stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,195300,281014198970,3325,3325,3325,3325,333587
20241025,195200,281014198970,3325,3325,3325,3325,0
20241025,195100,281014198970,3325,3325,3325,3325,0
20241025,195000,281014198970,3325,3325,3325,3325,0
20241025,194900,281014198970,3325,3325,3325,3325,0
20241025,194800,281014198970,3325,3325,3325,3325,0
20241025,194700,281014198970,3325,3325,3325,3325,0
20241025,194600,281014198970,3325,3325,3325,3325,0
20241025,194500,281014198970,3325,3325,3325,3325,0
20241025,194400,281014198970,3325,3325,3325,3325,0
20241025,194300,281014198970,3325,3325,3325,3325,0
20241025,194200,281014198970,3325,3325,3325,3325,0
20241025,194100,281014198970,3325,3325,3325,3325,0
20241025,194000,281014198970,3325,3325,3325,3325,0
20241025,193900,281014198970,3325,3325,3325,3325,0
20241025,193800,281014198970,3325,3325,3325,3325,0
20241025,193700,281014198970,3325,3325,3325,3325,0
20241025,193600,281014198970,3325,3325,3325,3325,0
20241025,193500,281014198970,3325,3325,3325,3325,0
20241025,193400,281014198970,3325,3325,3325,3325,0
20241025,193300,281014198970,3325,3325,3325,3325,0
20241025,193200,281014198970,3325,3325,3325,3325,0
20241025,193100,281014198970,3325,3325,3325,3325,0
20241025,193000,281014198970,3325,3325,3325,3325,0
20241025,192900,281014198970,3325,3325,3325,3325,0
20241025,192800,281014198970,3325,3325,3325,3325,0
20241025,192700,281014198970,3325,3325,3325,3325,0
20241025,192600,281014198970,3325,3325,3325,3325,0
20241025,192500,281014198970,3325,3325,3325,3325,0
20241025,192400,281014198970,3325,3325,3325,3325,0
20241025,192300,281014198970,3325,3325,3325,3325,333587
20241025,192200,281014198970,3325,3325,3325,3325,0
20241025,192100,281014198970,3325,3325,3325,3325,0
20241025,192000,281014198970,3325,3325,3325,3325,0
20241025,191900,281014198970,3325,3325,3325,3325,0
20241025,191800,281014198970,3325,3325,3325,3325,0
20241025,191700,281014198970,3325,3325,3325,3325,0
20241025,191600,281014198970,3325,3325,3325,3325,0
20241025,191500,281014198970,3325,3325,3325,3325,0
20241025,191400,281014198970,3325,3325,3325,3325,0
20241025,191300,281014198970,3325,3325,3325,3325,0
20241025,191200,281014198970,3325,3325,3325,3325,0
20241025,191100,281014198970,3325,3325,3325,3325,0
20241025,191000,281014198970,3325,3325,3325,3325,0
20241025,190900,281014198970,3325,3325,3325,3325,0
20241025,190800,281014198970,3325,3325,3325,3325,0
20241025,190700,281014198970,3325,3325,3325,3325,0
20241025,190600,281014198970,3325,3325,3325,3325,0
20241025,190500,281014198970,3325,3325,3325,3325,0
20241025,190400,281014198970,3325,3325,3325,3325,0
20241025,190300,281014198970,3325,3325,3325,3325,0
20241025,190200,281014198970,3325,3325,3325,3325,0
20241025,190100,281014198970,3325,3325,3325,3325,0
20241025,190000,281014198970,3325,3325,3325,3325,0
20241025,185900,281014198970,3325,3325,3325,3325,0
20241025,185800,281014198970,3325,3325,3325,3325,0
20241025,185700,281014198970,3325,3325,3325,3325,0
20241025,185600,281014198970,3325,3325,3325,3325,0
20241025,185500,281014198970,3325,3325,3325,3325,0
20241025,185400,281014198970,3325,3325,3325,3325,0
20241025,185300,281014198970,3325,3325,3325,3325,333587
20241025,185200,281014198970,3325,3325,3325,3325,0
20241025,185100,281014198970,3325,3325,3325,3325,0
20241025,185000,281014198970,3325,3325,3325,3325,0
20241025,184900,281014198970,3325,3325,3325,3325,0
20241025,184800,281014198970,3325,3325,3325,3325,0
20241025,184700,281014198970,3325,3325,3325,3325,0
20241025,184600,281014198970,3325,3325,3325,3325,0
20241025,184500,281014198970,3325,3325,3325,3325,0
20241025,184400,281014198970,3325,3325,3325,3325,0
20241025,184300,281014198970,3325,3325,3325,3325,0
20241025,184200,281014198970,3325,3325,3325,3325,0
20241025,184100,281014198970,3325,3325,3325,3325,0
20241025,184000,281014198970,3325,3325,3325,3325,0
20241025,183900,281014198970,3325,3325,3325,3325,0
20241025,183800,281014198970,3325,3325,3325,3325,0
20241025,183700,281014198970,3325,3325,3325,3325,0
20241025,183600,281014198970,3325,3325,3325,3325,0
20241025,183500,281014198970,3325,3325,3325,3325,0
20241025,183400,281014198970,3325,3325,3325,3325,0
20241025,183300,281014198970,3325,3325,3325,3325,0
20241025,183200,281014198970,3325,3325,3325,3325,0
20241025,183100,281014198970,3325,3325,3325,3325,0
20241025,183000,281014198970,3325,3325,3325,3325,0
20241025,182900,281014198970,3325,3325,3325,3325,0
20241025,182800,281014198970,3325,3325,3325,3325,0
20241025,182700,281014198970,3325,3325,3325,3325,0
20241025,182600,281014198970,3325,3325,3325,3325,0
20241025,182500,281014198970,3325,3325,3325,3325,0
20241025,182400,281014198970,3325,3325,3325,3325,0
20241025,182300,281014198970,3325,3325,3325,3325,333587
20241025,182200,281014198970,3325,3325,3325,3325,0
20241025,182100,281014198970,3325,3325,3325,3325,0
20241025,182000,281014198970,3325,3325,3325,3325,0
20241025,181900,281014198970,3325,3325,3325,3325,0
20241025,181800,281014198970,3325,3325,3325,3325,0
20241025,181700,281014198970,3325,3325,3325,3325,0
20241025,181600,281014198970,3325,3325,3325,3325,0
20241025,181500,281014198970,3325,3325,3325,3325,0
20241025,181400,281014198970,3325,3325,3325,3325,0
20241025,181300,281014198970,3325,3325,3325,3325,0
20241025,181200,281014198970,3325,3325,3325,3325,0
20241025,181100,281014198970,3325,3325,3325,3325,0
20241025,181000,281014198970,3325,3325,3325,3325,0
20241025,180900,281014198970,3325,3325,3325,3325,0
20241025,180800,281014198970,3325,3325,3325,3325,0
20241025,180700,281014198970,3325,3325,3325,3325,0
20241025,180600,281014198970,3325,3325,3325,3325,0
20241025,180500,281014198970,3325,3325,3325,3325,0
20241025,180400,281014198970,3325,3325,3325,3325,0
20241025,180300,281014198970,3325,3325,3325,3325,0
20241025,180200,281014198970,3325,3325,3325,3325,0
20241025,180100,281014198970,3325,3325,3325,3325,0
20241025,180000,281014198970,3325,3325,3325,3325,0
20241025,175900,281014198970,3325,3325,3325,3325,0
20241025,175800,281014198970,3325,3325,3325,3325,0
20241025,175700,281014198970,3325,3325,3325,3325,0
20241025,175600,281014198970,3325,3325,3325,3325,0
20241025,175500,281014198970,3325,3325,3325,3325,0
20241025,175400,281014198970,3325,3325,3325,3325,0
20241025,175300,281014198970,3325,3325,3325,3325,333587
20241025,175200,281014198970,3325,3325,3325,3325,0
20241025,175100,281014198970,3325,3325,3325,3325,0
20241025,175000,281014198970,3325,3325,3325,3325,0
20241025,174900,281014198970,3325,3325,3325,3325,0
20241025,174800,281014198970,3325,3325,3325,3325,0
20241025,174700,281014198970,3325,3325,3325,3325,0
20241025,174600,281014198970,3325,3325,3325,3325,0
20241025,174500,281014198970,3325,3325,3325,3325,0
20241025,174400,281014198970,3325,3325,3325,3325,0
20241025,174300,281014198970,3325,3325,3325,3325,0
20241025,174200,281014198970,3325,3325,3325,3325,0
20241025,174100,281014198970,3325,3325,3325,3325,0
20241025,174000,281014198970,3325,3325,3325,3325,0
20241025,173900,281014198970,3325,3325,3325,3325,0
20241025,173800,281014198970,3325,3325,3325,3325,0
20241025,173700,281014198970,3325,3325,3325,3325,0
20241025,173600,281014198970,3325,3325,3325,3325,0
20241025,173500,281014198970,3325,3325,3325,3325,0
20241025,173400,281014198970,3325,3325,3325,3325,0
20241025,173300,281014198970,3325,3325,3325,3325,0
20241025,173200,281014198970,3325,3325,3325,3325,0
20241025,173100,281014198970,3325,3325,3325,3325,0
20241025,173000,281014198970,3325,3325,3325,3325,0
20241025,172900,281014198970,3325,3325,3325,3325,0
20241025,172800,281014198970,3325,3325,3325,3325,0
20241025,172700,281014198970,3325,3325,3325,3325,0
20241025,172600,281014198970,3325,3325,3325,3325,0
20241025,172500,281014198970,3325,3325,3325,3325,0
20241025,172400,281014198970,3325,3325,3325,3325,0
20241025,172300,281014198970,3325,3325,3325,3325,333587
20241025,172200,281014198970,3325,3325,3325,3325,0
20241025,172100,281014198970,3325,3325,3325,3325,0
20241025,172000,281014198970,3325,3325,3325,3325,0
20241025,171900,281014198970,3325,3325,3325,3325,0
20241025,171800,281014198970,3325,3325,3325,3325,0
20241025,171700,281014198970,3325,3325,3325,3325,0
20241025,171600,281014198970,3325,3325,3325,3325,0
20241025,171500,281014198970,3325,3325,3325,3325,0
20241025,171400,281014198970,3325,3325,3325,3325,0
20241025,171300,281014198970,3325,3325,3325,3325,0
20241025,171200,281014198970,3325,3325,3325,3325,0
20241025,171100,281014198970,3325,3325,3325,3325,0
20241025,171000,281014198970,3325,3325,3325,3325,0
20241025,170900,281014198970,3325,3325,3325,3325,0
20241025,170800,281014198970,3325,3325,3325,3325,0
20241025,170700,281014198970,3325,3325,3325,3325,0
20241025,170600,281014198970,3325,3325,3325,3325,0
20241025,170500,281014198970,3325,3325,3325,3325,0
20241025,170400,281014198970,3325,3325,3325,3325,0
20241025,170300,281014198970,3325,3325,3325,3325,0
20241025,170200,281014198970,3325,3325,3325,3325,0
20241025,170100,281014198970,3325,3325,3325,3325,0
20241025,170000,281014198970,3325,3325,3325,3325,0
20241025,165900,281014198970,3325,3325,3325,3325,0
20241025,165800,281014198970,3325,3325,3325,3325,0
20241025,165700,281014198970,3325,3325,3325,3325,0
20241025,165600,281014198970,3325,3325,3325,3325,0
20241025,165500,281014198970,3325,3325,3325,3325,0
20241025,165400,281014198970,3325,3325,3325,3325,0
20241025,165300,281014198970,3325,3325,3325,3325,333587
20241025,165200,281014198970,3325,3325,3325,3325,0
20241025,165100,281014198970,3325,3325,3325,3325,0
20241025,165000,281014198970,3325,3325,3325,3325,0
20241025,164900,281014198970,3325,3325,3325,3325,0
20241025,164800,281014198970,3325,3325,3325,3325,0
20241025,164700,281014198970,3325,3325,3325,3325,0
20241025,164600,281014198970,3325,3325,3325,3325,0
20241025,164500,281014198970,3325,3325,3325,3325,0
20241025,164400,281014198970,3325,3325,3325,3325,0
20241025,164300,281014198970,3325,3325,3325,3325,0
20241025,164200,281014198970,3325,3325,3325,3325,0
20241025,164100,281014198970,3325,3325,3325,3325,0
20241025,164000,281014198970,3325,3325,3325,3325,0
20241025,163900,281014198970,3325,3325,3325,3325,0
20241025,163800,281014198970,3325,3325,3325,3325,0
20241025,163700,281014198970,3325,3325,3325,3325,0
20241025,163600,281014198970,3325,3325,3325,3325,0
20241025,163500,281014198970,3325,3325,3325,3325,0
20241025,163400,281014198970,3325,3325,3325,3325,0
20241025,163300,281014198970,3325,3325,3325,3325,0
20241025,163200,281014198970,3325,3325,3325,3325,0
20241025,163100,281014198970,3325,3325,3325,3325,0
20241025,163000,281014198970,3325,3325,3325,3325,0
20241025,162900,281014198970,3325,3325,3325,3325,0
20241025,162800,281014198970,3325,3325,3325,3325,0
20241025,162700,281014198970,3325,3325,3325,3325,0
20241025,162600,281014198970,3325,3325,3325,3325,0
20241025,162500,281014198970,3325,3325,3325,3325,0
20241025,162400,281014198970,3325,3325,3325,3325,0
20241025,162300,281014198970,3325,3325,3325,3325,333587
20241025,162200,281014198970,3325,3325,3325,3325,0
20241025,162100,281014198970,3325,3325,3325,3325,0
20241025,162000,281014198970,3325,3325,3325,3325,0
20241025,161900,281014198970,3325,3325,3325,3325,0
20241025,161800,281014198970,3325,3325,3325,3325,0
20241025,161700,281014198970,3325,3325,3325,3325,0
20241025,161600,281014198970,3325,3325,3325,3325,0
20241025,161500,281014198970,3325,3325,3325,3325,0
20241025,161400,281014198970,3325,3325,3325,3325,0
20241025,161300,281014198970,3325,3325,3325,3325,0
20241025,161200,281014198970,3325,3325,3325,3325,0
20241025,161100,281014198970,3325,3325,3325,3325,0
20241025,161000,281014198970,3325,3325,3325,3325,0
20241025,160900,281014198970,3325,3325,3325,3325,0
20241025,160800,281014198970,3325,3325,3325,3325,0
20241025,160700,281014198970,3325,3325,3325,3325,0
20241025,160600,281014198970,3325,3325,3325,3325,0
20241025,160500,281014198970,3325,3325,3325,3325,0
20241025,160400,281014198970,3325,3325,3325,3325,0
20241025,160300,281014198970,3325,3325,3325,3325,0
20241025,160200,281014198970,3325,3325,3325,3325,0
20241025,160100,281014198970,3325,3325,3325,3325,0
20241025,160000,281014198970,3325,3325,3325,3325,0
20241025,155900,281014198970,3325,3325,3325,3325,0
20241025,155800,281014198970,3325,3325,3325,3325,0
20241025,155700,281014198970,3325,3325,3325,3325,0
20241025,155600,281014198970,3325,3325,3325,3325,0
20241025,155500,281014198970,3325,3325,3325,3325,0
20241025,155400,281014198970,3325,3325,3325,3325,0
20241025,155300,281014198970,3325,3325,3325,3325,333587
20241025,155200,281014198970,3325,3325,3325,3325,0
20241025,155100,281014198970,3325,3325,3325,3325,0
20241025,155000,281014198970,3325,3325,3325,3325,0
20241025,154900,281014198970,3325,3325,3325,3325,0
20241025,154800,281014198970,3325,3325,3325,3325,0
20241025,154700,281014198970,3325,3325,3325,3325,0
20241025,154600,281014198970,3325,3325,3325,3325,0
20241025,154500,281014198970,3325,3325,3325,3325,0
20241025,154400,281014198970,3325,3325,3325,3325,0
20241025,154300,281014198970,3325,3325,3325,3325,0
20241025,154200,281014198970,3325,3325,3325,3325,0
20241025,154100,281014198970,3325,3325,3325,3325,0
20241025,154000,281014198970,3325,3325,3325,3325,0
20241025,153900,281014198970,3325,3325,3325,3325,0
20241025,153800,281014198970,3325,3325,3325,3325,0
20241025,153700,281014198970,3325,3325,3325,3325,0
20241025,153600,281014198970,3325,3325,3325,3325,0
20241025,153500,281014198970,3325,3325,3325,3325,0
20241025,153400,281014198970,3325,3325,3325,3325,0
20241025,153300,281014198970,3325,3325,3325,3325,0
20241025,153200,281014198970,3325,3325,3325,3325,0
20241025,153100,281014198970,3325,3325,3325,3325,0
20241025,153000,281014198970,3325,3325,3325,3325,333587
20241025,152900,279905022195,3320,3320,3320,3320,0
20241025,152800,279905022195,3320,3320,3320,3320,0
20241025,152700,279905022195,3320,3320,3320,3320,0
20241025,152600,279905022195,3320,3320,3320,3320,0
20241025,152500,279905022195,3320,3320,3320,3320,0
20241025,152400,279905022195,3320,3320,3320,3320,0
20241025,152300,279905022195,3320,3320,3320,3320,0
20241025,152200,279905022195,3320,3320,3320,3320,0
20241025,152100,279905022195,3320,3320,3320,3320,0
20241025,152000,279905022195,3320,3320,3320,3320,0
20241025,151900,279905022195,3320,3325,3330,3310,189232
20241025,151800,279276886385,3320,3310,3325,3305,125077
20241025,151700,278861840575,3310,3340,3340,3300,300566
20241025,151600,277865942640,3340,3350,3350,3330,95423
20241025,151500,277547431890,3345,3365,3365,3345,99139
20241025,151400,277214394330,3365,3345,3365,3345,51354
20241025,151300,277042148590,3350,3330,3350,3330,53558
20241025,151200,276863291905,3335,3345,3350,3330,83937
20241025,151100,276583393535,3345,3360,3360,3345,56637
20241025,151000,276393608850,3355,3370,3375,3355,72549
20241025,150900,276149554805,3375,3360,3375,3355,63324
20241025,150800,275936446680,3360,3345,3360,3345,49442
20241025,150700,275770788105,3350,3365,3370,3335,117249
20241025,150600,275377750725,3365,3375,3385,3365,98610
20241025,150500,275045022625,3380,3360,3380,3355,65602
20241025,150400,274824174745,3360,3365,3365,3355,53495
20241025,150300,274644440455,3360,3375,3380,3360,52721
20241025,150200,274466909150,3370,3370,3380,3365,40390
20241025,150100,274330646050,3365,3375,3380,3360,43286
20241025,150000,274184762045,3380,3370,3385,3365,72957
20241025,145900,273938413175,3375,3375,3375,3365,69698
20241025,145800,273703465815,3370,3360,3385,3360,174551
20241025,145700,273114560285,3365,3365,3365,3355,38156
20241025,145600,272986274470,3360,3355,3365,3350,112200
20241025,145500,272609413180,3355,3355,3360,3350,67809
20241025,145400,272381913375,3355,3345,3355,3340,39645
20241025,145300,272249185515,3340,3330,3340,3330,43636
20241025,145200,272103597105,3335,3335,3345,3330,61873
20241025,145100,271897163715,3340,3340,3345,3335,59156
20241025,145000,271699553780,3340,3320,3340,3315,193653
20241025,144900,271054377190,3325,3315,3325,3310,109143
20241025,144800,270692387835,3315,3315,3315,3300,115468
20241025,144700,270310171410,3310,3310,3320,3300,370815
20241025,144600,269084939165,3310,3330,3330,3305,296181
20241025,144500,268102898130,3325,3325,3340,3320,153518
20241025,144400,267591686070,3325,3350,3355,3320,252537
20241025,144300,266749921315,3350,3355,3355,3345,81817
20241025,144200,266475906045,3355,3365,3365,3345,80958
20241025,144100,266204423705,3365,3370,3375,3360,50809
20241025,144000,266033427230,3375,3375,3380,3370,14913
20241025,143900,265983131540,3370,3380,3380,3365,35690
20241025,143800,265862935370,3380,3370,3380,3345,175585
20241025,143700,265273235480,3370,3380,3385,3370,48381
20241025,143600,265109825895,3380,3375,3390,3375,41483
20241025,143500,264969507330,3380,3370,3380,3370,29048
20241025,143400,264871450555,3370,3360,3380,3360,86617
20241025,143300,264579712850,3360,3385,3385,3360,56027
20241025,143200,264390928600,3385,3360,3385,3360,66542
20241025,143100,264166401670,3365,3380,3395,3360,173645
20241025,143000,263580303025,3380,3400,3405,3380,139899
20241025,142900,263106037185,3400,3410,3410,3400,34941
20241025,142800,262987169615,3410,3410,3415,3400,33175
20241025,142700,262874224620,3415,3415,3420,3400,76838
20241025,142600,262612371510,3415,3420,3425,3415,42111
20241025,142500,262468485640,3420,3420,3425,3415,31501
20241025,142400,262360769175,3420,3440,3440,3420,45127
20241025,142300,262205935900,3435,3410,3440,3405,114003
20241025,142200,261815810960,3410,3410,3420,3405,62805
20241025,142100,261601685750,3415,3420,3420,3405,50797
20241025,142000,261428383540,3420,3435,3440,3410,94137
20241025,141900,261106505300,3435,3440,3445,3435,49061
20241025,141800,260937809700,3445,3440,3445,3415,70892
20241025,141700,260694569940,3435,3445,3450,3425,76721
20241025,141600,260430814230,3450,3460,3470,3445,226099
20241025,141500,259648691205,3460,3440,3465,3435,165354
20241025,141400,259077178415,3440,3430,3460,3430,274953
20241025,141300,258129329235,3430,3430,3435,3425,102114
20241025,141200,257779092305,3430,3425,3430,3425,48838
20241025,141100,257611643855,3430,3425,3435,3415,104421
20241025,141000,257253553770,3420,3410,3430,3410,151355
20241025,140900,256735656420,3410,3405,3410,3395,33578
20241025,140800,256621514855,3400,3395,3405,3390,23523
20241025,140700,256541542215,3395,3395,3400,3390,15379
20241025,140600,256489357655,3395,3395,3400,3390,23103
20241025,140500,256410933320,3395,3390,3400,3390,57026
20241025,140400,256217385515,3395,3390,3395,3385,43431
20241025,140300,256070107500,3390,3390,3395,3375,169524
20241025,140200,255496685840,3395,3410,3410,3390,123887
20241025,140100,255075782655,3410,3405,3415,3400,78938
20241025,140000,254806786320,3400,3410,3425,3390,210013
20241025,135900,254092230890,3410,3430,3440,3410,121305
20241025,135800,253677144295,3430,3440,3445,3425,87164
20241025,135700,253378063000,3445,3450,3455,3435,159857
20241025,135600,252827705385,3450,3440,3460,3435,294860
20241025,135500,251810525430,3445,3430,3455,3430,502191
20241025,135400,250081260350,3435,3405,3440,3405,198262
20241025,135300,249402351225,3405,3410,3415,3405,19487
20241025,135200,249335922370,3410,3410,3415,3410,30719
20241025,135100,249231121960,3410,3415,3415,3405,32088
20241025,135000,249121682035,3415,3405,3415,3400,39393
20241025,134900,248987387790,3405,3405,3415,3405,57614
20241025,134800,248790882790,3410,3385,3410,3380,69025
20241025,134700,248556464365,3385,3400,3400,3385,70862
20241025,134600,248316063280,3400,3405,3405,3395,62228
20241025,134500,248104526450,3405,3400,3410,3395,25084
20241025,134400,248019206290,3400,3420,3420,3400,86400
20241025,134300,247724409950,3410,3390,3415,3385,122803
20241025,134200,247306030035,3390,3395,3400,3385,113689
20241025,134100,246920392880,3400,3405,3410,3395,17595
20241025,134000,246860555890,3405,3400,3410,3395,26438
20241025,133900,246770607275,3400,3410,3410,3400,44184
20241025,133800,246620172215,3405,3415,3415,3395,106947
20241025,133700,246255918705,3415,3415,3420,3410,23010
20241025,133600,246177348210,3420,3420,3420,3410,58816
20241025,133500,245976553075,3420,3415,3430,3410,91445
20241025,133400,245663796150,3415,3420,3425,3405,42303
20241025,133300,245519324385,3420,3425,3425,3415,164679
20241025,133200,244956102735,3420,3405,3430,3400,166759
20241025,133100,244386463775,3400,3400,3405,3395,28945
20241025,133000,244288091995,3400,3400,3405,3395,34410
20241025,132900,244171072335,3405,3410,3410,3395,68195
20241025,132800,243938803045,3410,3410,3415,3400,91582
20241025,132700,243626748425,3410,3390,3410,3385,50223
20241025,132600,243455941885,3390,3405,3405,3380,47093
20241025,132500,243296202400,3405,3385,3405,3380,80602
20241025,132400,243022802305,3385,3395,3400,3385,55822
20241025,132300,242833442720,3395,3410,3410,3390,89956
20241025,132200,242527573175,3410,3405,3410,3400,113335
20241025,132100,242141721340,3405,3390,3405,3380,146553
20241025,132000,241643603925,3385,3385,3395,3380,119497
20241025,131900,241238729850,3380,3370,3385,3365,63075
20241025,131800,241025601515,3370,3370,3375,3365,21697
20241025,131700,240952475930,3370,3385,3385,3365,81746
20241025,131600,240676359985,3370,3360,3380,3360,76451
20241025,131500,240418571795,3365,3355,3365,3350,76074
20241025,131400,240163292045,3355,3355,3360,3340,196929
20241025,131300,239503635785,3355,3365,3370,3335,312761
20241025,131200,238455227805,3365,3385,3390,3365,79021
20241025,131100,238188399570,3390,3360,3395,3350,419624
20241025,131000,236779157800,3365,3395,3395,3360,214537
20241025,130900,236054594830,3395,3410,3410,3390,77503
20241025,130800,235791072170,3410,3415,3415,3400,48131
20241025,130700,235627163320,3415,3400,3415,3395,48105
20241025,130600,235463327585,3405,3390,3405,3380,56194
20241025,130500,235272648060,3390,3395,3405,3380,103638
20241025,130400,234921586255,3400,3405,3410,3395,68239
20241025,130300,234689336555,3405,3405,3415,3400,174436
20241025,130200,234095030485,3405,3390,3410,3385,202222
20241025,130100,233408278430,3395,3365,3395,3360,308632
20241025,130000,232365265390,3365,3380,3385,3365,324508
20241025,125900,231271172635,3380,3395,3395,3375,311016
20241025,125800,230218500465,3385,3400,3415,3380,605915
20241025,125700,228160356385,3405,3425,3425,3400,438631
20241025,125600,226663848480,3425,3440,3445,3425,234384
20241025,125500,225859252775,3440,3460,3465,3440,107380
20241025,125400,225488436470,3460,3450,3465,3445,131787
20241025,125300,225033358805,3450,3470,3470,3425,426337
20241025,125200,223565158620,3470,3465,3475,3460,161479
20241025,125100,223005032870,3470,3465,3470,3455,133803
20241025,125000,222541603565,3465,3475,3480,3450,389499
20241025,124900,221194725145,3470,3525,3525,3455,443606
20241025,124800,219652076675,3520,3525,3530,3520,52397
20241025,124700,219467395955,3525,3515,3525,3515,34623
20241025,124600,219345516340,3520,3525,3525,3510,57452
20241025,124500,219143225650,3525,3510,3525,3510,78055
20241025,124400,218868612890,3515,3500,3515,3500,49205
20241025,124300,218696033695,3500,3505,3510,3500,27488
20241025,124200,218599758730,3505,3500,3510,3485,111769
20241025,124100,218209300830,3495,3500,3505,3490,76651
20241025,124000,217941267025,3500,3510,3515,3495,58421
20241025,123900,217736561150,3510,3505,3515,3500,26899
20241025,123800,217642178500,3505,3495,3505,3495,17569
20241025,123700,217580699255,3500,3505,3510,3495,34889
20241025,123600,217458542665,3505,3495,3505,3495,46025
20241025,123500,217297497135,3495,3510,3510,3495,62747
20241025,123400,217077736575,3510,3510,3510,3505,7208
20241025,123300,217052458170,3510,3515,3525,3505,76701
20241025,123200,216782902340,3515,3505,3520,3500,90257
20241025,123100,216466366250,3505,3510,3510,3500,23202
20241025,123000,216385037515,3505,3505,3510,3505,42138
20241025,122900,216237236405,3510,3510,3515,3505,41270
20241025,122800,216092533230,3505,3515,3515,3505,25721
20241025,122700,216002256685,3510,3500,3515,3495,59664
20241025,122600,215793404795,3495,3510,3510,3490,94952
20241025,122500,215461218165,3510,3500,3510,3495,179528
20241025,122400,214833264290,3500,3510,3515,3500,118237
20241025,122300,214418878090,3510,3515,3520,3510,46818
20241025,122200,214254450335,3510,3520,3520,3505,100088
20241025,122100,213902967755,3520,3520,3525,3515,58372
20241025,122000,213697442850,3515,3535,3540,3515,72137
20241025,121900,213443293505,3535,3530,3540,3530,18514
20241025,121800,213377841890,3535,3540,3540,3530,40887
20241025,121700,213233366265,3540,3540,3545,3530,49486
20241025,121600,213058397660,3545,3540,3545,3535,26286
20241025,121500,212965382710,3540,3550,3550,3535,50297
20241025,121400,212787123790,3545,3555,3555,3540,75033
20241025,121300,212520908355,3555,3530,3555,3525,122647
20241025,121200,212086161500,3530,3535,3535,3525,19304
20241025,121100,212018021710,3535,3525,3535,3525,40767
20241025,121000,211874210590,3525,3530,3535,3520,49543
20241025,120900,211699368655,3535,3535,3540,3530,93067
20241025,120800,211370376930,3535,3520,3535,3515,65560
20241025,120700,211139155395,3520,3515,3525,3515,48908
20241025,120600,210967058335,3520,3510,3525,3505,94631
20241025,120500,210634269385,3510,3510,3520,3505,95910
20241025,120400,210297284665,3515,3510,3515,3505,77288
20241025,120300,210026115915,3510,3520,3530,3505,188390
20241025,120200,209364265995,3520,3520,3540,3515,199886
20241025,120100,208660213655,3520,3545,3545,3520,204201
20241025,120000,207939652600,3540,3555,3555,3535,85615
20241025,115900,207636262095,3550,3565,3570,3550,97765
20241025,115800,207288313815,3570,3545,3575,3545,143641
20241025,115700,206776661395,3545,3555,3565,3535,162813
20241025,115600,206198668885,3555,3565,3575,3535,303729
20241025,115500,205119649055,3570,3560,3580,3555,209822
20241025,115400,204371911915,3565,3575,3595,3560,283172
20241025,115300,203358231115,3580,3605,3610,3570,568998
20241025,115200,201313870205,3610,3580,3610,3575,952244
20241025,115100,197888226040,3585,3545,3590,3545,595050
20241025,115000,195762601145,3545,3550,3550,3540,91885
20241025,114900,195436778725,3550,3540,3550,3535,90483
20241025,114800,195116262745,3540,3545,3550,3535,132037
20241025,114700,194648574700,3550,3550,3555,3535,179327
20241025,114600,194013260400,3555,3530,3555,3520,359027
20241025,114500,192741643360,3525,3515,3530,3510,72431
20241025,114400,192486632980,3515,3510,3515,3510,13490
20241025,114300,192439235075,3510,3505,3515,3500,46451
20241025,114200,192276368390,3500,3510,3510,3500,50784
20241025,114100,192098472065,3505,3510,3515,3505,25959
20241025,114000,192007323605,3510,3515,3525,3510,82677
20241025,113900,191716438945,3515,3495,3515,3485,89441
20241025,113800,191403314165,3490,3505,3510,3490,84279
20241025,113700,191108501660,3500,3505,3510,3500,34954
20241025,113600,190986023380,3505,3515,3515,3505,38090
20241025,113500,190852459745,3515,3505,3515,3505,25069
20241025,113400,190764457430,3505,3500,3510,3500,28558
20241025,113300,190664349520,3505,3500,3515,3495,55498
20241025,113200,190469865425,3495,3505,3505,3490,56408
20241025,113100,190272588400,3505,3505,3510,3485,170865
20241025,113000,189675042405,3510,3520,3525,3510,61414
20241025,112900,189459209415,3520,3520,3530,3515,48714
20241025,112800,189287675120,3525,3535,3540,3525,81221
20241025,112700,189000586355,3535,3525,3535,3520,103027
20241025,112600,188636893670,3525,3510,3525,3505,70119
20241025,112500,188390306755,3505,3515,3520,3490,249398
20241025,112400,187516384675,3515,3520,3525,3510,124533
20241025,112300,187078436895,3515,3540,3545,3515,205484
20241025,112200,186352982035,3540,3550,3555,3535,136729
20241025,112100,185868307435,3555,3550,3555,3535,279675
20241025,112000,184876359810,3550,3530,3555,3520,208665
20241025,111900,184137614395,3530,3530,3540,3525,125826
20241025,111800,183693168275,3530,3510,3530,3505,110920
20241025,111700,183303487835,3515,3540,3540,3510,221984
20241025,111600,182521351185,3535,3525,3550,3520,468477
20241025,111500,180863594010,3530,3510,3530,3510,224412
20241025,111400,180073314330,3510,3485,3515,3485,93379
20241025,111300,179746182190,3490,3490,3500,3480,46800
20241025,111200,179582961080,3485,3500,3500,3485,75191
20241025,111100,179320550955,3500,3505,3520,3495,145182
20241025,111000,178811045180,3510,3500,3510,3500,47267
20241025,110900,178645384335,3500,3495,3505,3485,83970
20241025,110800,178352178855,3490,3490,3495,3485,86195
20241025,110700,178051299385,3485,3500,3510,3485,129472
20241025,110600,177598725770,3500,3525,3525,3495,244557
20241025,110500,176740929825,3520,3525,3530,3510,353818
20241025,110400,175495623890,3525,3505,3525,3500,425865
20241025,110300,173997517770,3505,3485,3505,3485,98447
20241025,110200,173653624680,3485,3510,3515,3485,273742
20241025,110100,172695259930,3505,3490,3510,3485,389109
20241025,110000,171334409050,3490,3480,3490,3480,125947
20241025,105900,170895480995,3485,3485,3490,3475,112635
20241025,105800,170503364010,3485,3470,3485,3465,93874
20241025,105700,170177157520,3475,3480,3485,3455,102172
20241025,105600,169822344530,3480,3465,3485,3455,173217
20241025,105500,169220735795,3465,3450,3465,3445,176853
20241025,105400,168609687400,3450,3450,3455,3410,398790
20241025,105300,167240984955,3450,3460,3460,3445,160054
20241025,105200,166688820430,3455,3470,3485,3440,320864
20241025,105100,165580882390,3480,3495,3510,3460,512785
20241025,105000,163789676560,3500,3475,3500,3475,158577
20241025,104900,163236488555,3480,3490,3490,3470,129091
20241025,104800,162787141705,3490,3460,3490,3460,160315
20241025,104700,162229773865,3465,3460,3465,3445,158911
20241025,104600,161680638790,3460,3465,3480,3460,131219
20241025,104500,161225328625,3470,3460,3485,3455,184262
20241025,104400,160585924095,3460,3490,3495,3445,358620
20241025,104300,159342102510,3490,3490,3495,3485,213745
20241025,104200,158595785755,3485,3480,3495,3475,258811
20241025,104100,157693138430,3480,3460,3480,3440,297917
20241025,104000,156662390950,3465,3485,3495,3460,464642
20241025,103900,155045244570,3485,3465,3490,3465,335856
20241025,103800,153877270940,3470,3440,3480,3430,571364
20241025,103700,151900350170,3440,3475,3490,3430,872963
20241025,103600,148879694350,3475,3490,3490,3475,379602
20241025,103500,147557731580,3485,3505,3525,3485,649390
20241025,103400,145283749785,3505,3540,3545,3505,736716
20241025,103300,142687975320,3540,3550,3565,3540,269064
20241025,103200,141732167180,3545,3560,3565,3540,542698
20241025,103100,139804857085,3560,3585,3585,3555,248220
20241025,103000,138919880630,3585,3590,3595,3580,88445
20241025,102900,138602594355,3590,3610,3615,3555,410724
20241025,102800,137131540165,3610,3590,3615,3585,282563
20241025,102700,136114556115,3590,3580,3595,3570,289440
20241025,102600,135077885975,3585,3605,3610,3570,694977
20241025,102500,132588698090,3605,3605,3610,3590,323281
20241025,102400,131424848710,3610,3640,3650,3605,468659
20241025,102300,129722938745,3635,3630,3640,3625,201726
20241025,102200,128990092415,3630,3605,3635,3605,472707
20241025,102100,127280140025,3605,3630,3640,3590,722060
20241025,102000,124671613575,3630,3650,3655,3620,428658
20241025,101900,123113766310,3650,3650,3670,3635,434838
20241025,101800,121525465735,3655,3655,3670,3645,225857
20241025,101700,120699484930,3655,3640,3660,3630,269788
20241025,101600,119715004510,3645,3650,3665,3625,412422
20241025,101500,118213893385,3650,3665,3680,3635,339215
20241025,101400,116974103770,3670,3635,3675,3630,382626
20241025,101300,115573125545,3630,3645,3680,3630,497357
20241025,101200,113755864625,3645,3665,3675,3640,553073
20241025,101100,111735427385,3670,3685,3685,3655,476463
20241025,101000,109988179445,3685,3695,3710,3675,690767
20241025,100900,107437300980,3695,3685,3695,3680,280373
20241025,100800,106403543135,3685,3695,3710,3670,780689
20241025,100700,103522486580,3695,3645,3695,3640,685036
20241025,100600,101006077180,3645,3670,3700,3635,906166
20241025,100500,97677655105,3675,3720,3725,3670,919608
20241025,100400,94281565855,3715,3620,3730,3615,2474778
20241025,100300,85124047685,3620,3590,3655,3575,1362309
20241025,100200,80203679820,3585,3550,3605,3540,1768868
20241025,100100,73864272040,3550,3510,3560,3490,676912
20241025,100000,71476873380,3510,3535,3545,3500,461869
20241025,095900,69851933405,3535,3515,3570,3485,1101437
20241025,095800,65957293480,3510,3480,3515,3480,270781
20241025,095700,65009055675,3480,3520,3520,3475,420525
20241025,095600,63541745965,3520,3530,3530,3495,481223
20241025,095500,61851576910,3530,3535,3550,3510,628845
20241025,095400,59632489895,3535,3470,3560,3470,1266742
20241025,095300,55169507125,3470,3475,3495,3465,380883
20241025,095200,53843419045,3475,3445,3490,3445,396542
20241025,095100,52466877655,3445,3445,3490,3415,708386
20241025,095000,50019333520,3450,3480,3480,3445,617699
20241025,094900,47884690255,3480,3490,3515,3470,648848
20241025,094800,45617855335,3495,3505,3525,3480,623238
20241025,094700,43439493800,3505,3485,3540,3460,1411861
20241025,094600,38490248290,3485,3410,3485,3400,1263901
20241025,094500,34137872590,3415,3415,3415,3415,0
20241025,094400,34137872590,3415,3415,3415,3415,0
20241025,094300,34137872590,3415,3415,3415,3405,386825
20241025,094200,32818220905,3410,3375,3415,3370,778740
20241025,094100,30169122640,3370,3385,3390,3365,316372
20241025,094000,29099423655,3385,3380,3390,3375,347032
20241025,093900,27924756465,3380,3370,3380,3360,359521
20241025,093800,26712853370,3370,3355,3370,3340,322719
20241025,093700,25629767865,3350,3305,3360,3305,188180
20241025,093600,25001785340,3305,3325,3355,3305,267823
20241025,093500,24109479435,3335,3340,3350,3315,342548
20241025,093400,22966918835,3340,3330,3345,3310,158501
20241025,093300,22439525480,3320,3350,3365,3315,385372
20241025,093200,21151961085,3355,3310,3355,3305,640372
20241025,093100,19016821395,3310,3280,3310,3275,297721
20241025,093000,18036410740,3280,3290,3295,3270,74880
20241025,092900,17790409480,3290,3275,3295,3270,86953
20241025,092800,17504733780,3275,3290,3290,3255,132963
20241025,092700,17069699775,3290,3290,3300,3285,364986
20241025,092600,15866561455,3290,3260,3290,3250,198509
20241025,092500,15216048615,3265,3230,3270,3225,106719
20241025,092400,14868776065,3230,3230,3245,3225,101459
20241025,092300,14541050725,3235,3275,3280,3230,110564
20241025,092200,14180619075,3275,3245,3275,3230,171796
20241025,092100,13622092330,3245,3255,3260,3215,218616
20241025,092000,12914909315,3260,3270,3275,3235,202957
20241025,091900,12254593045,3270,3285,3300,3255,376377
20241025,091800,11018618015,3280,3270,3290,3240,507968
20241025,091700,9350705865,3270,3215,3275,3210,314467
20241025,091600,8328193965,3215,3255,3255,3200,250101
20241025,091500,7520621500,3250,3220,3255,3205,343833
20241025,091400,6406291895,3220,3190,3235,3190,324113
20241025,091300,5363727640,3195,3180,3210,3170,349133
20241025,091200,4249232755,3175,3135,3180,3130,220679
20241025,091100,3551464065,3130,3135,3135,3125,53243
20241025,091000,3384813630,3130,3150,3150,3120,83146
20241025,090900,3123769055,3150,3100,3150,3095,173210
20241025,090800,2582481425,3095,3105,3110,3095,38924
20241025,090700,2461799540,3105,3110,3115,3095,98940
20241025,090600,2154799380,3110,3115,3125,3095,104702
20241025,090500,1829409865,3120,3085,3125,3085,122242
20241025,090400,1448440465,3085,3070,3100,3070,39719
20241025,090300,1325833395,3070,3060,3070,3045,58038
20241025,090200,1148483235,3060,3060,3075,3055,51516
20241025,090100,990780875,3060,3075,3080,3055,103058
20241025,090000,674946310,3065,3105,3125,3060,211724