stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,204800,97980847940,6250,6250,6250,6250,270679
20231025,204700,97980847940,6250,6250,6250,6250,0
20231025,204600,97980847940,6250,6250,6250,6250,0
20231025,204500,97980847940,6250,6250,6250,6250,0
20231025,204400,97980847940,6250,6250,6250,6250,0
20231025,204300,97980847940,6250,6250,6250,6250,0
20231025,204200,97980847940,6250,6250,6250,6250,0
20231025,204100,97980847940,6250,6250,6250,6250,0
20231025,204000,97980847940,6250,6250,6250,6250,0
20231025,203900,97980847940,6250,6250,6250,6250,0
20231025,203800,97980847940,6250,6250,6250,6250,0
20231025,203700,97980847940,6250,6250,6250,6250,0
20231025,203600,97980847940,6250,6250,6250,6250,0
20231025,203500,97980847940,6250,6250,6250,6250,0
20231025,203400,97980847940,6250,6250,6250,6250,0
20231025,203300,97980847940,6250,6250,6250,6250,0
20231025,203200,97980847940,6250,6250,6250,6250,0
20231025,203100,97980847940,6250,6250,6250,6250,0
20231025,203000,97980847940,6250,6250,6250,6250,0
20231025,202900,97980847940,6250,6250,6250,6250,0
20231025,202800,97980847940,6250,6250,6250,6250,0
20231025,202700,97980847940,6250,6250,6250,6250,0
20231025,202600,97980847940,6250,6250,6250,6250,0
20231025,202500,97980847940,6250,6250,6250,6250,0
20231025,202400,97980847940,6250,6250,6250,6250,0
20231025,202300,97980847940,6250,6250,6250,6250,0
20231025,202200,97980847940,6250,6250,6250,6250,0
20231025,202100,97980847940,6250,6250,6250,6250,0
20231025,202000,97980847940,6250,6250,6250,6250,0
20231025,201900,97980847940,6250,6250,6250,6250,0
20231025,201800,97980847940,6250,6250,6250,6250,270679
20231025,201700,97980847940,6250,6250,6250,6250,0
20231025,201600,97980847940,6250,6250,6250,6250,0
20231025,201500,97980847940,6250,6250,6250,6250,0
20231025,201400,97980847940,6250,6250,6250,6250,0
20231025,201300,97980847940,6250,6250,6250,6250,0
20231025,201200,97980847940,6250,6250,6250,6250,0
20231025,201100,97980847940,6250,6250,6250,6250,0
20231025,201000,97980847940,6250,6250,6250,6250,0
20231025,200900,97980847940,6250,6250,6250,6250,0
20231025,200800,97980847940,6250,6250,6250,6250,0
20231025,200700,97980847940,6250,6250,6250,6250,0
20231025,200600,97980847940,6250,6250,6250,6250,0
20231025,200500,97980847940,6250,6250,6250,6250,0
20231025,200400,97980847940,6250,6250,6250,6250,0
20231025,200300,97980847940,6250,6250,6250,6250,0
20231025,200200,97980847940,6250,6250,6250,6250,0
20231025,200100,97980847940,6250,6250,6250,6250,0
20231025,200000,97980847940,6250,6250,6250,6250,0
20231025,195900,97980847940,6250,6250,6250,6250,0
20231025,195800,97980847940,6250,6250,6250,6250,0
20231025,195700,97980847940,6250,6250,6250,6250,0
20231025,195600,97980847940,6250,6250,6250,6250,0
20231025,195500,97980847940,6250,6250,6250,6250,0
20231025,195400,97980847940,6250,6250,6250,6250,0
20231025,195300,97980847940,6250,6250,6250,6250,0
20231025,195200,97980847940,6250,6250,6250,6250,0
20231025,195100,97980847940,6250,6250,6250,6250,0
20231025,195000,97980847940,6250,6250,6250,6250,0
20231025,194900,97980847940,6250,6250,6250,6250,0
20231025,194800,97980847940,6250,6250,6250,6250,270679
20231025,194700,97980847940,6250,6250,6250,6250,0
20231025,194600,97980847940,6250,6250,6250,6250,0
20231025,194500,97980847940,6250,6250,6250,6250,0
20231025,194400,97980847940,6250,6250,6250,6250,0
20231025,194300,97980847940,6250,6250,6250,6250,0
20231025,194200,97980847940,6250,6250,6250,6250,0
20231025,194100,97980847940,6250,6250,6250,6250,0
20231025,194000,97980847940,6250,6250,6250,6250,0
20231025,193900,97980847940,6250,6250,6250,6250,0
20231025,193800,97980847940,6250,6250,6250,6250,0
20231025,193700,97980847940,6250,6250,6250,6250,0
20231025,193600,97980847940,6250,6250,6250,6250,0
20231025,193500,97980847940,6250,6250,6250,6250,0
20231025,193400,97980847940,6250,6250,6250,6250,0
20231025,193300,97980847940,6250,6250,6250,6250,0
20231025,193200,97980847940,6250,6250,6250,6250,0
20231025,193100,97980847940,6250,6250,6250,6250,0
20231025,193000,97980847940,6250,6250,6250,6250,0
20231025,192900,97980847940,6250,6250,6250,6250,0
20231025,192800,97980847940,6250,6250,6250,6250,0
20231025,192700,97980847940,6250,6250,6250,6250,0
20231025,192600,97980847940,6250,6250,6250,6250,0
20231025,192500,97980847940,6250,6250,6250,6250,0
20231025,192400,97980847940,6250,6250,6250,6250,0
20231025,192300,97980847940,6250,6250,6250,6250,0
20231025,192200,97980847940,6250,6250,6250,6250,0
20231025,192100,97980847940,6250,6250,6250,6250,0
20231025,192000,97980847940,6250,6250,6250,6250,0
20231025,191900,97980847940,6250,6250,6250,6250,0
20231025,191800,97980847940,6250,6250,6250,6250,270679
20231025,191700,97980847940,6250,6250,6250,6250,0
20231025,191600,97980847940,6250,6250,6250,6250,0
20231025,191500,97980847940,6250,6250,6250,6250,0
20231025,191400,97980847940,6250,6250,6250,6250,0
20231025,191300,97980847940,6250,6250,6250,6250,0
20231025,191200,97980847940,6250,6250,6250,6250,0
20231025,191100,97980847940,6250,6250,6250,6250,0
20231025,191000,97980847940,6250,6250,6250,6250,0
20231025,190900,97980847940,6250,6250,6250,6250,0
20231025,190800,97980847940,6250,6250,6250,6250,0
20231025,190700,97980847940,6250,6250,6250,6250,0
20231025,190600,97980847940,6250,6250,6250,6250,0
20231025,190500,97980847940,6250,6250,6250,6250,0
20231025,190400,97980847940,6250,6250,6250,6250,0
20231025,190300,97980847940,6250,6250,6250,6250,0
20231025,190200,97980847940,6250,6250,6250,6250,0
20231025,190100,97980847940,6250,6250,6250,6250,0
20231025,190000,97980847940,6250,6250,6250,6250,0
20231025,185900,97980847940,6250,6250,6250,6250,0
20231025,185800,97980847940,6250,6250,6250,6250,0
20231025,185700,97980847940,6250,6250,6250,6250,0
20231025,185600,97980847940,6250,6250,6250,6250,0
20231025,185500,97980847940,6250,6250,6250,6250,0
20231025,185400,97980847940,6250,6250,6250,6250,0
20231025,185300,97980847940,6250,6250,6250,6250,0
20231025,185200,97980847940,6250,6250,6250,6250,0
20231025,185100,97980847940,6250,6250,6250,6250,0
20231025,185000,97980847940,6250,6250,6250,6250,0
20231025,184900,97980847940,6250,6250,6250,6250,0
20231025,184800,97980847940,6250,6250,6250,6250,270679
20231025,184700,97980847940,6250,6250,6250,6250,0
20231025,184600,97980847940,6250,6250,6250,6250,0
20231025,184500,97980847940,6250,6250,6250,6250,0
20231025,184400,97980847940,6250,6250,6250,6250,0
20231025,184300,97980847940,6250,6250,6250,6250,0
20231025,184200,97980847940,6250,6250,6250,6250,0
20231025,184100,97980847940,6250,6250,6250,6250,0
20231025,184000,97980847940,6250,6250,6250,6250,0
20231025,183900,97980847940,6250,6250,6250,6250,0
20231025,183800,97980847940,6250,6250,6250,6250,0
20231025,183700,97980847940,6250,6250,6250,6250,0
20231025,183600,97980847940,6250,6250,6250,6250,0
20231025,183500,97980847940,6250,6250,6250,6250,0
20231025,183400,97980847940,6250,6250,6250,6250,0
20231025,183300,97980847940,6250,6250,6250,6250,0
20231025,183200,97980847940,6250,6250,6250,6250,0
20231025,183100,97980847940,6250,6250,6250,6250,0
20231025,183000,97980847940,6250,6250,6250,6250,0
20231025,182900,97980847940,6250,6250,6250,6250,0
20231025,182800,97980847940,6250,6250,6250,6250,0
20231025,182700,97980847940,6250,6250,6250,6250,0
20231025,182600,97980847940,6250,6250,6250,6250,0
20231025,182500,97980847940,6250,6250,6250,6250,0
20231025,182400,97980847940,6250,6250,6250,6250,0
20231025,182300,97980847940,6250,6250,6250,6250,0
20231025,182200,97980847940,6250,6250,6250,6250,0
20231025,182100,97980847940,6250,6250,6250,6250,0
20231025,182000,97980847940,6250,6250,6250,6250,0
20231025,181900,97980847940,6250,6250,6250,6250,0
20231025,181800,97980847940,6250,6250,6250,6250,270679
20231025,181700,97980847940,6250,6250,6250,6250,0
20231025,181600,97980847940,6250,6250,6250,6250,0
20231025,181500,97980847940,6250,6250,6250,6250,0
20231025,181400,97980847940,6250,6250,6250,6250,0
20231025,181300,97980847940,6250,6250,6250,6250,0
20231025,181200,97980847940,6250,6250,6250,6250,0
20231025,181100,97980847940,6250,6250,6250,6250,0
20231025,181000,97980847940,6250,6250,6250,6250,0
20231025,180900,97980847940,6250,6250,6250,6250,0
20231025,180800,97980847940,6250,6250,6250,6250,0
20231025,180700,97980847940,6250,6250,6250,6250,0
20231025,180600,97980847940,6250,6250,6250,6250,0
20231025,180500,97980847940,6250,6250,6250,6250,0
20231025,180400,97980847940,6250,6250,6250,6250,0
20231025,180300,97980847940,6250,6250,6250,6250,0
20231025,180200,97980847940,6250,6250,6250,6250,0
20231025,180100,97980847940,6250,6250,6250,6250,0
20231025,180000,97980847940,6250,6250,6250,6250,0
20231025,175900,97980847940,6250,6250,6250,6250,0
20231025,175800,97980847940,6250,6250,6250,6250,0
20231025,175700,97980847940,6250,6250,6250,6250,0
20231025,175600,97980847940,6250,6250,6250,6250,0
20231025,175500,97980847940,6250,6250,6250,6250,0
20231025,175400,97980847940,6250,6250,6250,6250,0
20231025,175300,97980847940,6250,6250,6250,6250,0
20231025,175200,97980847940,6250,6250,6250,6250,0
20231025,175100,97980847940,6250,6250,6250,6250,0
20231025,175000,97980847940,6250,6250,6250,6250,0
20231025,174900,97980847940,6250,6250,6250,6250,0
20231025,174800,97980847940,6250,6250,6250,6250,270679
20231025,174700,97980847940,6250,6250,6250,6250,0
20231025,174600,97980847940,6250,6250,6250,6250,0
20231025,174500,97980847940,6250,6250,6250,6250,0
20231025,174400,97980847940,6250,6250,6250,6250,0
20231025,174300,97980847940,6250,6250,6250,6250,0
20231025,174200,97980847940,6250,6250,6250,6250,0
20231025,174100,97980847940,6250,6250,6250,6250,0
20231025,174000,97980847940,6250,6250,6250,6250,0
20231025,173900,97980847940,6250,6250,6250,6250,0
20231025,173800,97980847940,6250,6250,6250,6250,0
20231025,173700,97980847940,6250,6250,6250,6250,0
20231025,173600,97980847940,6250,6250,6250,6250,0
20231025,173500,97980847940,6250,6250,6250,6250,0
20231025,173400,97980847940,6250,6250,6250,6250,0
20231025,173300,97980847940,6250,6250,6250,6250,0
20231025,173200,97980847940,6250,6250,6250,6250,0
20231025,173100,97980847940,6250,6250,6250,6250,0
20231025,173000,97980847940,6250,6250,6250,6250,0
20231025,172900,97980847940,6250,6250,6250,6250,0
20231025,172800,97980847940,6250,6250,6250,6250,0
20231025,172700,97980847940,6250,6250,6250,6250,0
20231025,172600,97980847940,6250,6250,6250,6250,0
20231025,172500,97980847940,6250,6250,6250,6250,0
20231025,172400,97980847940,6250,6250,6250,6250,0
20231025,172300,97980847940,6250,6250,6250,6250,0
20231025,172200,97980847940,6250,6250,6250,6250,0
20231025,172100,97980847940,6250,6250,6250,6250,0
20231025,172000,97980847940,6250,6250,6250,6250,0
20231025,171900,97980847940,6250,6250,6250,6250,0
20231025,171800,97980847940,6250,6250,6250,6250,270679
20231025,171700,97980847940,6250,6250,6250,6250,0
20231025,171600,97980847940,6250,6250,6250,6250,0
20231025,171500,97980847940,6250,6250,6250,6250,0
20231025,171400,97980847940,6250,6250,6250,6250,0
20231025,171300,97980847940,6250,6250,6250,6250,0
20231025,171200,97980847940,6250,6250,6250,6250,0
20231025,171100,97980847940,6250,6250,6250,6250,0
20231025,171000,97980847940,6250,6250,6250,6250,0
20231025,170900,97980847940,6250,6250,6250,6250,0
20231025,170800,97980847940,6250,6250,6250,6250,0
20231025,170700,97980847940,6250,6250,6250,6250,0
20231025,170600,97980847940,6250,6250,6250,6250,0
20231025,170500,97980847940,6250,6250,6250,6250,0
20231025,170400,97980847940,6250,6250,6250,6250,0
20231025,170300,97980847940,6250,6250,6250,6250,0
20231025,170200,97980847940,6250,6250,6250,6250,0
20231025,170100,97980847940,6250,6250,6250,6250,0
20231025,170000,97980847940,6250,6250,6250,6250,0
20231025,165900,97980847940,6250,6250,6250,6250,0
20231025,165800,97980847940,6250,6250,6250,6250,0
20231025,165700,97980847940,6250,6250,6250,6250,0
20231025,165600,97980847940,6250,6250,6250,6250,0
20231025,165500,97980847940,6250,6250,6250,6250,0
20231025,165400,97980847940,6250,6250,6250,6250,0
20231025,165300,97980847940,6250,6250,6250,6250,0
20231025,165200,97980847940,6250,6250,6250,6250,0
20231025,165100,97980847940,6250,6250,6250,6250,0
20231025,165000,97980847940,6250,6250,6250,6250,0
20231025,164900,97980847940,6250,6250,6250,6250,0
20231025,164800,97980847940,6250,6250,6250,6250,270679
20231025,164700,97980847940,6250,6250,6250,6250,0
20231025,164600,97980847940,6250,6250,6250,6250,0
20231025,164500,97980847940,6250,6250,6250,6250,0
20231025,164400,97980847940,6250,6250,6250,6250,0
20231025,164300,97980847940,6250,6250,6250,6250,0
20231025,164200,97980847940,6250,6250,6250,6250,0
20231025,164100,97980847940,6250,6250,6250,6250,0
20231025,164000,97980847940,6250,6250,6250,6250,0
20231025,163900,97980847940,6250,6250,6250,6250,0
20231025,163800,97980847940,6250,6250,6250,6250,0
20231025,163700,97980847940,6250,6250,6250,6250,0
20231025,163600,97980847940,6250,6250,6250,6250,0
20231025,163500,97980847940,6250,6250,6250,6250,0
20231025,163400,97980847940,6250,6250,6250,6250,0
20231025,163300,97980847940,6250,6250,6250,6250,0
20231025,163200,97980847940,6250,6250,6250,6250,0
20231025,163100,97980847940,6250,6250,6250,6250,0
20231025,163000,97980847940,6250,6250,6250,6250,0
20231025,162900,97980847940,6250,6250,6250,6250,0
20231025,162800,97980847940,6250,6250,6250,6250,0
20231025,162700,97980847940,6250,6250,6250,6250,0
20231025,162600,97980847940,6250,6250,6250,6250,0
20231025,162500,97980847940,6250,6250,6250,6250,0
20231025,162400,97980847940,6250,6250,6250,6250,0
20231025,162300,97980847940,6250,6250,6250,6250,0
20231025,162200,97980847940,6250,6250,6250,6250,0
20231025,162100,97980847940,6250,6250,6250,6250,0
20231025,162000,97980847940,6250,6250,6250,6250,0
20231025,161900,97980847940,6250,6250,6250,6250,0
20231025,161800,97980847940,6250,6250,6250,6250,270679
20231025,161700,97980847940,6250,6250,6250,6250,0
20231025,161600,97980847940,6250,6250,6250,6250,0
20231025,161500,97980847940,6250,6250,6250,6250,0
20231025,161400,97980847940,6250,6250,6250,6250,0
20231025,161300,97980847940,6250,6250,6250,6250,0
20231025,161200,97980847940,6250,6250,6250,6250,0
20231025,161100,97980847940,6250,6250,6250,6250,0
20231025,161000,97980847940,6250,6250,6250,6250,0
20231025,160900,97980847940,6250,6250,6250,6250,0
20231025,160800,97980847940,6250,6250,6250,6250,0
20231025,160700,97980847940,6250,6250,6250,6250,0
20231025,160600,97980847940,6250,6250,6250,6250,0
20231025,160500,97980847940,6250,6250,6250,6250,0
20231025,160400,97980847940,6250,6250,6250,6250,0
20231025,160300,97980847940,6250,6250,6250,6250,0
20231025,160200,97980847940,6250,6250,6250,6250,0
20231025,160100,97980847940,6250,6250,6250,6250,0
20231025,160000,97980847940,6250,6250,6250,6250,0
20231025,155900,97980847940,6250,6250,6250,6250,0
20231025,155800,97980847940,6250,6250,6250,6250,0
20231025,155700,97980847940,6250,6250,6250,6250,0
20231025,155600,97980847940,6250,6250,6250,6250,0
20231025,155500,97980847940,6250,6250,6250,6250,0
20231025,155400,97980847940,6250,6250,6250,6250,0
20231025,155300,97980847940,6250,6250,6250,6250,0
20231025,155200,97980847940,6250,6250,6250,6250,0
20231025,155100,97980847940,6250,6250,6250,6250,0
20231025,155000,97980847940,6250,6250,6250,6250,0
20231025,154900,97980847940,6250,6250,6250,6250,0
20231025,154800,97980847940,6250,6250,6250,6250,270679
20231025,154700,97980847940,6250,6250,6250,6250,0
20231025,154600,97980847940,6250,6250,6250,6250,0
20231025,154500,97980847940,6250,6250,6250,6250,0
20231025,154400,97980847940,6250,6250,6250,6250,0
20231025,154300,97980847940,6250,6250,6250,6250,0
20231025,154200,97980847940,6250,6250,6250,6250,0
20231025,154100,97980847940,6250,6250,6250,6250,0
20231025,154000,97980847940,6250,6250,6250,6250,0
20231025,153900,97980847940,6250,6250,6250,6250,0
20231025,153800,97980847940,6250,6250,6250,6250,0
20231025,153700,97980847940,6250,6250,6250,6250,0
20231025,153600,97980847940,6250,6250,6250,6250,0
20231025,153500,97980847940,6250,6250,6250,6250,0
20231025,153400,97980847940,6250,6250,6250,6250,0
20231025,153300,97980847940,6250,6250,6250,6250,0
20231025,153200,97980847940,6250,6250,6250,6250,0
20231025,153100,97980847940,6250,6250,6250,6250,0
20231025,153000,97980847940,6250,6250,6250,6250,270679
20231025,152900,96289104190,6370,6370,6370,6370,0
20231025,152800,96289104190,6370,6370,6370,6370,0
20231025,152700,96289104190,6370,6370,6370,6370,0
20231025,152600,96289104190,6370,6370,6370,6370,0
20231025,152500,96289104190,6370,6370,6370,6370,0
20231025,152400,96289104190,6370,6370,6370,6370,0
20231025,152300,96289104190,6370,6370,6370,6370,0
20231025,152200,96289104190,6370,6370,6370,6370,0
20231025,152100,96289104190,6370,6370,6370,6370,0
20231025,152000,96289104190,6370,6370,6370,6370,0
20231025,151900,96289104190,6370,6420,6440,6340,257669
20231025,151800,94642574760,6430,6420,6430,6380,207132
20231025,151700,93315425450,6430,6460,6470,6390,197319
20231025,151600,92049121810,6460,6350,6470,6350,630060
20231025,151500,88007758160,6360,6290,6380,6260,265640
20231025,151400,86326229470,6300,6290,6320,6280,102763
20231025,151300,85679011910,6280,6280,6300,6260,73959
20231025,151200,85214174740,6290,6280,6320,6250,152829
20231025,151100,84252809520,6280,6210,6340,6200,316679
20231025,151000,82261706240,6210,6180,6220,6180,24910
20231025,150900,82107161080,6180,6210,6220,6180,22619
20231025,150800,81966737730,6210,6220,6230,6190,31146
20231025,150700,81773131340,6220,6210,6240,6210,65051
20231025,150600,81367873180,6210,6160,6220,6160,54297
20231025,150500,81031349470,6170,6180,6180,6160,14194
20231025,150400,80943775700,6180,6190,6200,6150,29057
20231025,150300,80764193080,6190,6160,6190,6160,30924
20231025,150200,80573154950,6160,6140,6160,6120,15481
20231025,150100,80478073490,6140,6110,6140,6100,8568
20231025,150000,80425569100,6110,6110,6130,6110,9216
20231025,145900,80369198430,6120,6120,6150,6100,21916
20231025,145800,80234956530,6120,6130,6150,6080,97603
20231025,145700,79638729680,6130,6130,6150,6130,15926
20231025,145600,79541032680,6130,6150,6170,6130,14226
20231025,145500,79453574150,6150,6140,6170,6130,14370
20231025,145400,79365230890,6140,6150,6170,6130,49340
20231025,145300,79062301270,6150,6180,6190,6140,22957
20231025,145200,78920760840,6170,6160,6190,6160,12574
20231025,145100,78843123260,6160,6150,6170,6140,13170
20231025,145000,78762074440,6150,6160,6180,6140,31137
20231025,144900,78570213090,6160,6160,6190,6140,41663
20231025,144800,78313596390,6170,6190,6200,6150,55534
20231025,144700,77971149180,6190,6220,6230,6160,56119
20231025,144600,77623765010,6220,6210,6250,6200,26281
20231025,144500,77460035760,6200,6190,6260,6190,83215
20231025,144400,76941733820,6190,6210,6220,6180,55921
20231025,144300,76595015090,6210,6220,6230,6190,73261
20231025,144200,76140382690,6210,6260,6260,6200,112977
20231025,144100,75437399990,6260,6280,6300,6230,154208
20231025,144000,74473037280,6280,6320,6330,6270,217781
20231025,143900,73100061320,6310,6210,6320,6210,438428
20231025,143800,70344997310,6220,6220,6220,6190,51380
20231025,143700,70025945510,6210,6180,6230,6170,122295
20231025,143600,69266346700,6190,6140,6200,6130,99359
20231025,143500,68652011910,6140,6110,6150,6110,11011
20231025,143400,68584510550,6110,6120,6130,6110,16815
20231025,143300,68481682310,6120,6140,6150,6120,13631
20231025,143200,68398022990,6140,6150,6150,6120,17489
20231025,143100,68290768200,6150,6160,6170,6140,11021
20231025,143000,68222907730,6150,6160,6170,6150,13638
20231025,142900,68138845670,6170,6180,6180,6160,14684
20231025,142800,68048230320,6180,6150,6190,6150,37765
20231025,142700,67814841090,6160,6150,6160,6130,14936
20231025,142600,67723094110,6150,6160,6170,6140,12365
20231025,142500,67647020070,6170,6130,6170,6130,11928
20231025,142400,67573681500,6160,6170,6190,6110,53971
20231025,142300,67241869850,6180,6140,6180,6140,19872
20231025,142200,67119460520,6140,6140,6160,6140,12666
20231025,142100,67041558450,6140,6140,6150,6120,9533
20231025,142000,66983056450,6150,6170,6180,6140,34369
20231025,141900,66771102880,6150,6170,6170,6140,40077
20231025,141800,66524307860,6170,6110,6170,6100,47762
20231025,141700,66231095940,6100,6110,6110,6100,9678
20231025,141600,66172000620,6120,6100,6120,6080,16176
20231025,141500,66073307390,6090,6100,6120,6090,14219
20231025,141400,65986482820,6100,6070,6120,6070,21607
20231025,141300,65854646700,6070,6080,6080,6070,3177
20231025,141200,65835341830,6080,6090,6090,6050,14372
20231025,141100,65747989370,6080,6100,6100,6070,5133
20231025,141000,65716749150,6090,6040,6090,6040,9036
20231025,140900,65661834220,6050,6050,6060,6040,3693
20231025,140800,65639504090,6050,6040,6060,6040,1600
20231025,140700,65629823590,6050,6060,6060,6040,9527
20231025,140600,65572187050,6060,6070,6080,6060,5590
20231025,140500,65538285480,6060,6080,6100,6060,25475
20231025,140400,65383283740,6070,6060,6080,6060,9380
20231025,140300,65326331130,6060,6030,6060,6030,4711
20231025,140200,65297847850,6040,6030,6050,6020,4108
20231025,140100,65273061900,6030,6000,6030,5990,5434
20231025,140000,65240401060,5990,6030,6040,5990,34779
20231025,135900,65031580730,6030,6030,6050,6030,4617
20231025,135800,65003693770,6040,6020,6040,6010,12718
20231025,135700,64927094790,6030,6030,6040,6010,10816
20231025,135600,64861992220,6030,6030,6050,6020,8138
20231025,135500,64812915230,6040,6050,6050,6020,17047
20231025,135400,64710112510,6050,6040,6070,6040,8479
20231025,135300,64658836500,6040,6060,6070,6040,29267
20231025,135200,64481771630,6060,6040,6070,6020,25807
20231025,135100,64325567820,6040,6120,6140,6010,84434
20231025,135000,63812062290,6120,6140,6180,6080,79969
20231025,134900,63321913160,6140,6200,6200,6110,85642
20231025,134800,62794581110,6200,6160,6240,6140,259788
20231025,134700,61185560080,6160,6040,6170,6040,172555
20231025,134600,60129448050,6040,6040,6050,6040,2383
20231025,134500,60115049800,6040,6040,6040,6030,2935
20231025,134400,60097326430,6040,6040,6040,6030,1953
20231025,134300,60085540160,6030,6060,6060,6030,4822
20231025,134200,60056394480,6060,6060,6070,6050,3539
20231025,134100,60034947730,6050,6040,6050,6030,6751
20231025,134000,59994129980,6030,6030,6050,6020,10736
20231025,133900,59929304240,6020,6020,6040,6010,18899
20231025,133800,59815524810,6020,6000,6020,6000,4347
20231025,133700,59789423840,6000,6000,6010,5990,6255
20231025,133600,59751895240,6010,6010,6010,5990,6645
20231025,133500,59712044170,6010,6030,6040,6000,27979
20231025,133400,59543847410,6030,6040,6050,6030,10503
20231025,133300,59480426480,6040,6050,6050,6040,1526
20231025,133200,59471203660,6060,6060,6060,6050,2189
20231025,133100,59457955060,6060,6060,6060,6050,2510
20231025,133000,59442765260,6060,6060,6060,6050,7314
20231025,132900,59398445950,6060,6030,6060,6030,13216
20231025,132800,59318534650,6030,6030,6050,6030,1916
20231025,132700,59306980110,6040,6040,6050,6030,6066
20231025,132600,59270342150,6050,6030,6060,6030,4594
20231025,132500,59242591660,6040,6040,6050,6030,5317
20231025,132400,59210494850,6050,6060,6070,6040,1787
20231025,132300,59199690980,6070,6060,6070,6050,6455
20231025,132200,59160573910,6080,6070,6080,6060,11491
20231025,132100,59090756920,6070,6080,6080,6060,3887
20231025,132000,59067153450,6080,6050,6080,6040,6837
20231025,131900,59025700400,6050,6040,6050,6030,3667
20231025,131800,59003548980,6030,6040,6040,6030,4836
20231025,131700,58974358980,6030,6040,6050,6030,2556
20231025,131600,58958923310,6040,6050,6070,6040,12564
20231025,131500,58882896270,6050,6070,6080,6050,20716
20231025,131400,58757320600,6070,6070,6080,6070,2740
20231025,131300,58740677210,6070,6070,6090,6070,4949
20231025,131200,58710607180,6070,6080,6090,6070,3338
20231025,131100,58690304810,6090,6080,6090,6070,4584
20231025,131000,58662441290,6070,6080,6080,6070,2350
20231025,130900,58648157970,6070,6080,6100,6070,13365
20231025,130800,58566800950,6070,6080,6090,6060,15022
20231025,130700,58475532460,6080,6070,6100,6050,35402
20231025,130600,58260202900,6070,6080,6080,6070,10929
20231025,130500,58193806310,6080,6040,6090,6030,29198
20231025,130400,58016820290,6050,6050,6070,6040,11028
20231025,130300,57950042970,6040,6050,6060,6040,3842
20231025,130200,57926799490,6050,6050,6060,6040,17676
20231025,130100,57819854650,6050,6030,6060,6030,25627
20231025,130000,57664998960,6030,6000,6040,6000,9807
20231025,125900,57605902590,6000,5990,6000,5990,4923
20231025,125800,57576405480,6000,6000,6000,5990,327
20231025,125700,57574443490,6000,5990,6000,5980,4407
20231025,125600,57548059070,6000,6000,6010,5990,1194
20231025,125500,57540897080,6000,6010,6020,5990,7114
20231025,125400,57498177970,6010,6010,6020,6010,3463
20231025,125300,57477362370,6010,5980,6020,5980,9746
20231025,125200,57418925560,5980,5970,5980,5970,3562
20231025,125100,57397642570,5970,5970,5970,5950,6730
20231025,125000,57357532800,5970,5960,5970,5950,2577
20231025,124900,57342195830,5960,5960,5960,5950,2531
20231025,124800,57327120920,5950,5960,5960,5950,1450
20231025,124700,57318481640,5960,5950,5970,5950,4526
20231025,124600,57291502730,5950,5950,5960,5950,6259
20231025,124500,57254230510,5950,5940,5960,5940,3236
20231025,124400,57234977340,5950,5970,5970,5940,12960
20231025,124300,57157938030,5970,5970,5980,5960,2436
20231025,124200,57143406200,5960,5950,5960,5950,2514
20231025,124100,57128435910,5950,5940,5960,5940,8044
20231025,124000,57080600550,5940,5940,5960,5940,5649
20231025,123900,57047032190,5940,5960,5960,5940,10066
20231025,123800,56987157060,5970,5970,5970,5950,3139
20231025,123700,56968448890,5960,5970,5990,5960,6311
20231025,123600,56930790870,5970,5980,6000,5960,11994
20231025,123500,56859100650,5990,5970,5990,5960,4805
20231025,123400,56830363970,5960,5960,5970,5960,3053
20231025,123300,56812142330,5970,5960,5970,5950,1757
20231025,123200,56801661020,5960,5970,5970,5950,5236
20231025,123100,56770497290,5960,5950,5960,5940,12298
20231025,123000,56697334240,5940,5980,6010,5940,52796
20231025,122900,56382873120,5990,5980,5990,5970,9852
20231025,122800,56324024260,5970,5990,5990,5970,5140
20231025,122700,56293302060,5980,5970,5990,5970,1049
20231025,122600,56287033430,5970,6010,6020,5960,27636
20231025,122500,56121884180,6020,6000,6020,5990,3671
20231025,122400,56099866620,6000,5990,6030,5990,2508
20231025,122300,56084815700,6000,6010,6010,6000,2211
20231025,122200,56071545580,6010,6000,6020,5990,4961
20231025,122100,56041792280,6020,6000,6020,5990,2408
20231025,122000,56027341190,5990,5990,6000,5990,1638
20231025,121900,56017529460,5990,6010,6010,5990,5678
20231025,121800,55983462380,6000,6020,6030,6000,2259
20231025,121700,55969887770,6000,5990,6030,5990,2810
20231025,121600,55952987760,5990,6000,6000,5990,8542
20231025,121500,55901789650,5990,6010,6010,5990,2746
20231025,121400,55885316070,6010,5990,6020,5990,6933
20231025,121300,55843675440,5990,5990,6010,5990,4114
20231025,121200,55818992960,6000,6010,6020,6000,6475
20231025,121100,55780101780,6010,6000,6020,5990,14892
20231025,121000,55690670920,6000,5990,6000,5970,2336
20231025,120900,55676687130,5990,5980,5990,5970,11381
20231025,120800,55608691360,5980,5990,5990,5980,1927
20231025,120700,55597165620,5990,5980,5990,5970,4610
20231025,120600,55569593980,5990,5990,6000,5960,31141
20231025,120500,55383520300,5990,6010,6010,5990,8830
20231025,120400,55330574580,6000,6000,6010,6000,2812
20231025,120300,55313696220,6000,6010,6020,5990,11727
20231025,120200,55243312760,6020,6020,6030,6000,13497
20231025,120100,55162225150,6020,6000,6020,5980,33661
20231025,120000,54960443110,6000,6030,6030,5990,26166
20231025,115900,54803419630,6040,6010,6040,6010,14877
20231025,115800,54713719370,6010,6040,6050,6000,32848
20231025,115700,54516006040,6040,6050,6060,6030,44356
20231025,115600,54248039080,6060,6060,6080,6050,7974
20231025,115500,54199729150,6070,6080,6100,6060,9335
20231025,115400,54143124600,6100,6070,6100,6060,9920
20231025,115300,54082879280,6060,6080,6100,6060,9798
20231025,115200,54023375280,6080,6090,6100,6070,8696
20231025,115100,53970523220,6090,6120,6120,6070,17426
20231025,115000,53864331820,6110,6130,6140,6110,4305
20231025,114900,53837947500,6130,6130,6130,6110,1705
20231025,114800,53827518240,6130,6120,6130,6100,6041
20231025,114700,53790555090,6100,6100,6120,6090,6502
20231025,114600,53750919650,6100,6080,6130,6070,15461
20231025,114500,53656706360,6080,6140,6160,6060,57369
20231025,114400,53306636410,6130,6170,6190,6130,28851
20231025,114300,53128549410,6170,6130,6180,6130,27408
20231025,114200,52959495130,6130,6150,6160,6120,4230
20231025,114100,52933536030,6150,6160,6160,6120,10419
20231025,114000,52869551340,6160,6160,6170,6140,3710
20231025,113900,52846702970,6160,6150,6160,6140,2870
20231025,113800,52829060540,6160,6130,6170,6130,7250
20231025,113700,52784481130,6130,6130,6140,6120,5702
20231025,113600,52749533910,6130,6160,6160,6130,4851
20231025,113500,52719681500,6160,6160,6180,6160,7489
20231025,113400,52673504710,6170,6160,6180,6160,4788
20231025,113300,52643948090,6180,6190,6190,6160,16043
20231025,113200,52544839310,6180,6150,6190,6140,16638
20231025,113100,52442100590,6130,6130,6150,6130,6152
20231025,113000,52404363020,6130,6140,6140,6130,2407
20231025,112900,52389594180,6140,6150,6160,6140,7667
20231025,112800,52342488620,6160,6160,6160,6140,2234
20231025,112700,52328750540,6160,6120,6160,6110,13439
20231025,112600,52246329840,6110,6120,6130,6110,11451
20231025,112500,52176322920,6120,6130,6140,6110,10327
20231025,112400,52113091140,6140,6130,6140,6120,4809
20231025,112300,52083594260,6130,6120,6140,6110,11907
20231025,112200,52010682690,6120,6120,6130,6100,13348
20231025,112100,51929047290,6120,6140,6140,6120,20816
20231025,112000,51801586850,6130,6160,6170,6120,30297
20231025,111900,51615607250,6170,6170,6190,6160,15259
20231025,111800,51521455950,6170,6170,6190,6160,15826
20231025,111700,51423768310,6180,6190,6190,6170,13917
20231025,111600,51337798350,6190,6180,6190,6170,11185
20231025,111500,51268631120,6180,6210,6220,6170,50569
20231025,111400,50955311190,6210,6140,6220,6130,115057
20231025,111300,50242684970,6140,6160,6160,6130,12757
20231025,111200,50164226490,6170,6150,6170,6150,9088
20231025,111100,50108251240,6150,6140,6160,6120,24163
20231025,111000,49959740100,6140,6150,6160,6140,16807
20231025,110900,49856450110,6150,6160,6160,6130,19223
20231025,110800,49738152270,6160,6140,6170,6140,22741
20231025,110700,49598109900,6140,6120,6170,6120,18687
20231025,110600,49483184890,6130,6140,6150,6120,11584
20231025,110500,49412079490,6140,6150,6150,6120,17250
20231025,110400,49306233020,6150,6130,6150,6110,17241
20231025,110300,49200575380,6130,6120,6160,6110,45695
20231025,110200,48920062490,6120,6090,6140,6090,44433
20231025,110100,48648616790,6090,6100,6110,6080,11131
20231025,110000,48580760140,6110,6060,6110,6050,14249
20231025,105900,48494129080,6060,6060,6060,6040,9469
20231025,105800,48436893520,6050,6060,6060,6050,3945
20231025,105700,48413017270,6050,6060,6070,6050,9627
20231025,105600,48354729520,6050,6050,6060,6040,5647
20231025,105500,48320594200,6050,6070,6080,6040,7869
20231025,105400,48272944970,6080,6070,6090,6060,20297
20231025,105300,48149647170,6070,6060,6080,6050,15410
20231025,105200,48056187840,6060,6040,6060,6040,5649
20231025,105100,48022040590,6040,6030,6050,6010,17598
20231025,105000,47915976300,6020,6060,6060,6020,12984
20231025,104900,47837621560,6060,6030,6060,6020,13460
20231025,104800,47756269580,6030,6030,6040,5990,75440
20231025,104700,47303024740,6030,6060,6070,6030,38334
20231025,104600,47071157380,6050,6090,6100,6050,22027
20231025,104500,46937511700,6100,6090,6100,6060,25729
20231025,104400,46781141160,6100,6040,6110,6020,39892
20231025,104300,46539547120,6040,6140,6140,6030,115501
20231025,104200,45838090340,6140,6150,6150,6130,30889
20231025,104100,45648529990,6160,6160,6190,6130,64469
20231025,104000,45250953310,6140,6130,6160,6130,17268
20231025,103900,45144905730,6130,6150,6150,6130,8568
20231025,103800,45092289560,6130,6170,6180,6130,34662
20231025,103700,44878915250,6180,6120,6180,6110,18408
20231025,103600,44765615760,6120,6130,6150,6110,10407
20231025,103500,44701899440,6130,6110,6160,6100,16926
20231025,103400,44598102200,6110,6140,6140,6110,13070
20231025,103300,44518041080,6140,6170,6170,6130,13437
20231025,103200,44435401720,6160,6110,6170,6080,25651
20231025,103100,44278235570,6120,6080,6120,6080,8336
20231025,103000,44227398320,6080,6120,6120,6080,26394
20231025,102900,44066530900,6110,6100,6130,6090,15113
20231025,102800,43974322600,6100,6130,6130,6100,17101
20231025,102700,43869784400,6120,6120,6160,6120,21357
20231025,102600,43738678450,6130,6140,6160,6110,31864
20231025,102500,43542862660,6140,6120,6160,6110,49299
20231025,102400,43240065840,6110,6120,6120,6090,14766
20231025,102300,43149806460,6120,6080,6120,6060,40049
20231025,102200,42905761900,6080,6110,6110,6060,21227
20231025,102100,42776622000,6110,6070,6130,6060,19473
20231025,102000,42657719870,6060,6110,6110,6060,57241
20231025,101900,42309725240,6100,6140,6140,6100,33852
20231025,101800,42102500880,6140,6090,6140,6090,30629
20231025,101700,41915323520,6090,6110,6110,6080,31530
20231025,101600,41723185270,6110,6090,6130,6070,74753
20231025,101500,41267888510,6090,6140,6140,6080,140951
20231025,101400,40407564910,6130,6170,6180,6120,79240
20231025,101300,39920952270,6170,6200,6210,6150,76651
20231025,101200,39447736920,6200,6230,6250,6200,70919
20231025,101100,39006134720,6220,6260,6260,6200,76627
20231025,101000,38528609990,6260,6130,6270,6130,139532
20231025,100900,37662000100,6130,6190,6210,6120,182798
20231025,100800,36536017390,6180,6280,6290,6180,170585
20231025,100700,35473376170,6270,6260,6290,6220,220130
20231025,100600,34093774250,6260,6210,6270,6210,166550
20231025,100500,33052271460,6220,6180,6270,6180,257016
20231025,100400,31448516640,6180,6210,6230,6160,148668
20231025,100300,30527180760,6220,6240,6250,6180,281483
20231025,100200,28778342310,6240,6090,6300,6080,826234
20231025,100100,23634359070,6090,5960,6130,5950,284816
20231025,100000,21903036660,5960,5910,5970,5870,36951
20231025,095900,21684830780,5910,5960,5960,5910,12927
20231025,095800,21608237040,5940,5960,5970,5920,17070
20231025,095700,21506904050,5970,5960,5970,5930,11492
20231025,095600,21438540060,5960,5980,5990,5950,12948
20231025,095500,21361238570,5990,6000,6010,5980,7974
20231025,095400,21313448530,6000,5960,6000,5910,46381
20231025,095300,21037379640,5970,6000,6020,5950,30550
20231025,095200,20854580710,5990,6040,6050,5980,37210
20231025,095100,20630547500,6040,6040,6050,6000,32474
20231025,095000,20434791680,6030,6010,6040,5990,37580
20231025,094900,20208682040,6000,5980,6010,5950,26468
20231025,094800,20050475750,5990,6010,6010,5960,21706
20231025,094700,19920662240,6010,5980,6030,5970,28350
20231025,094600,19750535410,5980,6020,6030,5950,65870
20231025,094500,19356683750,6010,6040,6080,6000,156873
20231025,094400,18407231450,6040,5990,6040,5990,136413
20231025,094300,17585970650,5990,6010,6050,5970,163976
20231025,094200,16601435490,6000,5880,6020,5880,173250
20231025,094100,15572769660,5880,5840,5880,5820,32777
20231025,094000,15380889980,5840,5830,5840,5820,9435
20231025,093900,15325849910,5830,5820,5830,5790,30570
20231025,093800,15148236910,5820,5790,5830,5760,24777
20231025,093700,15004429050,5790,5780,5800,5730,36102
20231025,093600,14796525810,5780,5810,5820,5770,18361
20231025,093500,14690194480,5810,5830,5840,5810,9000
20231025,093400,14637785900,5820,5820,5830,5800,10399
20231025,093300,14577351320,5810,5830,5840,5800,11707
20231025,093200,14509257620,5840,5850,5850,5820,9118
20231025,093100,14456017400,5850,5840,5850,5830,5787
20231025,093000,14422186560,5840,5820,5840,5820,4692
20231025,092900,14394837680,5810,5830,5840,5800,7015
20231025,092800,14354032520,5830,5850,5850,5790,26822
20231025,092700,14198221660,5830,5870,5870,5830,11188
20231025,092600,14132769700,5870,5870,5870,5850,7737
20231025,092500,14087425630,5860,5870,5890,5850,12375
20231025,092400,14014808500,5870,5880,5900,5850,25806
20231025,092300,13863196430,5880,5820,5880,5810,32992
20231025,092200,13670418670,5820,5810,5820,5800,6449
20231025,092100,13632945510,5810,5810,5820,5790,15859
20231025,092000,13540881490,5800,5840,5840,5800,23471
20231025,091900,13404562070,5840,5860,5870,5830,8375
20231025,091800,13355559670,5860,5840,5860,5810,27757
20231025,091700,13193601200,5840,5830,5850,5820,14234
20231025,091600,13110444320,5820,5830,5860,5820,25932
20231025,091500,12959080770,5840,5780,5910,5780,66388
20231025,091400,12570679570,5780,5750,5780,5730,32683
20231025,091300,12382610840,5740,5820,5820,5710,119275
20231025,091200,11696029870,5810,5880,5880,5810,50615
20231025,091100,11401046790,5880,5840,5880,5810,75076
20231025,091000,10962170350,5850,5990,5990,5840,130479
20231025,090900,10193399690,5990,6000,6000,5930,74565
20231025,090800,9749355750,6000,6020,6040,5930,91269
20231025,090700,9203568780,6020,6050,6070,6010,78544
20231025,090600,8729471030,6040,6080,6120,6000,124721
20231025,090500,7974536730,6070,6190,6200,6070,141849
20231025,090400,7104318590,6200,6090,6200,6080,152015
20231025,090300,6170838280,6080,6170,6170,6070,189842
20231025,090200,5009459450,6170,6070,6190,6030,335409
20231025,090100,2954602940,6070,5930,6090,5910,259485
20231025,090000,1391838380,5920,5930,5980,5890,233494