790,6450,6450,6450,6450,0
20231024,184900,106685790,6450,6450,6450,6450,0
20231024,184800,106685790,6450,6450,6450,6450,0
20231024,184700,106685790,6450,6450,6450,6450,0
20231024,184600,106685790,6450,6450,6450,6450,0
20231024,184500,106685790,6450,6450,6450,6450,0
20231024,184400,106685790,6450,6450,6450,6450,0
20231024,184300,106685790,6450,6450,6450,6450,0
20231024,184200,106685790,6450,6450,6450,6450,0
20231024,184100,106685790,6450,6450,6450,6450,0
20231024,184000,106685790,6450,6450,6450,6450,0
20231024,183900,106685790,6450,6450,6450,6450,0
20231024,183800,106685790,6450,6450,6450,6450,0
20231024,183700,106685790,6450,6450,6450,6450,0
20231024,183600,106685790,6450,6450,6450,6450,0
20231024,183500,106685790,6450,6450,6450,6450,0
20231024,183400,106685790,6450,6450,6450,6450,0
20231024,183300,106685790,6450,6450,6450,6450,0
20231024,183200,106685790,6450,6450,6450,6450,0
20231024,183100,106685790,6450,6450,6450,6450,0
20231024,183000,106685790,6450,6450,6450,6450,0
20231024,182900,106685790,6450,6450,6450,6450,0
20231024,182800,106685790,6450,6450,6450,6450,1109
20231024,182700,106685790,6450,6450,6450,6450,0
20231024,182600,106685790,6450,6450,6450,6450,0
20231024,182500,106685790,6450,6450,6450,6450,0
20231024,182400,106685790,6450,6450,6450,6450,0
20231024,182300,106685790,6450,6450,6450,6450,0
20231024,182200,106685790,6450,6450,6450,6450,0
20231024,182100,106685790,6450,6450,6450,6450,0
20231024,182000,106685790,6450,6450,6450,6450,0
20231024,181900,106685790,6450,6450,6450,6450,0
20231024,181800,106685790,6450,6450,6450,6450,0
20231024,181700,106685790,6450,6450,6450,6450,0
20231024,181600,106685790,6450,6450,6450,6450,0
20231024,181500,106685790,6450,6450,6450,6450,0
20231024,181400,106685790,6450,6450,6450,6450,0
20231024,181300,106685790,6450,6450,6450,6450,0
20231024,181200,106685790,6450,6450,6450,6450,0
20231024,181100,106685790,6450,6450,6450,6450,0
20231024,181000,106685790,6450,6450,6450,6450,0
20231024,180900,106685790,6450,6450,6450,6450,0
20231024,180800,106685790,6450,6450,6450,6450,0
20231024,180700,106685790,6450,6450,6450,6450,0
20231024,180600,106685790,6450,6450,6450,6450,0
20231024,180500,106685790,6450,6450,6450,6450,0
20231024,180400,106685790,6450,6450,6450,6450,0
20231024,180300,106685790,6450,6450,6450,6450,0
20231024,180200,106685790,6450,6450,6450,6450,0
20231024,180100,106685790,6450,6450,6450,6450,0
20231024,180000,106685790,6450,6450,6450,6450,0
20231024,175900,106685790,6450,6450,6450,6450,0
20231024,175800,106685790,6450,6450,6450,6450,1109
20231024,175700,106685790,6450,6450,6450,6450,0
20231024,175600,106685790,6450,6450,6450,6450,0
20231024,175500,106685790,6450,6450,6450,6450,0
20231024,175400,106685790,6450,6450,6450,6450,0
20231024,175300,106685790,6450,6450,6450,6450,0
20231024,175200,106685790,6450,6450,6450,6450,0
20231024,175100,106685790,6450,6450,6450,6450,0
20231024,175000,106685790,6450,6450,6450,6450,0
20231024,174900,106685790,6450,6450,6450,6450,0
20231024,174800,106685790,6450,6450,6450,6450,0
20231024,174700,106685790,6450,6450,6450,6450,0
20231024,174600,106685790,6450,6450,6450,6450,0
20231024,174500,106685790,6450,6450,6450,6450,0
20231024,174400,106685790,6450,6450,6450,6450,0
20231024,174300,106685790,6450,6450,6450,6450,0
20231024,174200,106685790,6450,6450,6450,6450,0
20231024,174100,106685790,6450,6450,6450,6450,0
20231024,174000,106685790,6450,6450,6450,6450,0
20231024,173900,106685790,6450,6450,6450,6450,0
20231024,173800,106685790,6450,6450,6450,6450,0
20231024,173700,106685790,6450,6450,6450,6450,0
20231024,173600,106685790,6450,6450,6450,6450,0
20231024,173500,106685790,6450,6450,6450,6450,0
20231024,173400,106685790,6450,6450,6450,6450,0
20231024,173300,106685790,6450,6450,6450,6450,0
20231024,173200,106685790,6450,6450,6450,6450,0
20231024,173100,106685790,6450,6450,6450,6450,0
20231024,173000,106685790,6450,6450,6450,6450,0
20231024,172900,106685790,6450,6450,6450,6450,0
20231024,172800,106685790,6450,6450,6450,6450,1109
20231024,172700,106685790,6450,6450,6450,6450,0
20231024,172600,106685790,6450,6450,6450,6450,0
20231024,172500,106685790,6450,6450,6450,6450,0
20231024,172400,106685790,6450,6450,6450,6450,0
20231024,172300,106685790,6450,6450,6450,6450,0
20231024,172200,106685790,6450,6450,6450,6450,0
20231024,172100,106685790,6450,6450,6450,6450,0
20231024,172000,106685790,6450,6450,6450,6450,0
20231024,171900,106685790,6450,6450,6450,6450,0
20231024,171800,106685790,6450,6450,6450,6450,0
20231024,171700,106685790,6450,6450,6450,6450,0
20231024,171600,106685790,6450,6450,6450,6450,0
20231024,171500,106685790,6450,6450,6450,6450,0
20231024,171400,106685790,6450,6450,6450,6450,0
20231024,171300,106685790,6450,6450,6450,6450,0
20231024,171200,106685790,6450,6450,6450,6450,0
20231024,171100,106685790,6450,6450,6450,6450,0
20231024,171000,106685790,6450,6450,6450,6450,0
20231024,170900,106685790,6450,6450,6450,6450,0
20231024,170800,106685790,6450,6450,6450,6450,0
20231024,170700,106685790,6450,6450,6450,6450,0
20231024,170600,106685790,6450,6450,6450,6450,0
20231024,170500,106685790,6450,6450,6450,6450,0
20231024,170400,106685790,6450,6450,6450,6450,0
20231024,170300,106685790,6450,6450,6450,6450,0
20231024,170200,106685790,6450,6450,6450,6450,0
20231024,170100,106685790,6450,6450,6450,6450,0
20231024,170000,106685790,6450,6450,6450,6450,0
20231024,165900,106685790,6450,6450,6450,6450,0
20231024,165800,106685790,6450,6450,6450,6450,1109
20231024,165700,106685790,6450,6450,6450,6450,0
20231024,165600,106685790,6450,6450,6450,6450,0
20231024,165500,106685790,6450,6450,6450,6450,0
20231024,165400,106685790,6450,6450,6450,6450,0
20231024,165300,106685790,6450,6450,6450,6450,0
20231024,165200,106685790,6450,6450,6450,6450,0
20231024,165100,106685790,6450,6450,6450,6450,0
20231024,165000,106685790,6450,6450,6450,6450,0
20231024,164900,106685790,6450,6450,6450,6450,0
20231024,164800,106685790,6450,6450,6450,6450,0
20231024,164700,106685790,6450,6450,6450,6450,0
20231024,164600,106685790,6450,6450,6450,6450,0
20231024,164500,106685790,6450,6450,6450,6450,0
20231024,164400,106685790,6450,6450,6450,6450,0
20231024,164300,106685790,6450,6450,6450,6450,0
20231024,164200,106685790,6450,6450,6450,6450,0
20231024,164100,106685790,6450,6450,6450,6450,0
20231024,164000,106685790,6450,6450,6450,6450,0
20231024,163900,106685790,6450,6450,6450,6450,0
20231024,163800,106685790,6450,6450,6450,6450,0
20231024,163700,106685790,6450,6450,6450,6450,0
20231024,163600,106685790,6450,6450,6450,6450,0
20231024,163500,106685790,6450,6450,6450,6450,0
20231024,163400,106685790,6450,6450,6450,6450,0
20231024,163300,106685790,6450,6450,6450,6450,0
20231024,163200,106685790,6450,6450,6450,6450,0
20231024,163100,106685790,6450,6450,6450,6450,0
20231024,163000,106685790,6450,6450,6450,6450,0
20231024,162900,106685790,6450,6450,6450,6450,0
20231024,162800,106685790,6450,6450,6450,6450,1109
20231024,162700,106685790,6450,6450,6450,6450,0
20231024,162600,106685790,6450,6450,6450,6450,0
20231024,162500,106685790,6450,6450,6450,6450,0
20231024,162400,106685790,6450,6450,6450,6450,0
20231024,162300,106685790,6450,6450,6450,6450,0
20231024,162200,106685790,6450,6450,6450,6450,0
20231024,162100,106685790,6450,6450,6450,6450,0
20231024,162000,106685790,6450,6450,6450,6450,0
20231024,161900,106685790,6450,6450,6450,6450,0
20231024,161800,106685790,6450,6450,6450,6450,0
20231024,161700,106685790,6450,6450,6450,6450,0
20231024,161600,106685790,6450,6450,6450,6450,0
20231024,161500,106685790,6450,6450,6450,6450,0
20231024,161400,106685790,6450,6450,6450,6450,0
20231024,161300,106685790,6450,6450,6450,6450,0
20231024,161200,106685790,6450,6450,6450,6450,0
20231024,161100,106685790,6450,6450,6450,6450,0
20231024,161000,106685790,6450,6450,6450,6450,0
20231024,160900,106685790,6450,6450,6450,6450,0
20231024,160800,106685790,6450,6450,6450,6450,0
20231024,160700,106685790,6450,6450,6450,6450,0
20231024,160600,106685790,6450,6450,6450,6450,0
20231024,160500,106685790,6450,6450,6450,6450,0
20231024,160400,106685790,6450,6450,6450,6450,0
20231024,160300,106685790,6450,6450,6450,6450,0
20231024,160200,106685790,6450,6450,6450,6450,0
20231024,160100,106685790,6450,6450,6450,6450,0
20231024,160000,106685790,6450,6450,6450,6450,0
20231024,155900,106685790,6450,6450,6450,6450,0
20231024,155800,106685790,6450,6450,6450,6450,1109
20231024,155700,106685790,6450,6450,6450,6450,0
20231024,155600,106685790,6450,6450,6450,6450,0
20231024,155500,106685790,6450,6450,6450,6450,0
20231024,155400,106685790,6450,6450,6450,6450,0
20231024,155300,106685790,6450,6450,6450,6450,0
20231024,155200,106685790,6450,6450,6450,6450,0
20231024,155100,106685790,6450,6450,6450,6450,0
20231024,155000,106685790,6450,6450,6450,6450,0
20231024,154900,106685790,6450,6450,6450,6450,0
20231024,154800,106685790,6450,6450,6450,6450,0
20231024,154700,106685790,6450,6450,6450,6450,0
20231024,154600,106685790,6450,6450,6450,6450,0
20231024,154500,106685790,6450,6450,6450,6450,0
20231024,154400,106685790,6450,6450,6450,6450,0
20231024,154300,106685790,6450,6450,6450,6450,0
20231024,154200,106685790,6450,6450,6450,6450,0
20231024,154100,106685790,6450,6450,6450,6450,0
20231024,154000,106685790,6450,6450,6450,6450,0
20231024,153900,106685790,6450,6450,6450,6450,0
20231024,153800,106685790,6450,6450,6450,6450,0
20231024,153700,106685790,6450,6450,6450,6450,0
20231024,153600,106685790,6450,6450,6450,6450,0
20231024,153500,106685790,6450,6450,6450,6450,0
20231024,153400,106685790,6450,6450,6450,6450,0
20231024,153300,106685790,6450,6450,6450,6450,0
20231024,153200,106685790,6450,6450,6450,6450,0
20231024,153100,106685790,6450,6450,6450,6450,0
20231024,153000,106685790,6450,6450,6450,6450,1109
20231024,152900,99532740,6440,6440,6440,6440,0
20231024,152800,99532740,6440,6440,6440,6440,0
20231024,152700,99532740,6440,6440,6440,6440,0
20231024,152600,99532740,6440,6440,6440,6440,0
20231024,152500,99532740,6440,6440,6440,6440,0
20231024,152400,99532740,6440,6440,6440,6440,0
20231024,152300,99532740,6440,6440,6440,6440,0
20231024,152200,99532740,6440,6440,6440,6440,0
20231024,152100,99532740,6440,6440,6440,6440,0
20231024,152000,99532740,6440,6440,6440,6440,0
20231024,151900,99532740,6440,6440,6440,6440,0
20231024,151800,99532740,6440,6440,6440,6440,3
20231024,151700,99513420,6430,6430,6430,6430,0
20231024,151600,99513420,6430,6430,6430,6430,0
20231024,151500,99513420,6430,6430,6430,6430,11
20231024,151400,99442690,6380,6380,6380,6380,0
20231024,151300,99442690,6380,6400,6400,6380,1506
20231024,151200,89806000,6410,6410,6410,6410,0
20231024,151100,89806000,6410,6410,6410,6410,31
20231024,151000,89607290,6440,6440,6440,6440,0
20231024,150900,89607290,6440,6440,6440,6440,0
20231024,150800,89607290,6440,6400,6440,6400,23
20231024,150700,89459930,6440,6440,6440,6440,0
20231024,150600,89459930,6440,6440,6440,6440,0
20231024,150500,89459930,6440,6440,6440,6440,0
20231024,150400,89459930,6440,6440,6440,6440,1
20231024,150300,89453490,6430,6430,6430,6430,1
20231024,150200,89447060,6430,6430,6430,6430,147
20231024,150100,88501850,6440,6440,6440,6440,0
20231024,150000,88501850,6440,6440,6440,6440,0
20231024,145900,88501850,6440,6440,6440,6440,0
20231024,145800,88501850,6440,6440,6440,6440,38
20231024,145700,88257130,6440,6440,6440,6440,0
20231024,145600,88257130,6440,6440,6440,6440,8
20231024,145500,88205610,6430,6420,6430,6380,229
20231024,145400,86736910,6430,6430,6430,6430,0
20231024,145300,86736910,6430,6430,6430,6430,0
20231024,145200,86736910,6430,6430,6430,6430,0
20231024,145100,86736910,6430,6430,6430,6430,0
20231024,145000,86736910,6430,6430,6430,6430,0
20231024,144900,86736910,6430,6430,6430,6430,0
20231024,144800,86736910,6430,6430,6430,6430,0
20231024,144700,86736910,6430,6430,6430,6430,219
20231024,144600,85328740,6430,6440,6440,6430,44
20231024,144500,85045720,6430,6430,6430,6430,1
20231024,144400,85039290,6440,6440,6440,6440,0
20231024,144300,85039290,6440,6450,6450,6440,27
20231024,144200,84865380,6450,6450,6450,6450,0
20231024,144100,84865380,6450,6450,6450,6450,0
20231024,144000,84865380,6450,6450,6450,6450,0
20231024,143900,84865380,6450,6450,6450,6450,20
20231024,143800,84736380,6450,6420,6450,6420,2
20231024,143700,84723510,6450,6450,6450,6450,0
20231024,143600,84723510,6450,6450,6450,6450,0
20231024,143500,84723510,6450,6450,6450,6450,0
20231024,143400,84723510,6450,6450,6450,6450,0
20231024,143300,84723510,6450,6450,6450,6450,0
20231024,143200,84723510,6450,6450,6450,6450,0
20231024,143100,84723510,6450,6430,6450,6430,114
20231024,143000,83989360,6440,6440,6440,6440,0
20231024,142900,83989360,6440,6440,6440,6440,0
20231024,142800,83989360,6440,6440,6440,6440,0
20231024,142700,83989360,6440,6430,6440,6430,155
20231024,142600,82991310,6430,6430,6430,6430,0
20231024,142500,82991310,6430,6430,6430,6430,0
20231024,142400,82991310,6430,6430,6430,6430,0
20231024,142300,82991310,6430,6430,6430,6430,0
20231024,142200,82991310,6430,6430,6430,6430,0
20231024,142100,82991310,6430,6430,6430,6430,0
20231024,142000,82991310,6430,6430,6430,6430,0
20231024,141900,82991310,6430,6430,6430,6430,0
20231024,141800,82991310,6430,6430,6430,6430,0
20231024,141700,82991310,6430,6430,6430,6430,0
20231024,141600,82991310,6430,6430,6430,6430,0
20231024,141500,82991310,6430,6430,6430,6430,0
20231024,141400,82991310,6430,6430,6430,6430,0
20231024,141300,82991310,6430,6430,6430,6430,0
20231024,141200,82991310,6430,6430,6430,6430,0
20231024,141100,82991310,6430,6430,6430,6430,0
20231024,141000,82991310,6430,6430,6430,6430,0
20231024,140900,82991310,6430,6430,6430,6430,2
20231024,140800,82978450,6410,6410,6410,6410,0
20231024,140700,82978450,6410,6410,6410,6410,0
20231024,140600,82978450,6410,6410,6410,6410,0
20231024,140500,82978450,6410,6410,6410,6410,0
20231024,140400,82978450,6410,6410,6410,6410,0
20231024,140300,82978450,6410,6410,6410,6410,0
20231024,140200,82978450,6410,6410,6410,6410,0
20231024,140100,82978450,6410,6410,6410,6410,0
20231024,140000,82978450,6410,6410,6410,6410,0
20231024,135900,82978450,6410,6410,6410,6410,0
20231024,135800,82978450,6410,6410,6410,6410,0
20231024,135700,82978450,6410,6410,6410,6410,0
20231024,135600,82978450,6410,6410,6410,6410,30
20231024,135500,82786150,6480,6480,6480,6480,0
20231024,135400,82786150,6480,6480,6480,6480,0
20231024,135300,82786150,6480,6480,6480,6480,0
20231024,135200,82786150,6480,6480,6480,6480,0
20231024,135100,82786150,6480,6480,6480,6480,0
20231024,135000,82786150,6480,6480,6480,6480,0
20231024,134900,82786150,6480,6480,6480,6480,0
20231024,134800,82786150,6480,6480,6480,6480,0
20231024,134700,82786150,6480,6480,6480,6480,0
20231024,134600,82786150,6480,6480,6480,6480,0
20231024,134500,82786150,6480,6480,6480,6480,0
20231024,134400,82786150,6480,6480,6480,6480,0
20231024,134300,82786150,6480,6480,6480,6480,0
20231024,134200,82786150,6480,6480,6480,6480,0
20231024,134100,82786150,6480,6450,6480,6450,74
20231024,134000,82307940,6400,6400,6400,6400,0
20231024,133900,82307940,6400,6400,6400,6400,0
20231024,133800,82307940,6400,6400,6400,6400,0
20231024,133700,82307940,6400,6430,6430,6380,90
20231024,133600,81731170,6480,6480,6480,6480,0
20231024,133500,81731170,6480,6480,6480,6480,70
20231024,133400,81277570,6480,6480,6480,6480,0
20231024,133300,81277570,6480,6480,6480,6480,0
20231024,133200,81277570,6480,6480,6480,6480,0
20231024,133100,81277570,6480,6480,6480,6480,0
20231024,133000,81277570,6480,6480,6480,6480,154
20231024,132900,80279650,6480,6480,6480,6480,0
20231024,132800,80279650,6480,6480,6480,6480,0
20231024,132700,80279650,6480,6480,6480,6480,22
20231024,132600,80137090,6480,6480,6480,6480,0
20231024,132500,80137090,6480,6480,6480,6480,0
20231024,132400,80137090,6480,6480,6480,6480,0
20231024,132300,80137090,6480,6460,6480,6460,350
20231024,132200,77871660,6470,6470,6470,6470,0
20231024,132100,77871660,6470,6470,6470,6470,0
20231024,132000,77871660,6470,6470,6470,6470,0
20231024,131900,77871660,6470,6470,6470,6470,0
20231024,131800,77871660,6470,6430,6470,6430,400
20231024,131700,75291340,6450,6450,6450,6450,0
20231024,131600,75291340,6450,6450,6450,6450,0
20231024,131500,75291340,6450,6450,6450,6450,1
20231024,131400,75284890,6390,6410,6410,6390,78
20231024,131300,74785960,6460,6460,6460,6460,0
20231024,131200,74785960,6460,6460,6460,6460,0
20231024,131100,74785960,6460,6460,6460,6460,0
20231024,131000,74785960,6460,6460,6460,6460,0
20231024,130900,74785960,6460,6460,6460,6460,0
20231024,130800,74785960,6460,6460,6460,6460,0
20231024,130700,74785960,6460,6450,6460,6450,124
20231024,130600,73986080,6410,6410,6410,6410,0
20231024,130500,73986080,6410,6410,6410,6410,0
20231024,130400,73986080,6410,6410,6410,6410,0
20231024,130300,73986080,6410,6410,6410,6410,0
20231024,130200,73986080,6410,6410,6410,6410,0
20231024,130100,73986080,6410,6410,6410,6410,168
20231024,130000,72909200,6460,6460,6460,6460,0
20231024,125900,72909200,6460,6460,6460,6460,0
20231024,125800,72909200,6460,6460,6460,6460,0
20231024,125700,72909200,6460,6440,6460,6440,62
20231024,125600,72509630,6440,6440,6440,6440,1
20231024,125500,72503190,6410,6410,6410,6410,0
20231024,125400,72503190,6410,6410,6410,6410,0
20231024,125300,72503190,6410,6410,6410,6410,0
20231024,125200,72503190,6410,6410,6410,6410,156
20231024,125100,71503230,6440,6440,6440,6440,0
20231024,125000,71503230,6440,6440,6440,6440,0
20231024,124900,71503230,6440,6440,6440,6440,0
20231024,124800,71503230,6440,6450,6470,6440,477
20231024,124700,68419210,6460,6430,6470,6430,113
20231024,124600,67690230,6400,6400,6400,6400,0
20231024,124500,67690230,6400,6400,6400,6400,0
20231024,124400,67690230,6400,6400,6400,6400,0
20231024,124300,67690230,6400,6400,6400,6400,0
20231024,124200,67690230,6400,6400,6400,6400,0
20231024,124100,67690230,6400,6400,6400,6400,0
20231024,124000,67690230,6400,6400,6400,6400,31
20231024,123900,67491830,6470,6470,6470,6470,0
20231024,123800,67491830,6470,6470,6470,6470,0
20231024,123700,67491830,6470,6470,6470,6470,0
20231024,123600,67491830,6470,6470,6470,6470,78
20231024,123500,66987170,6470,6470,6470,6470,0
20231024,123400,66987170,6470,6470,6470,6470,0
20231024,123300,66987170,6470,6470,6470,6470,0
20231024,123200,66987170,6470,6470,6470,6470,0
20231024,123100,66987170,6470,6470,6470,6470,8
20231024,123000,66935410,6480,6480,6480,6480,0
20231024,122900,66935410,6480,6480,6480,6480,0
20231024,122800,66935410,6480,6480,6480,6480,0
20231024,122700,66935410,6480,6480,6480,6480,1
20231024,122600,66928930,6480,6480,6480,6480,0
20231024,122500,66928930,6480,6480,6480,6480,0
20231024,122400,66928930,6480,6480,6480,6480,0
20231024,122300,66928930,6480,6460,6480,6460,332
20231024,122200,64779050,6470,6470,6470,6470,0
20231024,122100,64779050,6470,6410,6470,6410,100
20231024,122000,64134040,6400,6410,6410,6400,6
20231024,121900,64095630,6410,6410,6410,6410,0
20231024,121800,64095630,6410,6410,6410,6410,0
20231024,121700,64095630,6410,6410,6410,6410,13
20231024,121600,64012300,6470,6470,6470,6470,0
20231024,121500,64012300,6470,6470,6470,6470,0
20231024,121400,64012300,6470,6470,6470,6470,0
20231024,121300,64012300,6470,6470,6470,6470,0
20231024,121200,64012300,6470,6470,6470,6470,0
20231024,121100,64012300,6470,6460,6470,6460,2
20231024,121000,63999370,6440,6440,6440,6440,1
20231024,120900,63992930,6400,6450,6480,6400,40
20231024,120800,63735250,6480,6480,6480,6480,0
20231024,120700,63735250,6480,6480,6480,6480,0
20231024,120600,63735250,6480,6480,6480,6480,0
20231024,120500,63735250,6480,6480,6480,6480,0
20231024,120400,63735250,6480,6460,6480,6460,100
20231024,120300,63087830,6470,6470,6470,6470,0
20231024,120200,63087830,6470,6420,6470,6400,289
20231024,120100,61224940,6480,6480,6480,6480,0
20231024,120000,61224940,6480,6430,6480,6420,505
20231024,115900,57970000,6440,6400,6440,6400,100
20231024,115800,57326450,6380,6380,6380,6380,0
20231024,115700,57326450,6380,6380,6380,6380,23
20231024,115600,57179710,6400,6400,6400,6400,0
20231024,115500,57179710,6400,6400,6400,6400,0
20231024,115400,57179710,6400,6400,6400,6400,0
20231024,115300,57179710,6400,6400,6400,6400,0
20231024,115200,57179710,6400,6400,6400,6400,0
20231024,115100,57179710,6400,6430,6430,6400,70
20231024,115000,56730210,6430,6430,6430,6430,0
20231024,114900,56730210,6430,6410,6430,6410,208
20231024,114800,55394020,6410,6410,6410,6410,54
20231024,114700,55047880,6410,6410,6410,6410,45
20231024,114600,54759430,6410,6400,6410,6400,73
20231024,114500,54291720,6390,6390,6390,6390,0
20231024,114400,54291720,6390,6390,6390,6390,0
20231024,114300,54291720,6390,6390,6390,6390,0
20231024,114200,54291720,6390,6390,6390,6390,0
20231024,114100,54291720,6390,6390,6390,6390,252
20231024,114000,52681440,6380,6380,6380,6380,0
20231024,113900,52681440,6380,6380,6380,6380,29
20231024,113800,52496420,6390,6390,6390,6390,0
20231024,113700,52496420,6390,6390,6390,6390,0
20231024,113600,52496420,6390,6390,6390,6390,0
20231024,113500,52496420,6390,6380,6390,6380,78
20231024,113400,51998020,6390,6380,6390,6380,78
20231024,113300,51500150,6360,6360,6360,6360,0
20231024,113200,51500150,6360,6360,6360,6360,0
20231024,113100,51500150,6360,6360,6360,6360,0
20231024,113000,51500150,6360,6360,6360,6360,0
20231024,112900,51500150,6360,6360,6360,6360,0
20231024,112800,51500150,6360,6360,6360,6360,0
20231024,112700,51500150,6360,6360,6360,6360,0
20231024,112600,51500150,6360,6360,6360,6360,10
20231024,112500,51436550,6400,6400,6400,6400,0
20231024,112400,51436550,6400,6400,6400,6400,0
20231024,112300,51436550,6400,6400,6400,6400,0
20231024,112200,51436550,6400,6400,6400,6400,31
20231024,112100,51238150,6400,6390,6400,6390,457
20231024,112000,48313760,6400,6400,6400,6400,0
20231024,111900,48313760,6400,6400,6400,6400,0
20231024,111800,48313760,6400,6400,6400,6400,0
20231024,111700,48313760,6400,6400,6400,6400,156
20231024,111600,47315360,6400,6400,6400,6400,0
20231024,111500,47315360,6400,6400,6400,6400,220
20231024,111400,45907360,6370,6370,6370,6370,0
20231024,111300,45907360,6370,6370,6370,6370,0
20231024,111200,45907360,6370,6390,6390,6370,179
20231024,111100,44766350,6390,6390,6390,6390,26
20231024,111000,44600210,6390,6430,6430,6390,272
20231024,110900,42856450,6430,6370,6430,6370,261
20231024,110800,41188360,6340,6380,6380,6340,230
20231024,110700,39729760,6350,6180,6380,6180,2501
20231024,110600,24067120,6160,6160,6160,6160,0
20231024,110500,24067120,6160,6160,6160,6160,0
20231024,110400,24067120,6160,6140,6160,6140,111
20231024,110300,23383500,6120,6120,6120,6120,0
20231024,110200,23383500,6120,6120,6120,6120,0
20231024,110100,23383500,6120,6120,6120,6120,0
20231024,110000,23383500,6120,6120,6120,6120,0
20231024,105900,23383500,6120,6120,6120,6120,0
20231024,105800,23383500,6120,6120,6120,6120,0
20231024,105700,23383500,6120,6120,6120,6120,0
20231024,105600,23383500,6120,6120,6120,6120,0
20231024,105500,23383500,6120,6120,6120,6120,1
20231024,105400,23377380,6110,6110,6110,6110,0
20231024,105300,23377380,6110,6130,6130,6110,500
20231024,105200,20319590,6130,6130,6130,6130,0
20231024,105100,20319590,6130,6130,6130,6130,0
20231024,105000,20319590,6130,6130,6130,6130,0
20231024,104900,20319590,6130,6130,6130,6130,1
20231024,104800,20313460,6130,6130,6130,6130,0
20231024,104700,20313460,6130,6130,6130,6130,0
20231024,104600,20313460,6130,6130,6130,6130,0
20231024,104500,20313460,6130,6130,6130,6130,75
20231024,104400,19853710,6130,6130,6130,6130,0
20231024,104300,19853710,6130,6130,6130,6130,100
20231024,104200,19240710,6130,6130,6130,6130,0
20231024,104100,19240710,6130,6130,6130,6130,0
20231024,104000,19240710,6130,6130,6130,6130,0
20231024,103900,19240710,6130,6130,6130,6130,1
20231024,103800,19234580,6130,6130,6130,6130,0
20231024,103700,19234580,6130,6140,6140,6130,80
20231024,103600,18744110,6140,6140,6140,6140,0
20231024,103500,18744110,6140,6140,6140,6140,0
20231024,103400,18744110,6140,6140,6140,6140,0
20231024,103300,18744110,6140,6140,6140,6140,12
20231024,103200,18670430,6140,6140,6140,6140,0
20231024,103100,18670430,6140,6140,6140,6140,0
20231024,103000,18670430,6140,6140,6140,6140,0
20231024,102900,18670430,6140,6140,6140,6140,0
20231024,102800,18670430,6140,6130,6140,6130,10
20231024,102700,18609110,6120,6120,6120,6120,0
20231024,102600,18609110,6120,6130,6130,6120,222
20231024,102500,17248330,6150,6150,6150,6150,0
20231024,102400,17248330,6150,6150,6150,6150,0
20231024,102300,17248330,6150,6160,6160,6150,148
20231024,102200,16338010,6240,6130,6240,6130,208
20231024,102100,15050440,6130,6130,6130,6130,106
20231024,102000,14400660,6130,6130,6130,6130,108
20231024,101900,13738620,6120,6130,6130,6120,200
20231024,101800,12513620,6120,6140,6140,6120,472
20231024,101700,9620260,6140,6140,6140,6140,0
20231024,101600,9620260,6140,6140,6140,6140,0
20231024,101500,9620260,6140,6140,6140,6140,0
20231024,101400,9620260,6140,6140,6140,6140,0
20231024,101300,9620260,6140,6140,6140,6140,0
20231024,101200,9620260,6140,6140,6140,6140,0
20231024,101100,9620260,6140,6140,6140,6140,0
20231024,101000,9620260,6140,6140,6140,6140,0
20231024,100900,9620260,6140,6140,6140,6140,0
20231024,100800,9620260,6140,6140,6140,6140,0
20231024,100700,9620260,6140,6140,6140,6140,0
20231024,100600,9620260,6140,6140,6140,6140,341
20231024,100500,7526520,6130,6130,6130,6130,0
20231024,100400,7526520,6130,6130,6130,6130,0
20231024,100300,7526520,6130,6130,6130,6130,5
20231024,100200,7495870,6130,6130,6130,6130,0
20231024,100100,7495870,6130,6130,6130,6130,0
20231024,100000,7495870,6130,6130,6130,6130,0
20231024,095900,7495870,6130,6130,6130,6130,26
20231024,095800,7336490,6140,6140,6140,6140,91
20231024,095700,6777750,6210,6210,6210,6210,0
20231024,095600,6777750,6210,6210,6210,6210,0
20231024,095500,6777750,6210,6210,6210,6210,0
20231024,095400,6777750,6210,6210,6210,6210,0
20231024,095300,6777750,6210,6210,6210,6210,0
20231024,095200,6777750,6210,6150,6210,6150,30
20231024,095100,6592550,6120,6120,6120,6120,0
20231024,095000,6592550,6120,6120,6120,6120,0
20231024,094900,6592550,6120,6120,6120,6120,58
20231024,094800,6237590,6120,6120,6120,6120,0
20231024,094700,6237590,6120,6120,6120,6120,0
20231024,094600,6237590,6120,6120,6120,6120,0
20231024,094500,6237590,6120,6120,6120,6120,0
20231024,094400,6237590,6120,6120,6120,6120,0
20231024,094300,6237590,6120,6160,6190,6120,159
20231024,094200,5259390,6150,6150,6150,6150,0
20231024,094100,5259390,6150,6170,6170,6150,53
20231024,094000,4933260,6180,6180,6180,6180,0
20231024,093900,4933260,6180,6180,6180,6180,1
20231024,093800,4927080,6220,6220,6220,6220,0
20231024,093700,4927080,6220,6220,6220,6220,0
20231024,093600,4927080,6220,6220,6220,6220,10
20231024,093500,4864880,6220,6220,6220,6220,0
20231024,093400,4864880,6220,6220,6220,6220,0
20231024,093300,4864880,6220,6220,6220,6220,80
20231024,093200,4367280,6220,6220,6220,6220,0
20231024,093100,4367280,6220,6220,6220,6220,0
20231024,093000,4367280,6220,6220,6220,6220,0
20231024,092900,4367280,6220,6220,6220,6220,8
20231024,092800,4317520,6220,6220,6220,6220,2
20231024,092700,4305080,6220,6220,6220,6220,1
20231024,092600,4298860,6150,6150,6150,6150,100
20231024,092500,3683860,6170,6170,6170,6170,0
20231024,092400,3683860,6170,6170,6170,6170,0
20231024,092300,3683860,6170,6170,6170,6170,0
20231024,092200,3683860,6170,6180,6180,6170,266
20231024,092100,2040710,6170,6170,6170,6170,0
20231024,092000,2040710,6170,6170,6170,6170,0
20231024,091900,2040710,6170,6170,6170,6170,0
20231024,091800,2040710,6170,6170,6170,6170,4
20231024,091700,2016030,6170,6170,6170,6170,0
20231024,091600,2016030,6170,6170,6170,6170,28
20231024,091500,1843270,6170,6170,6170,6170,0
20231024,091400,1843270,6170,6170,6170,6170,100
20231024,091300,1226270,6240,6240,6240,6240,0
20231024,091200,1226270,6240,6240,6240,6240,0
20231024,091100,1226270,6240,6240,6240,6240,0
20231024,091000,1226270,6240,6240,6240,6240,0
20231024,090900,1226270,6240,6240,6240,6240,25
20231024,090800,1070270,6250,6250,6250,6250,0
20231024,090700,1070270,6250,6250,6250,6250,0
20231024,090600,1070270,6250,6250,6250,6250,0
20231024,090500,1070270,6250,6250,6250,6250,0
20231024,090400,1070270,6250,6250,6250,6250,0
20231024,090300,1070270,6250,6250,6250,6250,0
20231024,090200,1070270,6250,6250,6250,6250,39
20231024,090100,826520,6240,6230,6240,6230,108
20231024,090000,152820,6250,6080,6250,6080,25