stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,193300,119085888700,28100,28100,28100,28100,79242
20231025,193200,119085888700,28100,28100,28100,28100,0
20231025,193100,119085888700,28100,28100,28100,28100,0
20231025,193000,119085888700,28100,28100,28100,28100,0
20231025,192900,119085888700,28100,28100,28100,28100,0
20231025,192800,119085888700,28100,28100,28100,28100,0
20231025,192700,119085888700,28100,28100,28100,28100,0
20231025,192600,119085888700,28100,28100,28100,28100,0
20231025,192500,119085888700,28100,28100,28100,28100,0
20231025,192400,119085888700,28100,28100,28100,28100,0
20231025,192300,119085888700,28100,28100,28100,28100,0
20231025,192200,119085888700,28100,28100,28100,28100,0
20231025,192100,119085888700,28100,28100,28100,28100,0
20231025,192000,119085888700,28100,28100,28100,28100,0
20231025,191900,119085888700,28100,28100,28100,28100,0
20231025,191800,119085888700,28100,28100,28100,28100,0
20231025,191700,119085888700,28100,28100,28100,28100,0
20231025,191600,119085888700,28100,28100,28100,28100,0
20231025,191500,119085888700,28100,28100,28100,28100,0
20231025,191400,119085888700,28100,28100,28100,28100,0
20231025,191300,119085888700,28100,28100,28100,28100,0
20231025,191200,119085888700,28100,28100,28100,28100,0
20231025,191100,119085888700,28100,28100,28100,28100,0
20231025,191000,119085888700,28100,28100,28100,28100,0
20231025,190900,119085888700,28100,28100,28100,28100,0
20231025,190800,119085888700,28100,28100,28100,28100,0
20231025,190700,119085888700,28100,28100,28100,28100,0
20231025,190600,119085888700,28100,28100,28100,28100,0
20231025,190500,119085888700,28100,28100,28100,28100,0
20231025,190400,119085888700,28100,28100,28100,28100,0
20231025,190300,119085888700,28100,28100,28100,28100,79242
20231025,190200,119085888700,28100,28100,28100,28100,0
20231025,190100,119085888700,28100,28100,28100,28100,0
20231025,190000,119085888700,28100,28100,28100,28100,0
20231025,185900,119085888700,28100,28100,28100,28100,0
20231025,185800,119085888700,28100,28100,28100,28100,0
20231025,185700,119085888700,28100,28100,28100,28100,0
20231025,185600,119085888700,28100,28100,28100,28100,0
20231025,185500,119085888700,28100,28100,28100,28100,0
20231025,185400,119085888700,28100,28100,28100,28100,0
20231025,185300,119085888700,28100,28100,28100,28100,0
20231025,185200,119085888700,28100,28100,28100,28100,0
20231025,185100,119085888700,28100,28100,28100,28100,0
20231025,185000,119085888700,28100,28100,28100,28100,0
20231025,184900,119085888700,28100,28100,28100,28100,0
20231025,184800,119085888700,28100,28100,28100,28100,0
20231025,184700,119085888700,28100,28100,28100,28100,0
20231025,184600,119085888700,28100,28100,28100,28100,0
20231025,184500,119085888700,28100,28100,28100,28100,0
20231025,184400,119085888700,28100,28100,28100,28100,0
20231025,184300,119085888700,28100,28100,28100,28100,0
20231025,184200,119085888700,28100,28100,28100,28100,0
20231025,184100,119085888700,28100,28100,28100,28100,0
20231025,184000,119085888700,28100,28100,28100,28100,0
20231025,183900,119085888700,28100,28100,28100,28100,0
20231025,183800,119085888700,28100,28100,28100,28100,0
20231025,183700,119085888700,28100,28100,28100,28100,0
20231025,183600,119085888700,28100,28100,28100,28100,0
20231025,183500,119085888700,28100,28100,28100,28100,0
20231025,183400,119085888700,28100,28100,28100,28100,0
20231025,183300,119085888700,28100,28100,28100,28100,79242
20231025,183200,119085888700,28100,28100,28100,28100,0
20231025,183100,119085888700,28100,28100,28100,28100,0
20231025,183000,119085888700,28100,28100,28100,28100,0
20231025,182900,119085888700,28100,28100,28100,28100,0
20231025,182800,119085888700,28100,28100,28100,28100,0
20231025,182700,119085888700,28100,28100,28100,28100,0
20231025,182600,119085888700,28100,28100,28100,28100,0
20231025,182500,119085888700,28100,28100,28100,28100,0
20231025,182400,119085888700,28100,28100,28100,28100,0
20231025,182300,119085888700,28100,28100,28100,28100,0
20231025,182200,119085888700,28100,28100,28100,28100,0
20231025,182100,119085888700,28100,28100,28100,28100,0
20231025,182000,119085888700,28100,28100,28100,28100,0
20231025,181900,119085888700,28100,28100,28100,28100,0
20231025,181800,119085888700,28100,28100,28100,28100,0
20231025,181700,119085888700,28100,28100,28100,28100,0
20231025,181600,119085888700,28100,28100,28100,28100,0
20231025,181500,119085888700,28100,28100,28100,28100,0
20231025,181400,119085888700,28100,28100,28100,28100,0
20231025,181300,119085888700,28100,28100,28100,28100,0
20231025,181200,119085888700,28100,28100,28100,28100,0
20231025,181100,119085888700,28100,28100,28100,28100,0
20231025,181000,119085888700,28100,28100,28100,28100,0
20231025,180900,119085888700,28100,28100,28100,28100,0
20231025,180800,119085888700,28100,28100,28100,28100,0
20231025,180700,119085888700,28100,28100,28100,28100,0
20231025,180600,119085888700,28100,28100,28100,28100,0
20231025,180500,119085888700,28100,28100,28100,28100,0
20231025,180400,119085888700,28100,28100,28100,28100,0
20231025,180300,119085888700,28100,28100,28100,28100,79242
20231025,180200,119085888700,28100,28100,28100,28100,0
20231025,180100,119085888700,28100,28100,28100,28100,0
20231025,180000,119085888700,28100,28100,28100,28100,0
20231025,175900,119085888700,28100,28100,28100,28100,0
20231025,175800,119085888700,28100,28100,28100,28100,0
20231025,175700,119085888700,28100,28100,28100,28100,0
20231025,175600,119085888700,28100,28100,28100,28100,0
20231025,175500,119085888700,28100,28100,28100,28100,0
20231025,175400,119085888700,28100,28100,28100,28100,0
20231025,175300,119085888700,28100,28100,28100,28100,0
20231025,175200,119085888700,28100,28100,28100,28100,0
20231025,175100,119085888700,28100,28100,28100,28100,0
20231025,175000,119085888700,28100,28100,28100,28100,0
20231025,174900,119085888700,28100,28100,28100,28100,0
20231025,174800,119085888700,28100,28100,28100,28100,0
20231025,174700,119085888700,28100,28100,28100,28100,0
20231025,174600,119085888700,28100,28100,28100,28100,0
20231025,174500,119085888700,28100,28100,28100,28100,0
20231025,174400,119085888700,28100,28100,28100,28100,0
20231025,174300,119085888700,28100,28100,28100,28100,0
20231025,174200,119085888700,28100,28100,28100,28100,0
20231025,174100,119085888700,28100,28100,28100,28100,0
20231025,174000,119085888700,28100,28100,28100,28100,0
20231025,173900,119085888700,28100,28100,28100,28100,0
20231025,173800,119085888700,28100,28100,28100,28100,0
20231025,173700,119085888700,28100,28100,28100,28100,0
20231025,173600,119085888700,28100,28100,28100,28100,0
20231025,173500,119085888700,28100,28100,28100,28100,0
20231025,173400,119085888700,28100,28100,28100,28100,0
20231025,173300,119085888700,28100,28100,28100,28100,79242
20231025,173200,119085888700,28100,28100,28100,28100,0
20231025,173100,119085888700,28100,28100,28100,28100,0
20231025,173000,119085888700,28100,28100,28100,28100,0
20231025,172900,119085888700,28100,28100,28100,28100,0
20231025,172800,119085888700,28100,28100,28100,28100,0
20231025,172700,119085888700,28100,28100,28100,28100,0
20231025,172600,119085888700,28100,28100,28100,28100,0
20231025,172500,119085888700,28100,28100,28100,28100,0
20231025,172400,119085888700,28100,28100,28100,28100,0
20231025,172300,119085888700,28100,28100,28100,28100,0
20231025,172200,119085888700,28100,28100,28100,28100,0
20231025,172100,119085888700,28100,28100,28100,28100,0
20231025,172000,119085888700,28100,28100,28100,28100,0
20231025,171900,119085888700,28100,28100,28100,28100,0
20231025,171800,119085888700,28100,28100,28100,28100,0
20231025,171700,119085888700,28100,28100,28100,28100,0
20231025,171600,119085888700,28100,28100,28100,28100,0
20231025,171500,119085888700,28100,28100,28100,28100,0
20231025,171400,119085888700,28100,28100,28100,28100,0
20231025,171300,119085888700,28100,28100,28100,28100,0
20231025,171200,119085888700,28100,28100,28100,28100,0
20231025,171100,119085888700,28100,28100,28100,28100,0
20231025,171000,119085888700,28100,28100,28100,28100,0
20231025,170900,119085888700,28100,28100,28100,28100,0
20231025,170800,119085888700,28100,28100,28100,28100,0
20231025,170700,119085888700,28100,28100,28100,28100,0
20231025,170600,119085888700,28100,28100,28100,28100,0
20231025,170500,119085888700,28100,28100,28100,28100,0
20231025,170400,119085888700,28100,28100,28100,28100,0
20231025,170300,119085888700,28100,28100,28100,28100,79242
20231025,170200,119085888700,28100,28100,28100,28100,0
20231025,170100,119085888700,28100,28100,28100,28100,0
20231025,170000,119085888700,28100,28100,28100,28100,0
20231025,165900,119085888700,28100,28100,28100,28100,0
20231025,165800,119085888700,28100,28100,28100,28100,0
20231025,165700,119085888700,28100,28100,28100,28100,0
20231025,165600,119085888700,28100,28100,28100,28100,0
20231025,165500,119085888700,28100,28100,28100,28100,0
20231025,165400,119085888700,28100,28100,28100,28100,0
20231025,165300,119085888700,28100,28100,28100,28100,0
20231025,165200,119085888700,28100,28100,28100,28100,0
20231025,165100,119085888700,28100,28100,28100,28100,0
20231025,165000,119085888700,28100,28100,28100,28100,0
20231025,164900,119085888700,28100,28100,28100,28100,0
20231025,164800,119085888700,28100,28100,28100,28100,0
20231025,164700,119085888700,28100,28100,28100,28100,0
20231025,164600,119085888700,28100,28100,28100,28100,0
20231025,164500,119085888700,28100,28100,28100,28100,0
20231025,164400,119085888700,28100,28100,28100,28100,0
20231025,164300,119085888700,28100,28100,28100,28100,0
20231025,164200,119085888700,28100,28100,28100,28100,0
20231025,164100,119085888700,28100,28100,28100,28100,0
20231025,164000,119085888700,28100,28100,28100,28100,0
20231025,163900,119085888700,28100,28100,28100,28100,0
20231025,163800,119085888700,28100,28100,28100,28100,0
20231025,163700,119085888700,28100,28100,28100,28100,0
20231025,163600,119085888700,28100,28100,28100,28100,0
20231025,163500,119085888700,28100,28100,28100,28100,0
20231025,163400,119085888700,28100,28100,28100,28100,0
20231025,163300,119085888700,28100,28100,28100,28100,79242
20231025,163200,119085888700,28100,28100,28100,28100,0
20231025,163100,119085888700,28100,28100,28100,28100,0
20231025,163000,119085888700,28100,28100,28100,28100,0
20231025,162900,119085888700,28100,28100,28100,28100,0
20231025,162800,119085888700,28100,28100,28100,28100,0
20231025,162700,119085888700,28100,28100,28100,28100,0
20231025,162600,119085888700,28100,28100,28100,28100,0
20231025,162500,119085888700,28100,28100,28100,28100,0
20231025,162400,119085888700,28100,28100,28100,28100,0
20231025,162300,119085888700,28100,28100,28100,28100,0
20231025,162200,119085888700,28100,28100,28100,28100,0
20231025,162100,119085888700,28100,28100,28100,28100,0
20231025,162000,119085888700,28100,28100,28100,28100,0
20231025,161900,119085888700,28100,28100,28100,28100,0
20231025,161800,119085888700,28100,28100,28100,28100,0
20231025,161700,119085888700,28100,28100,28100,28100,0
20231025,161600,119085888700,28100,28100,28100,28100,0
20231025,161500,119085888700,28100,28100,28100,28100,0
20231025,161400,119085888700,28100,28100,28100,28100,0
20231025,161300,119085888700,28100,28100,28100,28100,0
20231025,161200,119085888700,28100,28100,28100,28100,0
20231025,161100,119085888700,28100,28100,28100,28100,0
20231025,161000,119085888700,28100,28100,28100,28100,0
20231025,160900,119085888700,28100,28100,28100,28100,0
20231025,160800,119085888700,28100,28100,28100,28100,0
20231025,160700,119085888700,28100,28100,28100,28100,0
20231025,160600,119085888700,28100,28100,28100,28100,0
20231025,160500,119085888700,28100,28100,28100,28100,0
20231025,160400,119085888700,28100,28100,28100,28100,0
20231025,160300,119085888700,28100,28100,28100,28100,79242
20231025,160200,119085888700,28100,28100,28100,28100,0
20231025,160100,119085888700,28100,28100,28100,28100,0
20231025,160000,119085888700,28100,28100,28100,28100,0
20231025,155900,119085888700,28100,28100,28100,28100,0
20231025,155800,119085888700,28100,28100,28100,28100,0
20231025,155700,119085888700,28100,28100,28100,28100,0
20231025,155600,119085888700,28100,28100,28100,28100,0
20231025,155500,119085888700,28100,28100,28100,28100,0
20231025,155400,119085888700,28100,28100,28100,28100,0
20231025,155300,119085888700,28100,28100,28100,28100,0
20231025,155200,119085888700,28100,28100,28100,28100,0
20231025,155100,119085888700,28100,28100,28100,28100,0
20231025,155000,119085888700,28100,28100,28100,28100,0
20231025,154900,119085888700,28100,28100,28100,28100,0
20231025,154800,119085888700,28100,28100,28100,28100,0
20231025,154700,119085888700,28100,28100,28100,28100,0
20231025,154600,119085888700,28100,28100,28100,28100,0
20231025,154500,119085888700,28100,28100,28100,28100,0
20231025,154400,119085888700,28100,28100,28100,28100,0
20231025,154300,119085888700,28100,28100,28100,28100,0
20231025,154200,119085888700,28100,28100,28100,28100,0
20231025,154100,119085888700,28100,28100,28100,28100,0
20231025,154000,119085888700,28100,28100,28100,28100,0
20231025,153900,119085888700,28100,28100,28100,28100,0
20231025,153800,119085888700,28100,28100,28100,28100,0
20231025,153700,119085888700,28100,28100,28100,28100,0
20231025,153600,119085888700,28100,28100,28100,28100,0
20231025,153500,119085888700,28100,28100,28100,28100,0
20231025,153400,119085888700,28100,28100,28100,28100,0
20231025,153300,119085888700,28100,28100,28100,28100,79242
20231025,153200,119085888700,28100,28100,28100,28100,0
20231025,153100,119085888700,28100,28100,28100,28100,0
20231025,153000,119085888700,28100,28100,28100,28100,79242
20231025,152900,116859188500,28150,28150,28150,28150,0
20231025,152800,116859188500,28150,28150,28150,28150,0
20231025,152700,116859188500,28150,28150,28150,28150,0
20231025,152600,116859188500,28150,28150,28150,28150,0
20231025,152500,116859188500,28150,28150,28150,28150,0
20231025,152400,116859188500,28150,28150,28150,28150,0
20231025,152300,116859188500,28150,28150,28150,28150,0
20231025,152200,116859188500,28150,28150,28150,28150,0
20231025,152100,116859188500,28150,28150,28150,28150,0
20231025,152000,116859188500,28150,28150,28150,28150,0
20231025,151900,116859188500,28150,28150,28200,28150,4944
20231025,151800,116719929000,28200,28200,28250,28150,8364
20231025,151700,116484236250,28200,28200,28200,28100,6969
20231025,151600,116287989450,28200,28250,28250,28200,10083
20231025,151500,116003586750,28200,28200,28250,28200,4433
20231025,151400,115878504700,28200,28250,28250,28200,11229
20231025,151300,115561816600,28250,28300,28300,28150,7679
20231025,151200,115345060700,28250,28200,28300,28200,6136
20231025,151100,115171777600,28250,28250,28250,28200,2390
20231025,151000,115104300050,28250,28250,28300,28200,5072
20231025,150900,114961009150,28250,28300,28300,28250,6640
20231025,150800,114773384050,28250,28300,28300,28250,3920
20231025,150700,114662550150,28300,28350,28350,28250,3100
20231025,150600,114574781400,28350,28400,28400,28300,19187
20231025,150500,114031426100,28350,28400,28400,28350,3559
20231025,150400,113930368600,28400,28400,28450,28350,2365
20231025,150300,113863219200,28400,28400,28450,28350,7987
20231025,150200,113636390450,28400,28400,28400,28350,2662
20231025,150100,113560850600,28350,28400,28400,28350,3265
20231025,150000,113468159400,28350,28300,28350,28300,5724
20231025,145900,113305903550,28350,28300,28350,28250,6147
20231025,145800,113131912850,28300,28300,28300,28250,2072
20231025,145700,113073307150,28300,28350,28350,28200,4921
20231025,145600,112934197200,28250,28300,28350,28250,6797
20231025,145500,112741821150,28350,28250,28350,28200,8824
20231025,145400,112492238750,28250,28250,28300,28250,3311
20231025,145300,112398623700,28300,28300,28300,28250,3606
20231025,145200,112296669550,28300,28300,28300,28250,4954
20231025,145100,112156635650,28300,28250,28300,28200,6077
20231025,145000,111984944750,28250,28250,28250,28200,7758
20231025,144900,111766146700,28250,28300,28300,28250,4475
20231025,144800,111639656850,28300,28300,28300,28250,3539
20231025,144700,111539519550,28300,28300,28300,28250,1948
20231025,144600,111484428250,28300,28350,28350,28250,4004
20231025,144500,111371069100,28350,28350,28350,28300,1332
20231025,144400,111333320200,28350,28350,28350,28300,1615
20231025,144300,111287575150,28350,28300,28350,28300,2672
20231025,144200,111211851750,28350,28300,28350,28300,3404
20231025,144100,111115373050,28350,28350,28350,28300,1960
20231025,144000,111059851150,28350,28350,28350,28300,2431
20231025,143900,110990972100,28350,28350,28350,28300,2234
20231025,143800,110927680550,28350,28300,28400,28300,2883
20231025,143700,110845987900,28400,28450,28450,28350,5952
20231025,143600,110677067100,28450,28400,28450,28350,4914
20231025,143500,110537510750,28400,28350,28400,28300,4850
20231025,143400,110399994850,28350,28300,28350,28250,7126
20231025,143300,110198249000,28250,28200,28300,28150,10574
20231025,143200,109899813550,28150,28200,28200,28150,3831
20231025,143100,109791895500,28150,28250,28250,28150,18744
20231025,143000,109263096650,28250,28350,28350,28200,17854
20231025,142900,108758511400,28350,28350,28400,28300,9427
20231025,142800,108491344050,28350,28400,28450,28350,4392
20231025,142700,108366656550,28400,28450,28450,28350,5977
20231025,142600,108196946850,28400,28500,28500,28400,9247
20231025,142500,107934108350,28500,28500,28500,28450,3699
20231025,142400,107828823500,28500,28500,28500,28450,2152
20231025,142300,107767524000,28500,28500,28500,28450,2085
20231025,142200,107708158250,28500,28500,28500,28450,2278
20231025,142100,107643281650,28500,28500,28550,28450,5303
20231025,142000,107492101650,28550,28550,28550,28500,2317
20231025,141900,107425980200,28550,28500,28550,28500,2339
20231025,141800,107359261050,28500,28500,28550,28500,2746
20231025,141700,107280937900,28550,28550,28550,28500,2464
20231025,141600,107210664100,28550,28550,28550,28500,2055
20231025,141500,107152025800,28550,28500,28550,28500,2082
20231025,141400,107092611200,28550,28550,28550,28450,4955
20231025,141300,106951410250,28550,28550,28550,28500,6690
20231025,141200,106760659350,28550,28550,28600,28500,4042
20231025,141100,106645270600,28550,28550,28550,28500,2967
20231025,141000,106560587550,28600,28600,28700,28550,15811
20231025,140900,106108464800,28650,28650,28650,28600,7537
20231025,140800,105892537200,28600,28650,28650,28600,3763
20231025,140700,105784782400,28650,28600,28650,28550,10135
20231025,140600,105494852900,28600,28550,28600,28550,5314
20231025,140500,105343077300,28600,28600,28600,28550,3287
20231025,140400,105249144150,28600,28550,28600,28550,4185
20231025,140300,105129594050,28550,28550,28600,28500,6159
20231025,140200,104953695000,28600,28600,28600,28550,5086
20231025,140100,104808333750,28600,28550,28600,28500,4846
20231025,140000,104669987350,28550,28550,28550,28500,3969
20231025,135900,104556711600,28550,28500,28550,28500,3056
20231025,135800,104469525700,28550,28500,28550,28500,5830
20231025,135700,104303349800,28550,28550,28550,28500,3792
20231025,135600,104195190300,28550,28550,28550,28500,2876
20231025,135500,104113113600,28550,28550,28550,28500,2485
20231025,135400,104042237050,28550,28500,28550,28450,5673
20231025,135300,103880485200,28450,28500,28500,28450,2085
20231025,135200,103821065850,28500,28500,28500,28450,2033
20231025,135100,103763133100,28450,28400,28500,28400,4252
20231025,135000,103642121300,28400,28450,28450,28400,2447
20231025,134900,103572518550,28450,28450,28450,28400,2028
20231025,134800,103514846950,28450,28500,28500,28400,3467
20231025,134700,103416150400,28500,28550,28550,28450,7311
20231025,134600,103207925050,28550,28550,28550,28500,7030
20231025,134500,103007309650,28550,28550,28600,28500,10251
20231025,134400,102714565850,28550,28550,28550,28450,13947
20231025,134300,102316695050,28500,28350,28550,28300,26572
20231025,134200,101560225800,28300,28400,28400,28300,2187
20231025,134100,101498194450,28350,28450,28450,28350,1428
20231025,134000,101457637650,28450,28450,28500,28350,12825
20231025,133900,101092930450,28400,28350,28450,28300,9556
20231025,133800,100821609150,28350,28400,28400,28350,2294
20231025,133700,100756513450,28400,28400,28400,28350,8048
20231025,133600,100528300050,28400,28400,28450,28350,3075
20231025,133500,100441020450,28400,28400,28450,28400,5479
20231025,133400,100285354300,28450,28450,28500,28400,9208
20231025,133300,100023373600,28500,28500,28500,28400,8120
20231025,133200,99792249600,28500,28450,28500,28400,8030
20231025,133100,99563748800,28450,28400,28500,28350,23860
20231025,133000,98885279850,28400,28400,28400,28350,2218
20231025,132900,98822329250,28350,28300,28400,28300,13564
20231025,132800,98437693700,28300,28300,28350,28250,10283
20231025,132700,98146719350,28300,28250,28300,28250,3432
20231025,132600,98049720050,28250,28250,28250,28200,7840
20231025,132500,97828266850,28250,28100,28250,28100,13509
20231025,132400,97447393950,28100,28100,28150,28050,7162
20231025,132300,97246030000,28100,28000,28100,27950,9465
20231025,132200,96980596150,28050,28000,28050,27950,14216
20231025,132100,96582941650,27950,28000,28000,27950,3738
20231025,132000,96478376250,28000,28000,28050,28000,6458
20231025,131900,96297465600,28050,28050,28100,28050,4571
20231025,131800,96169191250,28100,28100,28150,28050,2140
20231025,131700,96109036550,28100,28150,28150,28050,8807
20231025,131600,95861539850,28150,28150,28150,28050,8979
20231025,131500,95609076150,28150,28200,28200,28150,5071
20231025,131400,95466147300,28200,28100,28200,28100,7139
20231025,131300,95265013150,28150,28150,28150,28100,2711
20231025,131200,95188752700,28100,28050,28150,28050,5499
20231025,131100,95034238550,28100,28000,28100,28000,9291
20231025,131000,94773660800,28050,28050,28050,28000,3102
20231025,130900,94686796200,28050,28000,28050,28000,4738
20231025,130800,94554120950,27950,28050,28050,27950,15118
20231025,130700,94130792350,28100,28100,28100,28050,4487
20231025,130600,94004925450,28100,28100,28100,28050,1134
20231025,130500,93973110150,28100,28050,28100,28050,11221
20231025,130400,93658226000,28100,28100,28100,28050,767
20231025,130300,93636696300,28100,28100,28150,28100,2149
20231025,130200,93576273350,28100,28150,28150,28100,2290
20231025,130100,93511918650,28150,28100,28150,28100,5433
20231025,130000,93359240250,28150,28150,28150,28100,2408
20231025,125900,93291552300,28150,28150,28150,28100,1548
20231025,125800,93248048000,28150,28150,28150,28100,962
20231025,125700,93220973800,28150,28150,28150,28100,926
20231025,125600,93194913150,28100,28200,28200,28100,5289
20231025,125500,93045969900,28200,28200,28200,28150,242
20231025,125400,93039147950,28150,28200,28250,28150,1989
20231025,125300,92983079400,28200,28200,28250,28200,1770
20231025,125200,92933160850,28250,28300,28300,28200,1224
20231025,125100,92898582750,28300,28250,28300,28250,1363
20231025,125000,92860072450,28250,28250,28300,28250,3214
20231025,124900,92769269000,28250,28200,28250,28200,1045
20231025,124800,92739772850,28200,28200,28250,28150,3133
20231025,124700,92651411900,28150,28200,28200,28150,782
20231025,124600,92629370200,28200,28200,28200,28150,317
20231025,124500,92620440300,28150,28150,28200,28150,1772
20231025,124400,92570497400,28150,28200,28200,28150,1556
20231025,124300,92526628650,28200,28200,28250,28150,1006
20231025,124200,92498263150,28200,28250,28250,28200,4100
20231025,124100,92382637000,28200,28250,28250,28200,945
20231025,124000,92355985300,28250,28200,28250,28150,1726
20231025,123900,92307302850,28150,28200,28200,28150,1285
20231025,123800,92271122600,28200,28250,28250,28150,1021
20231025,123700,92242330900,28250,28250,28250,28150,1417
20231025,123600,92202376950,28250,28150,28250,28100,7009
20231025,123500,92004787400,28150,28200,28200,28100,3525
20231025,123400,91905551250,28150,28200,28250,28150,1228
20231025,123300,91870939300,28200,28150,28200,28150,2787
20231025,123200,91792366150,28150,28200,28250,28150,3448
20231025,123100,91695147800,28200,28150,28200,28150,1409
20231025,123000,91655481300,28150,28200,28200,28150,779
20231025,122900,91633518900,28250,28200,28250,28150,2187
20231025,122800,91571844150,28200,28200,28200,28150,329
20231025,122700,91562580700,28200,28150,28200,28150,3635
20231025,122600,91460075250,28200,28250,28250,28150,3433
20231025,122500,91363348000,28250,28200,28250,28200,1739
20231025,122400,91314301350,28250,28250,28250,28200,1148
20231025,122300,91281890050,28250,28200,28300,28200,942
20231025,122200,91255291300,28200,28300,28300,28200,2588
20231025,122100,91182184700,28300,28250,28300,28250,3280
20231025,122000,91089403100,28250,28250,28300,28200,4928
20231025,121900,90950118000,28300,28200,28300,28200,2096
20231025,121800,90890935900,28200,28250,28250,28200,839
20231025,121700,90867270200,28250,28250,28250,28200,2836
20231025,121600,90787203100,28250,28200,28250,28200,2789
20231025,121500,90708500000,28250,28150,28250,28150,2800
20231025,121400,90629502250,28150,28150,28200,28150,1882
20231025,121300,90576516800,28200,28150,28200,28150,4789
20231025,121200,90441668100,28200,28150,28200,28150,1244
20231025,121100,90406645950,28200,28250,28250,28150,4041
20231025,121000,90292727100,28200,28250,28250,28200,3139
20231025,120900,90204187900,28250,28250,28300,28250,3038
20231025,120800,90118352650,28300,28300,28350,28250,3641
20231025,120700,90015465350,28350,28300,28350,28250,1157
20231025,120600,89982719200,28300,28300,28300,28250,1509
20231025,120500,89940022800,28300,28350,28350,28300,1278
20231025,120400,89903853850,28350,28350,28350,28300,1925
20231025,120300,89849323950,28350,28350,28400,28350,1065
20231025,120200,89819124900,28400,28400,28400,28350,3397
20231025,120100,89722752950,28350,28300,28400,28300,3727
20231025,120000,89617073500,28300,28250,28350,28250,4107
20231025,115900,89500849950,28250,28250,28300,28200,3923
20231025,115800,89390028250,28300,28250,28300,28250,2850
20231025,115700,89309510600,28300,28350,28350,28300,8543
20231025,115600,89067627300,28400,28450,28450,28400,7709
20231025,115500,88848611000,28450,28400,28450,28400,2916
20231025,115400,88765680000,28450,28450,28450,28400,1680
20231025,115300,88717940150,28400,28400,28450,28350,3196
20231025,115200,88627221750,28400,28400,28450,28350,2690
20231025,115100,88550781550,28400,28400,28500,28350,10162
20231025,115000,88261895850,28400,28350,28400,28350,2744
20231025,114900,88183997500,28350,28350,28400,28350,1663
20231025,114800,88136815550,28350,28300,28350,28300,2132
20231025,114700,88076381800,28300,28300,28350,28300,796
20231025,114600,88053837250,28350,28350,28350,28300,1722
20231025,114500,88005055200,28350,28350,28350,28300,2273
20231025,114400,87940639150,28350,28400,28400,28350,4729
20231025,114300,87806463450,28400,28300,28400,28300,5194
20231025,114200,87659224550,28350,28300,28350,28250,1218
20231025,114100,87624751000,28300,28300,28300,28250,1812
20231025,114000,87573480800,28300,28300,28300,28250,1377
20231025,113900,87534534350,28300,28300,28350,28250,2820
20231025,113800,87454730050,28250,28300,28300,28250,426
20231025,113700,87442687350,28300,28300,28350,28250,1881
20231025,113600,87389514400,28300,28300,28350,28250,4042
20231025,113500,87275121500,28300,28300,28300,28250,1962
20231025,113400,87219614850,28300,28250,28350,28250,1258
20231025,113300,87184008050,28300,28250,28350,28250,1387
20231025,113200,87144778150,28250,28400,28400,28250,3557
20231025,113100,87044053550,28400,28300,28400,28300,8295
20231025,113000,86808958300,28300,28300,28300,28250,2481
20231025,112900,86738811700,28250,28300,28300,28250,1966
20231025,112800,86683200300,28300,28250,28300,28250,11311
20231025,112700,86363192350,28250,28200,28300,28200,3092
20231025,112600,86275848100,28250,28250,28300,28200,1095
20231025,112500,86244923500,28250,28250,28300,28250,2814
20231025,112400,86165389050,28300,28250,28300,28200,1761
20231025,112300,86115652450,28250,28250,28300,28250,1325
20231025,112200,86078218650,28300,28250,28300,28250,1610
20231025,112100,86032714600,28300,28250,28300,28250,3840
20231025,112000,85924190750,28250,28300,28300,28250,1397
20231025,111900,85884721900,28300,28350,28350,28250,2631
20231025,111800,85810249000,28350,28350,28350,28250,4887
20231025,111700,85671954600,28350,28200,28350,28200,5483
20231025,111600,85516875350,28200,28250,28250,28150,4562
20231025,111500,85388218900,28200,28250,28300,28200,3595
20231025,111400,85286593150,28250,28300,28300,28250,1158
20231025,111300,85253868900,28250,28350,28400,28250,13366
20231025,111200,84875240550,28300,28400,28400,28300,9352
20231025,111100,84610337900,28400,28350,28400,28300,26326
20231025,111000,83863875900,28300,28150,28350,28150,11194
20231025,110900,83547391450,28150,28150,28200,28100,6580
20231025,110800,83362126700,28100,28100,28150,28100,1807
20231025,110700,83311325900,28100,28150,28150,28100,1620
20231025,110600,83265739100,28150,28050,28150,28050,4760
20231025,110500,83131939300,28100,28100,28100,28050,2245
20231025,110400,83068898950,28100,28100,28150,28050,5073
20231025,110300,82926246750,28150,28000,28200,28000,8194
20231025,110200,82695825850,28000,28000,28050,27950,9725
20231025,110100,82423393550,27950,27900,28000,27900,10772
20231025,110000,82122133850,27900,27700,27950,27700,9291
20231025,105900,81863416150,27800,27800,27800,27700,24872
20231025,105800,81173427050,27750,27800,27850,27750,10786
20231025,105700,80873900250,27800,27800,27850,27750,4137
20231025,105600,80758865750,27800,27850,27900,27750,17208
20231025,105500,80280607650,27850,27900,27900,27750,25039
20231025,105400,79584133450,27850,27900,27900,27850,4590
20231025,105300,79456123700,27900,28000,28000,27900,6444
20231025,105200,79276210800,27950,28000,28050,27950,3464
20231025,105100,79179299350,28000,28050,28100,27950,4773
20231025,105000,79045592000,28050,28000,28100,27950,3627
20231025,104900,78943952850,28000,27900,28050,27850,11441
20231025,104800,78624789900,27850,27850,27900,27800,3564
20231025,104700,78525512400,27850,27750,27900,27750,16097
20231025,104600,78077491600,27750,27900,27950,27750,41183
20231025,104500,76931562800,27950,28050,28050,27900,15553
20231025,104400,76496431100,28050,28100,28100,28050,8232
20231025,104300,76265438950,28050,28100,28100,28050,4120
20231025,104200,76149690150,28100,28050,28100,28000,4628
20231025,104100,76019813250,28050,28100,28100,28000,6870
20231025,104000,75827034200,28050,27950,28100,27950,9203
20231025,103900,75569158300,28000,27950,28000,27950,5298
20231025,103800,75421031650,27950,27950,28050,27900,15813
20231025,103700,74978844750,27900,28100,28100,27900,44383
20231025,103600,73736577500,28050,28100,28150,28050,9490
20231025,103500,73469958850,28100,28100,28150,28050,13432
20231025,103400,73092447950,28150,28100,28150,28100,6952
20231025,103300,72897037900,28100,28150,28150,28100,14239
20231025,103200,72496618250,28150,28250,28300,28150,14346
20231025,103100,72091946850,28300,28300,28300,28200,5750
20231025,103000,71929537650,28250,28300,28350,28200,17536
20231025,102900,71433860950,28350,28250,28350,28200,10356
20231025,102800,71141265450,28250,28300,28350,28250,8843
20231025,102700,70891181050,28350,28250,28350,28200,17137
20231025,102600,70407254900,28250,28400,28450,28200,39467
20231025,102500,69289408900,28400,28500,28550,28400,21561
20231025,102400,68675829200,28500,28500,28600,28500,10729
20231025,102300,68369669700,28500,28650,28700,28500,27225
20231025,102200,67592096250,28650,28700,28700,28650,3793
20231025,102100,67483313800,28700,28600,28700,28600,21011
20231025,102000,66881990200,28600,28700,28750,28600,17797
20231025,101900,66371547600,28700,28750,28750,28700,7214
20231025,101800,66164385500,28700,28800,28800,28700,14090
20231025,101700,65759323750,28800,28750,28850,28750,15203
20231025,101600,65321655350,28750,28900,28900,28750,13683
20231025,101500,64927464050,28850,28850,28900,28850,14803
20231025,101400,64500206750,28900,29000,29000,28850,43758
20231025,101300,63233033400,29000,28950,29050,28900,78806
20231025,101200,60947856600,28950,28850,28950,28850,38922
20231025,101100,59822706600,28900,28850,28900,28800,12540
20231025,101000,59460743950,28850,28650,28900,28650,38153
20231025,100900,58361643000,28750,28800,28850,28650,17089
20231025,100800,57870141950,28850,28800,28850,28750,9221
20231025,100700,57604595700,28750,28900,28900,28700,27541
20231025,100600,56811219950,28900,28800,28900,28750,42799
20231025,100500,55576673850,28800,28650,28800,28650,27273
20231025,100400,54792826900,28650,28650,28700,28600,12364
20231025,100300,54438461800,28650,28700,28700,28600,12701
20231025,100200,54074604850,28650,28750,28800,28600,32642
20231025,100100,53138219650,28750,28800,28850,28650,35581
20231025,100000,52115720300,28800,28750,28850,28700,61744
20231025,095900,50338922850,28700,28550,28800,28550,79640
20231025,095800,48056227750,28600,28500,28600,28450,26855
20231025,095700,47289498500,28500,28500,28600,28400,71949
20231025,095600,45237344450,28450,28500,28500,28400,38455
20231025,095500,44142440050,28500,28200,28500,28150,50794
20231025,095400,42702100850,28200,28150,28200,28100,7356
20231025,095300,42494829550,28150,28100,28200,28100,7050
20231025,095200,42296360600,28150,28100,28200,28100,5452
20231025,095100,42142898750,28150,28100,28200,28100,8757
20231025,095000,41896578800,28100,28200,28200,28100,6839
20231025,094900,41704226000,28200,28150,28200,28150,2490
20231025,094800,41634051200,28200,28200,28300,28150,2750
20231025,094700,41556441050,28250,28100,28300,28050,29165
20231025,094600,40735003500,28100,28150,28150,28100,4160
20231025,094500,40618029000,28150,28150,28150,28100,5010
20231025,094400,40477027200,28100,28200,28250,28100,7343
20231025,094300,40270316450,28200,28250,28300,28200,7799
20231025,094200,40050286950,28250,28150,28300,28100,9100
20231025,094100,39793611500,28100,28200,28250,28100,11073
20231025,094000,39481378350,28150,28150,28200,28100,7121
20231025,093900,39280908250,28150,28200,28250,28150,8673
20231025,093800,39036433800,28200,28200,28250,28150,9694
20231025,093700,38763072500,28200,28200,28300,28150,9189
20231025,093600,38503695700,28250,28100,28300,28100,12867
20231025,093500,38140949700,28100,28150,28200,28100,10048
20231025,093400,37858249700,28150,28200,28300,28150,19510
20231025,093300,37307722900,28200,28100,28250,28050,13811
20231025,093200,36919249250,28050,28100,28150,28050,6872
20231025,093100,36726194350,28150,27950,28200,27950,15983
20231025,093000,36276944350,27950,28150,28200,27950,54714
20231025,092900,34741331500,28150,28100,28200,28100,9371
20231025,092800,34477613650,28100,28350,28350,28100,25037
20231025,092700,33771237800,28350,28350,28400,28300,18139
20231025,092600,33256786150,28350,28300,28400,28250,15172
20231025,092500,32827388400,28250,28300,28350,28250,8487
20231025,092400,32587510350,28300,28350,28450,28250,29224
20231025,092300,31758965200,28400,28450,28500,28350,33534
20231025,092200,30805768050,28450,28200,28450,28150,46803
20231025,092100,29480014600,28150,28150,28200,28100,9906
20231025,092000,29201100300,28150,27900,28150,27900,20061
20231025,091900,28638785350,27950,27950,28100,27900,17280
20231025,091800,28155490000,28000,28100,28150,27950,25883
20231025,091700,27429744100,28100,28250,28250,28050,19357
20231025,091600,26885019100,28250,28300,28400,28150,37764
20231025,091500,25816323000,28300,28050,28350,28000,32554
20231025,091400,24897331150,28050,28200,28200,28000,28556
20231025,091300,24094997300,28150,28450,28450,28150,54084
20231025,091200,22562516650,28400,28200,28450,28200,50782
20231025,091100,21121028100,28250,28300,28300,28100,39270
20231025,091000,20014045250,28250,28200,28450,28150,132249
20231025,090900,16268055350,28150,28000,28250,27950,59580
20231025,090800,14593570600,28000,27950,28050,27850,35572
20231025,090700,13598113700,27850,27750,27950,27700,18430
20231025,090600,13085495550,27750,27550,27950,27400,77841
20231025,090500,10935135350,27500,27650,27700,27500,44662
20231025,090400,9702625800,27650,27800,27800,27650,26967
20231025,090300,8955402250,27800,28050,28050,27800,35481
20231025,090200,7964262150,28050,27700,28150,27650,72992
20231025,090100,5921599050,27750,27750,27800,27550,67741
20231025,090000,4046589200,27750,28050,28050,27700,137582