stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,205800,31170771600,5570,5570,5570,5570,96597
20241025,205700,31170771600,5570,5570,5570,5570,0
20241025,205600,31170771600,5570,5570,5570,5570,0
20241025,205500,31170771600,5570,5570,5570,5570,0
20241025,205400,31170771600,5570,5570,5570,5570,0
20241025,205300,31170771600,5570,5570,5570,5570,0
20241025,205200,31170771600,5570,5570,5570,5570,0
20241025,205100,31170771600,5570,5570,5570,5570,0
20241025,205000,31170771600,5570,5570,5570,5570,0
20241025,204900,31170771600,5570,5570,5570,5570,0
20241025,204800,31170771600,5570,5570,5570,5570,0
20241025,204700,31170771600,5570,5570,5570,5570,0
20241025,204600,31170771600,5570,5570,5570,5570,0
20241025,204500,31170771600,5570,5570,5570,5570,0
20241025,204400,31170771600,5570,5570,5570,5570,0
20241025,204300,31170771600,5570,5570,5570,5570,0
20241025,204200,31170771600,5570,5570,5570,5570,0
20241025,204100,31170771600,5570,5570,5570,5570,0
20241025,204000,31170771600,5570,5570,5570,5570,0
20241025,203900,31170771600,5570,5570,5570,5570,0
20241025,203800,31170771600,5570,5570,5570,5570,0
20241025,203700,31170771600,5570,5570,5570,5570,0
20241025,203600,31170771600,5570,5570,5570,5570,0
20241025,203500,31170771600,5570,5570,5570,5570,0
20241025,203400,31170771600,5570,5570,5570,5570,0
20241025,203300,31170771600,5570,5570,5570,5570,0
20241025,203200,31170771600,5570,5570,5570,5570,0
20241025,203100,31170771600,5570,5570,5570,5570,0
20241025,203000,31170771600,5570,5570,5570,5570,0
20241025,202900,31170771600,5570,5570,5570,5570,0
20241025,202800,31170771600,5570,5570,5570,5570,96597
20241025,202700,31170771600,5570,5570,5570,5570,0
20241025,202600,31170771600,5570,5570,5570,5570,0
20241025,202500,31170771600,5570,5570,5570,5570,0
20241025,202400,31170771600,5570,5570,5570,5570,0
20241025,202300,31170771600,5570,5570,5570,5570,0
20241025,202200,31170771600,5570,5570,5570,5570,0
20241025,202100,31170771600,5570,5570,5570,5570,0
20241025,202000,31170771600,5570,5570,5570,5570,0
20241025,201900,31170771600,5570,5570,5570,5570,0
20241025,201800,31170771600,5570,5570,5570,5570,0
20241025,201700,31170771600,5570,5570,5570,5570,0
20241025,201600,31170771600,5570,5570,5570,5570,0
20241025,201500,31170771600,5570,5570,5570,5570,0
20241025,201400,31170771600,5570,5570,5570,5570,0
20241025,201300,31170771600,5570,5570,5570,5570,0
20241025,201200,31170771600,5570,5570,5570,5570,0
20241025,201100,31170771600,5570,5570,5570,5570,0
20241025,201000,31170771600,5570,5570,5570,5570,0
20241025,200900,31170771600,5570,5570,5570,5570,0
20241025,200800,31170771600,5570,5570,5570,5570,0
20241025,200700,31170771600,5570,5570,5570,5570,0
20241025,200600,31170771600,5570,5570,5570,5570,0
20241025,200500,31170771600,5570,5570,5570,5570,0
20241025,200400,31170771600,5570,5570,5570,5570,0
20241025,200300,31170771600,5570,5570,5570,5570,0
20241025,200200,31170771600,5570,5570,5570,5570,0
20241025,200100,31170771600,5570,5570,5570,5570,0
20241025,200000,31170771600,5570,5570,5570,5570,0
20241025,195900,31170771600,5570,5570,5570,5570,0
20241025,195800,31170771600,5570,5570,5570,5570,96597
20241025,195700,31170771600,5570,5570,5570,5570,0
20241025,195600,31170771600,5570,5570,5570,5570,0
20241025,195500,31170771600,5570,5570,5570,5570,0
20241025,195400,31170771600,5570,5570,5570,5570,0
20241025,195300,31170771600,5570,5570,5570,5570,0
20241025,195200,31170771600,5570,5570,5570,5570,0
20241025,195100,31170771600,5570,5570,5570,5570,0
20241025,195000,31170771600,5570,5570,5570,5570,0
20241025,194900,31170771600,5570,5570,5570,5570,0
20241025,194800,31170771600,5570,5570,5570,5570,0
20241025,194700,31170771600,5570,5570,5570,5570,0
20241025,194600,31170771600,5570,5570,5570,5570,0
20241025,194500,31170771600,5570,5570,5570,5570,0
20241025,194400,31170771600,5570,5570,5570,5570,0
20241025,194300,31170771600,5570,5570,5570,5570,0
20241025,194200,31170771600,5570,5570,5570,5570,0
20241025,194100,31170771600,5570,5570,5570,5570,0
20241025,194000,31170771600,5570,5570,5570,5570,0
20241025,193900,31170771600,5570,5570,5570,5570,0
20241025,193800,31170771600,5570,5570,5570,5570,0
20241025,193700,31170771600,5570,5570,5570,5570,0
20241025,193600,31170771600,5570,5570,5570,5570,0
20241025,193500,31170771600,5570,5570,5570,5570,0
20241025,193400,31170771600,5570,5570,5570,5570,0
20241025,193300,31170771600,5570,5570,5570,5570,0
20241025,193200,31170771600,5570,5570,5570,5570,0
20241025,193100,31170771600,5570,5570,5570,5570,0
20241025,193000,31170771600,5570,5570,5570,5570,0
20241025,192900,31170771600,5570,5570,5570,5570,0
20241025,192800,31170771600,5570,5570,5570,5570,96597
20241025,192700,31170771600,5570,5570,5570,5570,0
20241025,192600,31170771600,5570,5570,5570,5570,0
20241025,192500,31170771600,5570,5570,5570,5570,0
20241025,192400,31170771600,5570,5570,5570,5570,0
20241025,192300,31170771600,5570,5570,5570,5570,0
20241025,192200,31170771600,5570,5570,5570,5570,0
20241025,192100,31170771600,5570,5570,5570,5570,0
20241025,192000,31170771600,5570,5570,5570,5570,0
20241025,191900,31170771600,5570,5570,5570,5570,0
20241025,191800,31170771600,5570,5570,5570,5570,0
20241025,191700,31170771600,5570,5570,5570,5570,0
20241025,191600,31170771600,5570,5570,5570,5570,0
20241025,191500,31170771600,5570,5570,5570,5570,0
20241025,191400,31170771600,5570,5570,5570,5570,0
20241025,191300,31170771600,5570,5570,5570,5570,0
20241025,191200,31170771600,5570,5570,5570,5570,0
20241025,191100,31170771600,5570,5570,5570,5570,0
20241025,191000,31170771600,5570,5570,5570,5570,0
20241025,190900,31170771600,5570,5570,5570,5570,0
20241025,190800,31170771600,5570,5570,5570,5570,0
20241025,190700,31170771600,5570,5570,5570,5570,0
20241025,190600,31170771600,5570,5570,5570,5570,0
20241025,190500,31170771600,5570,5570,5570,5570,0
20241025,190400,31170771600,5570,5570,5570,5570,0
20241025,190300,31170771600,5570,5570,5570,5570,0
20241025,190200,31170771600,5570,5570,5570,5570,0
20241025,190100,31170771600,5570,5570,5570,5570,0
20241025,190000,31170771600,5570,5570,5570,5570,0
20241025,185900,31170771600,5570,5570,5570,5570,0
20241025,185800,31170771600,5570,5570,5570,5570,96597
20241025,185700,31170771600,5570,5570,5570,5570,0
20241025,185600,31170771600,5570,5570,5570,5570,0
20241025,185500,31170771600,5570,5570,5570,5570,0
20241025,185400,31170771600,5570,5570,5570,5570,0
20241025,185300,31170771600,5570,5570,5570,5570,0
20241025,185200,31170771600,5570,5570,5570,5570,0
20241025,185100,31170771600,5570,5570,5570,5570,0
20241025,185000,31170771600,5570,5570,5570,5570,0
20241025,184900,31170771600,5570,5570,5570,5570,0
20241025,184800,31170771600,5570,5570,5570,5570,0
20241025,184700,31170771600,5570,5570,5570,5570,0
20241025,184600,31170771600,5570,5570,5570,5570,0
20241025,184500,31170771600,5570,5570,5570,5570,0
20241025,184400,31170771600,5570,5570,5570,5570,0
20241025,184300,31170771600,5570,5570,5570,5570,0
20241025,184200,31170771600,5570,5570,5570,5570,0
20241025,184100,31170771600,5570,5570,5570,5570,0
20241025,184000,31170771600,5570,5570,5570,5570,0
20241025,183900,31170771600,5570,5570,5570,5570,0
20241025,183800,31170771600,5570,5570,5570,5570,0
20241025,183700,31170771600,5570,5570,5570,5570,0
20241025,183600,31170771600,5570,5570,5570,5570,0
20241025,183500,31170771600,5570,5570,5570,5570,0
20241025,183400,31170771600,5570,5570,5570,5570,0
20241025,183300,31170771600,5570,5570,5570,5570,0
20241025,183200,31170771600,5570,5570,5570,5570,0
20241025,183100,31170771600,5570,5570,5570,5570,0
20241025,183000,31170771600,5570,5570,5570,5570,0
20241025,182900,31170771600,5570,5570,5570,5570,0
20241025,182800,31170771600,5570,5570,5570,5570,96597
20241025,182700,31170771600,5570,5570,5570,5570,0
20241025,182600,31170771600,5570,5570,5570,5570,0
20241025,182500,31170771600,5570,5570,5570,5570,0
20241025,182400,31170771600,5570,5570,5570,5570,0
20241025,182300,31170771600,5570,5570,5570,5570,0
20241025,182200,31170771600,5570,5570,5570,5570,0
20241025,182100,31170771600,5570,5570,5570,5570,0
20241025,182000,31170771600,5570,5570,5570,5570,0
20241025,181900,31170771600,5570,5570,5570,5570,0
20241025,181800,31170771600,5570,5570,5570,5570,0
20241025,181700,31170771600,5570,5570,5570,5570,0
20241025,181600,31170771600,5570,5570,5570,5570,0
20241025,181500,31170771600,5570,5570,5570,5570,0
20241025,181400,31170771600,5570,5570,5570,5570,0
20241025,181300,31170771600,5570,5570,5570,5570,0
20241025,181200,31170771600,5570,5570,5570,5570,0
20241025,181100,31170771600,5570,5570,5570,5570,0
20241025,181000,31170771600,5570,5570,5570,5570,0
20241025,180900,31170771600,5570,5570,5570,5570,0
20241025,180800,31170771600,5570,5570,5570,5570,0
20241025,180700,31170771600,5570,5570,5570,5570,0
20241025,180600,31170771600,5570,5570,5570,5570,0
20241025,180500,31170771600,5570,5570,5570,5570,0
20241025,180400,31170771600,5570,5570,5570,5570,0
20241025,180300,31170771600,5570,5570,5570,5570,0
20241025,180200,31170771600,5570,5570,5570,5570,0
20241025,180100,31170771600,5570,5570,5570,5570,0
20241025,180000,31170771600,5570,5570,5570,5570,0
20241025,175900,31170771600,5570,5570,5570,5570,0
20241025,175800,31170771600,5570,5570,5570,5570,96597
20241025,175700,31170771600,5570,5570,5570,5570,0
20241025,175600,31170771600,5570,5570,5570,5570,0
20241025,175500,31170771600,5570,5570,5570,5570,0
20241025,175400,31170771600,5570,5570,5570,5570,0
20241025,175300,31170771600,5570,5570,5570,5570,0
20241025,175200,31170771600,5570,5570,5570,5570,0
20241025,175100,31170771600,5570,5570,5570,5570,0
20241025,175000,31170771600,5570,5570,5570,5570,0
20241025,174900,31170771600,5570,5570,5570,5570,0
20241025,174800,31170771600,5570,5570,5570,5570,0
20241025,174700,31170771600,5570,5570,5570,5570,0
20241025,174600,31170771600,5570,5570,5570,5570,0
20241025,174500,31170771600,5570,5570,5570,5570,0
20241025,174400,31170771600,5570,5570,5570,5570,0
20241025,174300,31170771600,5570,5570,5570,5570,0
20241025,174200,31170771600,5570,5570,5570,5570,0
20241025,174100,31170771600,5570,5570,5570,5570,0
20241025,174000,31170771600,5570,5570,5570,5570,0
20241025,173900,31170771600,5570,5570,5570,5570,0
20241025,173800,31170771600,5570,5570,5570,5570,0
20241025,173700,31170771600,5570,5570,5570,5570,0
20241025,173600,31170771600,5570,5570,5570,5570,0
20241025,173500,31170771600,5570,5570,5570,5570,0
20241025,173400,31170771600,5570,5570,5570,5570,0
20241025,173300,31170771600,5570,5570,5570,5570,0
20241025,173200,31170771600,5570,5570,5570,5570,0
20241025,173100,31170771600,5570,5570,5570,5570,0
20241025,173000,31170771600,5570,5570,5570,5570,0
20241025,172900,31170771600,5570,5570,5570,5570,0
20241025,172800,31170771600,5570,5570,5570,5570,96597
20241025,172700,31170771600,5570,5570,5570,5570,0
20241025,172600,31170771600,5570,5570,5570,5570,0
20241025,172500,31170771600,5570,5570,5570,5570,0
20241025,172400,31170771600,5570,5570,5570,5570,0
20241025,172300,31170771600,5570,5570,5570,5570,0
20241025,172200,31170771600,5570,5570,5570,5570,0
20241025,172100,31170771600,5570,5570,5570,5570,0
20241025,172000,31170771600,5570,5570,5570,5570,0
20241025,171900,31170771600,5570,5570,5570,5570,0
20241025,171800,31170771600,5570,5570,5570,5570,0
20241025,171700,31170771600,5570,5570,5570,5570,0
20241025,171600,31170771600,5570,5570,5570,5570,0
20241025,171500,31170771600,5570,5570,5570,5570,0
20241025,171400,31170771600,5570,5570,5570,5570,0
20241025,171300,31170771600,5570,5570,5570,5570,0
20241025,171200,31170771600,5570,5570,5570,5570,0
20241025,171100,31170771600,5570,5570,5570,5570,0
20241025,171000,31170771600,5570,5570,5570,5570,0
20241025,170900,31170771600,5570,5570,5570,5570,0
20241025,170800,31170771600,5570,5570,5570,5570,0
20241025,170700,31170771600,5570,5570,5570,5570,0
20241025,170600,31170771600,5570,5570,5570,5570,0
20241025,170500,31170771600,5570,5570,5570,5570,0
20241025,170400,31170771600,5570,5570,5570,5570,0
20241025,170300,31170771600,5570,5570,5570,5570,0
20241025,170200,31170771600,5570,5570,5570,5570,0
20241025,170100,31170771600,5570,5570,5570,5570,0
20241025,170000,31170771600,5570,5570,5570,5570,0
20241025,165900,31170771600,5570,5570,5570,5570,0
20241025,165800,31170771600,5570,5570,5570,5570,96597
20241025,165700,31170771600,5570,5570,5570,5570,0
20241025,165600,31170771600,5570,5570,5570,5570,0
20241025,165500,31170771600,5570,5570,5570,5570,0
20241025,165400,31170771600,5570,5570,5570,5570,0
20241025,165300,31170771600,5570,5570,5570,5570,0
20241025,165200,31170771600,5570,5570,5570,5570,0
20241025,165100,31170771600,5570,5570,5570,5570,0
20241025,165000,31170771600,5570,5570,5570,5570,0
20241025,164900,31170771600,5570,5570,5570,5570,0
20241025,164800,31170771600,5570,5570,5570,5570,0
20241025,164700,31170771600,5570,5570,5570,5570,0
20241025,164600,31170771600,5570,5570,5570,5570,0
20241025,164500,31170771600,5570,5570,5570,5570,0
20241025,164400,31170771600,5570,5570,5570,5570,0
20241025,164300,31170771600,5570,5570,5570,5570,0
20241025,164200,31170771600,5570,5570,5570,5570,0
20241025,164100,31170771600,5570,5570,5570,5570,0
20241025,164000,31170771600,5570,5570,5570,5570,0
20241025,163900,31170771600,5570,5570,5570,5570,0
20241025,163800,31170771600,5570,5570,5570,5570,0
20241025,163700,31170771600,5570,5570,5570,5570,0
20241025,163600,31170771600,5570,5570,5570,5570,0
20241025,163500,31170771600,5570,5570,5570,5570,0
20241025,163400,31170771600,5570,5570,5570,5570,0
20241025,163300,31170771600,5570,5570,5570,5570,0
20241025,163200,31170771600,5570,5570,5570,5570,0
20241025,163100,31170771600,5570,5570,5570,5570,0
20241025,163000,31170771600,5570,5570,5570,5570,0
20241025,162900,31170771600,5570,5570,5570,5570,0
20241025,162800,31170771600,5570,5570,5570,5570,96597
20241025,162700,31170771600,5570,5570,5570,5570,0
20241025,162600,31170771600,5570,5570,5570,5570,0
20241025,162500,31170771600,5570,5570,5570,5570,0
20241025,162400,31170771600,5570,5570,5570,5570,0
20241025,162300,31170771600,5570,5570,5570,5570,0
20241025,162200,31170771600,5570,5570,5570,5570,0
20241025,162100,31170771600,5570,5570,5570,5570,0
20241025,162000,31170771600,5570,5570,5570,5570,0
20241025,161900,31170771600,5570,5570,5570,5570,0
20241025,161800,31170771600,5570,5570,5570,5570,0
20241025,161700,31170771600,5570,5570,5570,5570,0
20241025,161600,31170771600,5570,5570,5570,5570,0
20241025,161500,31170771600,5570,5570,5570,5570,0
20241025,161400,31170771600,5570,5570,5570,5570,0
20241025,161300,31170771600,5570,5570,5570,5570,0
20241025,161200,31170771600,5570,5570,5570,5570,0
20241025,161100,31170771600,5570,5570,5570,5570,0
20241025,161000,31170771600,5570,5570,5570,5570,0
20241025,160900,31170771600,5570,5570,5570,5570,0
20241025,160800,31170771600,5570,5570,5570,5570,0
20241025,160700,31170771600,5570,5570,5570,5570,0
20241025,160600,31170771600,5570,5570,5570,5570,0
20241025,160500,31170771600,5570,5570,5570,5570,0
20241025,160400,31170771600,5570,5570,5570,5570,0
20241025,160300,31170771600,5570,5570,5570,5570,0
20241025,160200,31170771600,5570,5570,5570,5570,0
20241025,160100,31170771600,5570,5570,5570,5570,0
20241025,160000,31170771600,5570,5570,5570,5570,0
20241025,155900,31170771600,5570,5570,5570,5570,0
20241025,155800,31170771600,5570,5570,5570,5570,96597
20241025,155700,31170771600,5570,5570,5570,5570,0
20241025,155600,31170771600,5570,5570,5570,5570,0
20241025,155500,31170771600,5570,5570,5570,5570,0
20241025,155400,31170771600,5570,5570,5570,5570,0
20241025,155300,31170771600,5570,5570,5570,5570,0
20241025,155200,31170771600,5570,5570,5570,5570,0
20241025,155100,31170771600,5570,5570,5570,5570,0
20241025,155000,31170771600,5570,5570,5570,5570,0
20241025,154900,31170771600,5570,5570,5570,5570,0
20241025,154800,31170771600,5570,5570,5570,5570,0
20241025,154700,31170771600,5570,5570,5570,5570,0
20241025,154600,31170771600,5570,5570,5570,5570,0
20241025,154500,31170771600,5570,5570,5570,5570,0
20241025,154400,31170771600,5570,5570,5570,5570,0
20241025,154300,31170771600,5570,5570,5570,5570,0
20241025,154200,31170771600,5570,5570,5570,5570,0
20241025,154100,31170771600,5570,5570,5570,5570,0
20241025,154000,31170771600,5570,5570,5570,5570,0
20241025,153900,31170771600,5570,5570,5570,5570,0
20241025,153800,31170771600,5570,5570,5570,5570,0
20241025,153700,31170771600,5570,5570,5570,5570,0
20241025,153600,31170771600,5570,5570,5570,5570,0
20241025,153500,31170771600,5570,5570,5570,5570,0
20241025,153400,31170771600,5570,5570,5570,5570,0
20241025,153300,31170771600,5570,5570,5570,5570,0
20241025,153200,31170771600,5570,5570,5570,5570,0
20241025,153100,31170771600,5570,5570,5570,5570,0
20241025,153000,31170771600,5570,5570,5570,5570,96597
20241025,152900,30632726310,5540,5540,5540,5540,0
20241025,152800,30632726310,5540,5540,5540,5540,0
20241025,152700,30632726310,5540,5540,5540,5540,0
20241025,152600,30632726310,5540,5540,5540,5540,0
20241025,152500,30632726310,5540,5540,5540,5540,0
20241025,152400,30632726310,5540,5540,5540,5540,0
20241025,152300,30632726310,5540,5540,5540,5540,0
20241025,152200,30632726310,5540,5540,5540,5540,0
20241025,152100,30632726310,5540,5540,5540,5540,0
20241025,152000,30632726310,5540,5540,5540,5540,0
20241025,151900,30632726310,5540,5500,5550,5500,51753
20241025,151800,30346873330,5510,5530,5530,5490,33760
20241025,151700,30161081660,5530,5540,5540,5510,63126
20241025,151600,29812216160,5530,5490,5540,5470,58521
20241025,151500,29489714570,5490,5400,5530,5400,102990
20241025,151400,28926210980,5390,5370,5400,5340,20438
20241025,151300,28816217850,5370,5380,5390,5360,2259
20241025,151200,28804083250,5380,5360,5390,5350,4089
20241025,151100,28782177490,5390,5390,5400,5360,9450
20241025,151000,28731343980,5390,5400,5400,5380,4977
20241025,150900,28704506860,5400,5390,5410,5390,834
20241025,150800,28700008630,5400,5400,5410,5390,8516
20241025,150700,28654064330,5410,5400,5420,5400,1394
20241025,150600,28646522640,5420,5400,5420,5390,11445
20241025,150500,28584664360,5400,5390,5400,5380,8838
20241025,150400,28536949300,5400,5380,5400,5370,7022
20241025,150300,28499133580,5370,5380,5380,5370,2456
20241025,150200,28485932000,5380,5390,5390,5370,3818
20241025,150100,28465397090,5380,5370,5390,5360,4921
20241025,150000,28438952260,5360,5360,5370,5360,4457
20241025,145900,28415062700,5370,5380,5380,5350,3945
20241025,145800,28393906010,5370,5360,5380,5360,283
20241025,145700,28392387740,5370,5360,5380,5360,762
20241025,145600,28388301550,5360,5360,5380,5360,1663
20241025,145500,28379387800,5380,5380,5380,5360,2402
20241025,145400,28366488590,5380,5380,5380,5370,2468
20241025,145300,28353226970,5380,5370,5390,5370,5593
20241025,145200,28323140770,5370,5380,5380,5360,2501
20241025,145100,28309715950,5380,5360,5380,5350,806
20241025,145000,28305390210,5350,5370,5380,5350,6816
20241025,144900,28268798910,5370,5330,5370,5330,13468
20241025,144800,28196746810,5320,5340,5340,5320,939
20241025,144700,28191743090,5340,5340,5340,5330,749
20241025,144600,28187749560,5350,5340,5350,5330,2069
20241025,144500,28176705780,5330,5320,5350,5320,1457
20241025,144400,28168941180,5330,5320,5330,5320,1879
20241025,144300,28158944600,5340,5330,5350,5320,1423
20241025,144200,28151370180,5350,5340,5360,5330,7207
20241025,144100,28112850940,5340,5330,5360,5320,2960
20241025,144000,28097041650,5320,5320,5330,5310,872
20241025,143900,28092403360,5320,5320,5330,5310,650
20241025,143800,28088944100,5320,5310,5330,5310,2466
20241025,143700,28075821270,5310,5300,5310,5290,6527
20241025,143600,28041217060,5290,5270,5300,5270,2988
20241025,143500,28025430410,5280,5280,5280,5260,2853
20241025,143400,28010392910,5280,5250,5280,5250,5405
20241025,143300,27981938590,5250,5300,5300,5250,8590
20241025,143200,27936735680,5290,5300,5310,5290,1138
20241025,143100,27930708190,5290,5320,5320,5290,1720
20241025,143000,27921590070,5310,5300,5310,5280,6324
20241025,142900,27888093370,5290,5290,5310,5290,1799
20241025,142800,27878562250,5290,5270,5290,5260,4996
20241025,142700,27852218010,5260,5300,5300,5260,3776
20241025,142600,27832325670,5300,5300,5310,5290,2519
20241025,142500,27818982990,5310,5280,5310,5250,9125
20241025,142400,27770716400,5250,5300,5300,5240,32605
20241025,142300,27599305870,5300,5320,5320,5290,4424
20241025,142200,27575843240,5320,5310,5320,5300,3640
20241025,142100,27556526170,5310,5290,5320,5280,9161
20241025,142000,27507996550,5280,5300,5320,5280,12251
20241025,141900,27443158890,5300,5300,5320,5290,7872
20241025,141800,27401375470,5300,5350,5350,5290,45464
20241025,141700,27159768320,5340,5340,5360,5340,125
20241025,141600,27159100360,5340,5360,5360,5340,4291
20241025,141500,27136170150,5360,5340,5370,5340,198
20241025,141400,27135108940,5340,5360,5370,5340,8285
20241025,141300,27090724100,5360,5360,5370,5360,1477
20241025,141200,27082797010,5360,5370,5370,5360,1946
20241025,141100,27072347000,5370,5370,5380,5370,1710
20241025,141000,27063162460,5390,5380,5390,5370,1093
20241025,140900,27057281740,5390,5390,5390,5370,1229
20241025,140800,27050671000,5380,5360,5390,5360,5638
20241025,140700,27020381490,5370,5350,5370,5340,2862
20241025,140600,27005047460,5370,5350,5370,5350,2320
20241025,140500,26992633860,5360,5370,5370,5350,681
20241025,140400,26988990090,5340,5370,5370,5340,3025
20241025,140300,26972768640,5360,5340,5360,5340,3277
20241025,140200,26955226800,5350,5350,5360,5340,3603
20241025,140100,26935952720,5340,5360,5370,5340,1290
20241025,140000,26929046480,5360,5360,5360,5340,1090
20241025,135900,26923217900,5340,5350,5370,5340,5590
20241025,135800,26893262250,5350,5330,5360,5320,9153
20241025,135700,26844390690,5340,5350,5350,5310,21592
20241025,135600,26729564520,5340,5370,5370,5340,29086
20241025,135500,26574023190,5370,5380,5380,5370,2114
20241025,135400,26562652100,5390,5370,5390,5370,142
20241025,135300,26561889090,5370,5400,5400,5370,3676
20241025,135200,26542102900,5400,5380,5400,5380,394
20241025,135100,26539983120,5380,5400,5400,5380,2716
20241025,135000,26525331440,5410,5410,5430,5400,2893
20241025,134900,26509653810,5410,5400,5410,5400,3450
20241025,134800,26491023310,5400,5390,5400,5370,9214
20241025,134700,26441470500,5390,5390,5400,5390,251
20241025,134600,26440117600,5400,5380,5400,5380,1456
20241025,134500,26432277750,5390,5380,5390,5380,1750
20241025,134400,26422859220,5390,5390,5390,5380,8
20241025,134300,26422816120,5390,5380,5390,5370,3459
20241025,134200,26404214610,5390,5390,5400,5380,2315
20241025,134100,26391738820,5390,5400,5410,5390,987
20241025,134000,26386408740,5420,5420,5420,5400,1233
20241025,133900,26379742850,5410,5410,5420,5410,720
20241025,133800,26375844510,5410,5420,5420,5410,204
20241025,133700,26374739590,5420,5410,5420,5410,1109
20241025,133600,26368729800,5400,5380,5400,5380,734
20241025,133500,26364774460,5390,5400,5400,5390,3274
20241025,133400,26347125360,5390,5390,5410,5390,4325
20241025,133300,26323770740,5390,5400,5400,5390,761
20241025,133200,26319668760,5410,5400,5410,5390,467
20241025,133100,26317147870,5400,5400,5410,5400,653
20241025,133000,26313621440,5400,5410,5420,5400,1428
20241025,132900,26305898870,5410,5410,5420,5410,1217
20241025,132800,26299313900,5400,5380,5400,5380,668
20241025,132700,26295714050,5380,5380,5390,5370,1341
20241025,132600,26288509020,5380,5400,5400,5380,316
20241025,132500,26286803930,5400,5420,5430,5360,16609
20241025,132400,26197516150,5410,5390,5430,5380,5270
20241025,132300,26169070500,5390,5390,5390,5370,2376
20241025,132200,26156273220,5390,5360,5390,5360,6996
20241025,132100,26118624920,5360,5360,5380,5360,3562
20241025,132000,26099501840,5350,5370,5370,5340,22265
20241025,131900,25980270020,5360,5370,5380,5360,6596
20241025,131800,25944891330,5370,5370,5390,5360,8004
20241025,131700,25901884280,5370,5400,5410,5370,9179
20241025,131600,25852565480,5380,5400,5420,5380,16442
20241025,131500,25763919370,5400,5400,5410,5400,5184
20241025,131400,25735897060,5400,5400,5400,5380,18111
20241025,131300,25638314680,5400,5430,5440,5400,33060
20241025,131200,25459560780,5440,5430,5440,5420,11511
20241025,131100,25397047670,5430,5450,5460,5430,5493
20241025,131000,25367153000,5460,5490,5490,5450,598
20241025,130900,25363885690,5480,5440,5480,5430,6361
20241025,130800,25329222840,5450,5460,5460,5430,30783
20241025,130700,25161739920,5460,5470,5470,5460,5269
20241025,130600,25132919960,5470,5500,5500,5470,3140
20241025,130500,25115718100,5500,5490,5500,5480,781
20241025,130400,25111426210,5500,5490,5500,5480,2347
20241025,130300,25098551520,5490,5480,5500,5480,1912
20241025,130200,25088053340,5470,5460,5480,5460,8030
20241025,130100,25044152180,5460,5460,5460,5450,1918
20241025,130000,25033681010,5460,5450,5470,5450,3994
20241025,125900,25011865300,5450,5490,5490,5450,18819
20241025,125800,24909038170,5480,5520,5520,5480,9663
20241025,125700,24856008090,5520,5510,5530,5510,1005
20241025,125600,24850460490,5510,5500,5530,5500,1768
20241025,125500,24840705710,5500,5510,5510,5500,6825
20241025,125400,24803153300,5510,5510,5510,5500,1322
20241025,125300,24795870500,5510,5510,5510,5500,1463
20241025,125200,24787816550,5510,5530,5530,5510,4664
20241025,125100,24762102650,5530,5540,5550,5530,1060
20241025,125000,24756234070,5540,5540,5550,5540,235
20241025,124900,24754932130,5510,5550,5550,5510,5542
20241025,124800,24724339550,5530,5530,5530,5530,856
20241025,124700,24719605870,5540,5540,5540,5540,2608
20241025,124600,24705157550,5540,5520,5550,5520,213
20241025,124500,24703981530,5520,5550,5550,5520,1286
20241025,124400,24696869270,5550,5540,5560,5540,1466
20241025,124300,24688742930,5540,5530,5540,5530,2776
20241025,124200,24673381650,5530,5540,5560,5530,3090
20241025,124100,24656267810,5540,5560,5560,5530,2916
20241025,124000,24640104860,5560,5550,5560,5540,599
20241025,123900,24636781910,5560,5560,5560,5550,899
20241025,123800,24631792230,5560,5530,5560,5530,9114
20241025,123700,24581381670,5540,5540,5540,5530,2223
20241025,123600,24569068150,5540,5550,5550,5540,1631
20241025,123500,24560027950,5550,5550,5560,5550,1607
20241025,123400,24551100830,5560,5550,5570,5540,2600
20241025,123300,24536647590,5540,5550,5560,5540,4671
20241025,123200,24510753050,5560,5580,5580,5550,4976
20241025,123100,24483093940,5570,5570,5590,5570,7788
20241025,123000,24439658740,5570,5540,5580,5540,8718
20241025,122900,24391095350,5550,5550,5550,5540,1274
20241025,122800,24384025920,5550,5550,5550,5550,1538
20241025,122700,24375490020,5530,5540,5550,5530,4047
20241025,122600,24353087100,5550,5540,5550,5540,509
20241025,122500,24350262740,5540,5530,5540,5530,594
20241025,122400,24346977320,5530,5540,5540,5530,1006
20241025,122300,24341414080,5540,5540,5540,5540,346
20241025,122200,24339497240,5540,5540,5570,5530,2569
20241025,122100,24325240710,5540,5570,5570,5540,1502
20241025,122000,24316886420,5570,5530,5580,5530,5559
20241025,121900,24285968510,5530,5540,5540,5530,367
20241025,121800,24283938890,5540,5550,5550,5530,2665
20241025,121700,24269190850,5550,5530,5550,5530,1334
20241025,121600,24261801750,5540,5520,5540,5520,2445
20241025,121500,24248287410,5520,5510,5520,5510,5999
20241025,121400,24215175090,5510,5510,5520,5510,2223
20241025,121300,24202926010,5510,5510,5520,5510,483
20241025,121200,24200264580,5510,5500,5510,5500,1412
20241025,121100,24192495760,5500,5500,5510,5500,1091
20241025,121000,24186495230,5510,5510,5510,5500,1594
20241025,120900,24177717020,5510,5520,5520,5500,378
20241025,120800,24175637360,5500,5500,5520,5500,5719
20241025,120700,24144173110,5500,5510,5510,5500,2728
20241025,120600,24129144990,5520,5530,5530,5520,830
20241025,120500,24124562390,5510,5520,5530,5510,5128
20241025,120400,24096255860,5520,5530,5530,5520,110
20241025,120300,24095648570,5530,5530,5540,5520,1563
20241025,120200,24087011610,5530,5510,5540,5510,2704
20241025,120100,24072089660,5510,5500,5510,5500,662
20241025,120000,24068445150,5510,5500,5530,5500,1850
20241025,115900,24058264430,5500,5520,5530,5490,5319
20241025,115800,24028945840,5520,5510,5520,5490,1576
20241025,115700,24020272010,5510,5490,5510,5490,523
20241025,115600,24017396570,5500,5500,5520,5500,768
20241025,115500,24013172450,5520,5480,5540,5480,8021
20241025,115400,23969109600,5480,5490,5500,5480,5941
20241025,115300,23936485830,5500,5520,5540,5490,15360
20241025,115200,23851924220,5520,5550,5560,5520,17362
20241025,115100,23755842030,5560,5550,5570,5550,3785
20241025,115000,23734833870,5550,5570,5580,5550,2856
20241025,114900,23718947020,5570,5580,5600,5560,11374
20241025,114800,23655347490,5580,5560,5580,5550,5142
20241025,114700,23626743940,5550,5550,5570,5550,849
20241025,114600,23622020680,5550,5560,5570,5550,4828
20241025,114500,23595195310,5550,5560,5570,5550,3942
20241025,114400,23573304030,5560,5570,5570,5560,984
20241025,114300,23567829660,5570,5560,5570,5560,1356
20241025,114200,23560280130,5570,5570,5570,5550,2147
20241025,114100,23548347580,5560,5560,5560,5540,4230
20241025,114000,23524863180,5570,5560,5580,5560,2351
20241025,113900,23511780730,5570,5610,5610,5560,12624
20241025,113800,23441393440,5600,5580,5610,5570,3846
20241025,113700,23419929560,5580,5620,5620,5580,39651
20241025,113600,23197367190,5610,5540,5620,5540,35109
20241025,113500,23001190740,5550,5560,5560,5530,5745
20241025,113400,22969360850,5550,5570,5570,5530,6001
20241025,113300,22936061910,5570,5500,5580,5480,23797
20241025,113200,22804231880,5500,5500,5510,5500,991
20241025,113100,22798778840,5500,5520,5530,5500,4431
20241025,113000,22774369930,5520,5520,5530,5520,1783
20241025,112900,22764527730,5520,5520,5530,5510,2600
20241025,112800,22750176110,5530,5510,5530,5510,2836
20241025,112700,22734531270,5500,5500,5510,5500,257
20241025,112600,22733117670,5520,5500,5520,5490,7604
20241025,112500,22691326450,5510,5500,5520,5500,905
20241025,112400,22686341770,5500,5500,5510,5500,341
20241025,112300,22684465510,5510,5510,5510,5500,2954
20241025,112200,22668193450,5510,5510,5520,5500,2152
20241025,112100,22656347300,5510,5490,5510,5490,1823
20241025,112000,22646313620,5500,5490,5500,5470,5945
20241025,111900,22613738360,5490,5500,5500,5480,2415
20241025,111800,22600489270,5500,5520,5520,5490,2610
20241025,111700,22586135580,5520,5520,5520,5490,1834
20241025,111600,22576063050,5520,5520,5520,5490,2216
20241025,111500,22563871550,5520,5510,5520,5490,3494
20241025,111400,22544625000,5500,5490,5500,5490,4900
20241025,111300,22517705710,5490,5500,5510,5480,9261
20241025,111200,22466889310,5500,5510,5520,5500,7143
20241025,111100,22427558750,5510,5540,5560,5510,2926
20241025,111000,22411390550,5520,5510,5520,5490,19731
20241025,110900,22302750960,5510,5530,5530,5510,1958
20241025,110800,22291941980,5510,5520,5530,5510,6294
20241025,110700,22257212400,5530,5540,5550,5520,3423
20241025,110600,22238280140,5540,5560,5560,5530,7412
20241025,110500,22197216640,5560,5570,5580,5560,7747
20241025,110400,22154056450,5570,5550,5570,5550,1743
20241025,110300,22144358270,5540,5530,5550,5530,1646
20241025,110200,22135246370,5510,5540,5550,5510,12228
20241025,110100,22067633270,5560,5560,5580,5540,3401
20241025,110000,22048718470,5560,5520,5560,5520,6300
20241025,105900,22013814800,5530,5520,5530,5510,5665
20241025,105800,21982542800,5520,5550,5550,5520,13557
20241025,105700,21907580290,5550,5550,5560,5550,1089
20241025,105600,21901529830,5550,5540,5550,5520,16405
20241025,105500,21810817990,5540,5560,5560,5540,4943
20241025,105400,21783381460,5550,5550,5560,5540,10382
20241025,105300,21725812460,5550,5580,5580,5540,13116
20241025,105200,21652952800,5580,5610,5610,5570,11578
20241025,105100,21588323690,5610,5600,5610,5580,11110
20241025,105000,21526172280,5600,5600,5610,5580,9709
20241025,104900,21471793460,5600,5590,5610,5560,17043
20241025,104800,21376783080,5580,5590,5610,5580,7202
20241025,104700,21336517100,5590,5610,5630,5580,23799
20241025,104600,21203111540,5600,5600,5620,5580,17532
20241025,104500,21104920560,5600,5620,5620,5600,11511
20241025,104400,21040359250,5610,5580,5630,5570,24445
20241025,104300,20903125270,5580,5600,5620,5550,26635
20241025,104200,20754471190,5620,5610,5640,5590,39699
20241025,104100,20531744940,5610,5630,5660,5600,40250
20241025,104000,20305099390,5630,5600,5660,5600,98362
20241025,103900,19750567880,5600,5530,5650,5520,90157
20241025,103800,19244466030,5520,5520,5530,5520,1655
20241025,103700,19235324660,5520,5520,5530,5510,5348
20241025,103600,19205805180,5520,5550,5550,5520,4352
20241025,103500,19181715910,5550,5530,5560,5530,17710
20241025,103400,19083548530,5530,5470,5540,5470,20504
20241025,103300,18970454310,5480,5470,5490,5460,4721
20241025,103200,18944595260,5470,5470,5470,5470,1613
20241025,103100,18935772150,5460,5440,5490,5430,8122
20241025,103000,18891468220,5440,5440,5450,5420,24241
20241025,102900,18759720010,5450,5460,5480,5440,18478
20241025,102800,18658992210,5460,5460,5490,5440,9510
20241025,102700,18607034300,5460,5470,5490,5440,26452
20241025,102600,18462688850,5470,5450,5500,5440,17773
20241025,102500,18365591910,5450,5510,5510,5450,23449
20241025,102400,18237398000,5510,5510,5510,5490,5078
20241025,102300,18209487950,5500,5480,5520,5470,16967
20241025,102200,18116368570,5490,5510,5510,5480,20388
20241025,102100,18004315980,5510,5520,5530,5510,6406
20241025,102000,17969001690,5530,5540,5540,5510,12056
20241025,101900,17902447910,5540,5550,5550,5540,4029
20241025,101800,17880120720,5550,5550,5560,5550,2555
20241025,101700,17865935450,5550,5550,5560,5540,1560
20241025,101600,17857277010,5560,5540,5560,5530,3514
20241025,101500,17837799860,5540,5540,5550,5520,10124
20241025,101400,17781786390,5530,5560,5560,5530,5156
20241025,101300,17753196460,5560,5560,5570,5560,846
20241025,101200,17748490460,5560,5550,5560,5540,6639
20241025,101100,17711667540,5550,5560,5570,5540,3453
20241025,101000,17692499420,5560,5540,5570,5540,6347
20241025,100900,17657231580,5540,5550,5560,5540,3221
20241025,100800,17639365430,5550,5570,5570,5550,3242
20241025,100700,17621329110,5570,5580,5580,5570,4446
20241025,100600,17596542410,5590,5600,5600,5560,10343
20241025,100500,17538836460,5600,5540,5600,5540,14740
20241025,100400,17456420360,5570,5520,5570,5520,9120
20241025,100300,17405896570,5520,5520,5530,5500,7552
20241025,100200,17364276460,5520,5530,5540,5520,3489
20241025,100100,17344989040,5530,5540,5540,5530,7469
20241025,100000,17303649240,5540,5510,5550,5500,17784
20241025,095900,17205664660,5510,5560,5560,5510,12426
20241025,095800,17136976240,5570,5520,5570,5520,6289
20241025,095700,17102109800,5520,5540,5570,5520,11382
20241025,095600,17039086390,5540,5560,5580,5540,11172
20241025,095500,16977051920,5560,5570,5590,5560,9494
20241025,095400,16924197870,5570,5600,5600,5570,7422
20241025,095300,16882698950,5590,5570,5600,5570,6849
20241025,095200,16844434320,5570,5580,5600,5570,7453
20241025,095100,16802897380,5580,5600,5610,5580,16603
20241025,095000,16710006490,5610,5630,5630,5600,13213
20241025,094900,16635800660,5630,5610,5630,5600,16951
20241025,094800,16540487940,5610,5580,5620,5570,6721
20241025,094700,16502899380,5570,5600,5600,5570,13483
20241025,094600,16427577930,5600,5640,5640,5590,22666
20241025,094500,16300310910,5640,5560,5650,5560,19329
20241025,094400,16191876380,5560,5560,5570,5550,9751
20241025,094300,16137645700,5560,5540,5570,5530,11453
20241025,094200,16074065170,5540,5580,5590,5540,21538
20241025,094100,15954330390,5580,5610,5610,5570,17108
20241025,094000,15858664330,5620,5650,5660,5610,32111
20241025,093900,15677578210,5650,5570,5650,5550,25887
20241025,093800,15532349660,5550,5610,5610,5550,26235
20241025,093700,15385676480,5610,5650,5660,5600,46192
20241025,093600,15125610640,5650,5610,5650,5590,56487
20241025,093500,14807712740,5610,5580,5620,5570,49352
20241025,093400,14531378350,5580,5570,5580,5560,24828
20241025,093300,14393025800,5570,5540,5580,5540,28238
20241025,093200,14236128130,5540,5520,5550,5520,11292
20241025,093100,14173655510,5530,5530,5540,5510,17794
20241025,093000,14075331220,5540,5530,5540,5520,28356
20241025,092900,13918571040,5520,5510,5530,5500,13203
20241025,092800,13845762360,5510,5510,5520,5500,20059
20241025,092700,13735273190,5510,5470,5520,5470,21962
20241025,092600,13614558430,5470,5530,5530,5460,104262
20241025,092500,13041392070,5530,5550,5560,5520,54588
20241025,092400,12739057500,5550,5580,5580,5550,27050
20241025,092300,12588637010,5570,5590,5600,5560,17330
20241025,092200,12492027460,5600,5580,5600,5560,33347
20241025,092100,12306131960,5580,5590,5610,5570,29422
20241025,092000,12141816740,5610,5600,5650,5590,59091
20241025,091900,11809388430,5610,5620,5620,5580,55318
20241025,091800,11499950470,5610,5630,5640,5590,44002
20241025,091700,11253329440,5630,5620,5640,5600,30674
20241025,091600,11081140740,5620,5680,5680,5590,160430
20241025,091500,10179369200,5670,5690,5700,5650,100028
20241025,091400,9611868800,5700,5680,5710,5660,141708
20241025,091300,8806082530,5660,5700,5720,5660,182940
20241025,091200,7765690110,5700,5580,5710,5570,298014
20241025,091100,6080569930,5580,5580,5620,5520,118329
20241025,091000,5420879640,5560,5550,5640,5540,127073
20241025,090900,4711660010,5550,5580,5670,5540,229457
20241025,090800,3427545010,5580,5450,5670,5430,230406
20241025,090700,2143395280,5440,5450,5500,5440,35316
20241025,090600,1950032140,5450,5420,5470,5400,14108
20241025,090500,1873307000,5400,5420,5450,5390,31331
20241025,090400,1703704960,5420,5460,5500,5420,97298
20241025,090300,1171194220,5450,5440,5460,5420,25243
20241025,090200,1033806750,5440,5410,5460,5400,42968
20241025,090100,800665100,5420,5370,5440,5370,34752
20241025,090000,612441930,5370,5350,5410,5330,109088