stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,212300,27495446710,5500,5500,5500,5500,53228
20241028,212200,27495446710,5500,5500,5500,5500,0
20241028,212100,27495446710,5500,5500,5500,5500,0
20241028,212000,27495446710,5500,5500,5500,5500,0
20241028,211900,27495446710,5500,5500,5500,5500,0
20241028,211800,27495446710,5500,5500,5500,5500,0
20241028,211700,27495446710,5500,5500,5500,5500,0
20241028,211600,27495446710,5500,5500,5500,5500,0
20241028,211500,27495446710,5500,5500,5500,5500,0
20241028,211400,27495446710,5500,5500,5500,5500,0
20241028,211300,27495446710,5500,5500,5500,5500,0
20241028,211200,27495446710,5500,5500,5500,5500,0
20241028,211100,27495446710,5500,5500,5500,5500,0
20241028,211000,27495446710,5500,5500,5500,5500,0
20241028,210900,27495446710,5500,5500,5500,5500,0
20241028,210800,27495446710,5500,5500,5500,5500,0
20241028,210700,27495446710,5500,5500,5500,5500,0
20241028,210600,27495446710,5500,5500,5500,5500,0
20241028,210500,27495446710,5500,5500,5500,5500,0
20241028,210400,27495446710,5500,5500,5500,5500,0
20241028,210300,27495446710,5500,5500,5500,5500,0
20241028,210200,27495446710,5500,5500,5500,5500,0
20241028,210100,27495446710,5500,5500,5500,5500,0
20241028,210000,27495446710,5500,5500,5500,5500,0
20241028,205900,27495446710,5500,5500,5500,5500,0
20241028,205800,27495446710,5500,5500,5500,5500,0
20241028,205700,27495446710,5500,5500,5500,5500,0
20241028,205600,27495446710,5500,5500,5500,5500,0
20241028,205500,27495446710,5500,5500,5500,5500,0
20241028,205400,27495446710,5500,5500,5500,5500,0
20241028,205300,27495446710,5500,5500,5500,5500,53228
20241028,205200,27495446710,5500,5500,5500,5500,0
20241028,205100,27495446710,5500,5500,5500,5500,0
20241028,205000,27495446710,5500,5500,5500,5500,0
20241028,204900,27495446710,5500,5500,5500,5500,0
20241028,204800,27495446710,5500,5500,5500,5500,0
20241028,204700,27495446710,5500,5500,5500,5500,0
20241028,204600,27495446710,5500,5500,5500,5500,0
20241028,204500,27495446710,5500,5500,5500,5500,0
20241028,204400,27495446710,5500,5500,5500,5500,0
20241028,204300,27495446710,5500,5500,5500,5500,0
20241028,204200,27495446710,5500,5500,5500,5500,0
20241028,204100,27495446710,5500,5500,5500,5500,0
20241028,204000,27495446710,5500,5500,5500,5500,0
20241028,203900,27495446710,5500,5500,5500,5500,0
20241028,203800,27495446710,5500,5500,5500,5500,0
20241028,203700,27495446710,5500,5500,5500,5500,0
20241028,203600,27495446710,5500,5500,5500,5500,0
20241028,203500,27495446710,5500,5500,5500,5500,0
20241028,203400,27495446710,5500,5500,5500,5500,0
20241028,203300,27495446710,5500,5500,5500,5500,0
20241028,203200,27495446710,5500,5500,5500,5500,0
20241028,203100,27495446710,5500,5500,5500,5500,0
20241028,203000,27495446710,5500,5500,5500,5500,0
20241028,202900,27495446710,5500,5500,5500,5500,0
20241028,202800,27495446710,5500,5500,5500,5500,0
20241028,202700,27495446710,5500,5500,5500,5500,0
20241028,202600,27495446710,5500,5500,5500,5500,0
20241028,202500,27495446710,5500,5500,5500,5500,0
20241028,202400,27495446710,5500,5500,5500,5500,0
20241028,202300,27495446710,5500,5500,5500,5500,53228
20241028,202200,27495446710,5500,5500,5500,5500,0
20241028,202100,27495446710,5500,5500,5500,5500,0
20241028,202000,27495446710,5500,5500,5500,5500,0
20241028,201900,27495446710,5500,5500,5500,5500,0
20241028,201800,27495446710,5500,5500,5500,5500,0
20241028,201700,27495446710,5500,5500,5500,5500,0
20241028,201600,27495446710,5500,5500,5500,5500,0
20241028,201500,27495446710,5500,5500,5500,5500,0
20241028,201400,27495446710,5500,5500,5500,5500,0
20241028,201300,27495446710,5500,5500,5500,5500,0
20241028,201200,27495446710,5500,5500,5500,5500,0
20241028,201100,27495446710,5500,5500,5500,5500,0
20241028,201000,27495446710,5500,5500,5500,5500,0
20241028,200900,27495446710,5500,5500,5500,5500,0
20241028,200800,27495446710,5500,5500,5500,5500,0
20241028,200700,27495446710,5500,5500,5500,5500,0
20241028,200600,27495446710,5500,5500,5500,5500,0
20241028,200500,27495446710,5500,5500,5500,5500,0
20241028,200400,27495446710,5500,5500,5500,5500,0
20241028,200300,27495446710,5500,5500,5500,5500,0
20241028,200200,27495446710,5500,5500,5500,5500,0
20241028,200100,27495446710,5500,5500,5500,5500,0
20241028,200000,27495446710,5500,5500,5500,5500,0
20241028,195900,27495446710,5500,5500,5500,5500,0
20241028,195800,27495446710,5500,5500,5500,5500,0
20241028,195700,27495446710,5500,5500,5500,5500,0
20241028,195600,27495446710,5500,5500,5500,5500,0
20241028,195500,27495446710,5500,5500,5500,5500,0
20241028,195400,27495446710,5500,5500,5500,5500,0
20241028,195300,27495446710,5500,5500,5500,5500,53228
20241028,195200,27495446710,5500,5500,5500,5500,0
20241028,195100,27495446710,5500,5500,5500,5500,0
20241028,195000,27495446710,5500,5500,5500,5500,0
20241028,194900,27495446710,5500,5500,5500,5500,0
20241028,194800,27495446710,5500,5500,5500,5500,0
20241028,194700,27495446710,5500,5500,5500,5500,0
20241028,194600,27495446710,5500,5500,5500,5500,0
20241028,194500,27495446710,5500,5500,5500,5500,0
20241028,194400,27495446710,5500,5500,5500,5500,0
20241028,194300,27495446710,5500,5500,5500,5500,0
20241028,194200,27495446710,5500,5500,5500,5500,0
20241028,194100,27495446710,5500,5500,5500,5500,0
20241028,194000,27495446710,5500,5500,5500,5500,0
20241028,193900,27495446710,5500,5500,5500,5500,0
20241028,193800,27495446710,5500,5500,5500,5500,0
20241028,193700,27495446710,5500,5500,5500,5500,0
20241028,193600,27495446710,5500,5500,5500,5500,0
20241028,193500,27495446710,5500,5500,5500,5500,0
20241028,193400,27495446710,5500,5500,5500,5500,0
20241028,193300,27495446710,5500,5500,5500,5500,0
20241028,193200,27495446710,5500,5500,5500,5500,0
20241028,193100,27495446710,5500,5500,5500,5500,0
20241028,193000,27495446710,5500,5500,5500,5500,0
20241028,192900,27495446710,5500,5500,5500,5500,0
20241028,192800,27495446710,5500,5500,5500,5500,0
20241028,192700,27495446710,5500,5500,5500,5500,0
20241028,192600,27495446710,5500,5500,5500,5500,0
20241028,192500,27495446710,5500,5500,5500,5500,0
20241028,192400,27495446710,5500,5500,5500,5500,0
20241028,192300,27495446710,5500,5500,5500,5500,53228
20241028,192200,27495446710,5500,5500,5500,5500,0
20241028,192100,27495446710,5500,5500,5500,5500,0
20241028,192000,27495446710,5500,5500,5500,5500,0
20241028,191900,27495446710,5500,5500,5500,5500,0
20241028,191800,27495446710,5500,5500,5500,5500,0
20241028,191700,27495446710,5500,5500,5500,5500,0
20241028,191600,27495446710,5500,5500,5500,5500,0
20241028,191500,27495446710,5500,5500,5500,5500,0
20241028,191400,27495446710,5500,5500,5500,5500,0
20241028,191300,27495446710,5500,5500,5500,5500,0
20241028,191200,27495446710,5500,5500,5500,5500,0
20241028,191100,27495446710,5500,5500,5500,5500,0
20241028,191000,27495446710,5500,5500,5500,5500,0
20241028,190900,27495446710,5500,5500,5500,5500,0
20241028,190800,27495446710,5500,5500,5500,5500,0
20241028,190700,27495446710,5500,5500,5500,5500,0
20241028,190600,27495446710,5500,5500,5500,5500,0
20241028,190500,27495446710,5500,5500,5500,5500,0
20241028,190400,27495446710,5500,5500,5500,5500,0
20241028,190300,27495446710,5500,5500,5500,5500,0
20241028,190200,27495446710,5500,5500,5500,5500,0
20241028,190100,27495446710,5500,5500,5500,5500,0
20241028,190000,27495446710,5500,5500,5500,5500,0
20241028,185900,27495446710,5500,5500,5500,5500,0
20241028,185800,27495446710,5500,5500,5500,5500,0
20241028,185700,27495446710,5500,5500,5500,5500,0
20241028,185600,27495446710,5500,5500,5500,5500,0
20241028,185500,27495446710,5500,5500,5500,5500,0
20241028,185400,27495446710,5500,5500,5500,5500,0
20241028,185300,27495446710,5500,5500,5500,5500,53228
20241028,185200,27495446710,5500,5500,5500,5500,0
20241028,185100,27495446710,5500,5500,5500,5500,0
20241028,185000,27495446710,5500,5500,5500,5500,0
20241028,184900,27495446710,5500,5500,5500,5500,0
20241028,184800,27495446710,5500,5500,5500,5500,0
20241028,184700,27495446710,5500,5500,5500,5500,0
20241028,184600,27495446710,5500,5500,5500,5500,0
20241028,184500,27495446710,5500,5500,5500,5500,0
20241028,184400,27495446710,5500,5500,5500,5500,0
20241028,184300,27495446710,5500,5500,5500,5500,0
20241028,184200,27495446710,5500,5500,5500,5500,0
20241028,184100,27495446710,5500,5500,5500,5500,0
20241028,184000,27495446710,5500,5500,5500,5500,0
20241028,183900,27495446710,5500,5500,5500,5500,0
20241028,183800,27495446710,5500,5500,5500,5500,0
20241028,183700,27495446710,5500,5500,5500,5500,0
20241028,183600,27495446710,5500,5500,5500,5500,0
20241028,183500,27495446710,5500,5500,5500,5500,0
20241028,183400,27495446710,5500,5500,5500,5500,0
20241028,183300,27495446710,5500,5500,5500,5500,0
20241028,183200,27495446710,5500,5500,5500,5500,0
20241028,183100,27495446710,5500,5500,5500,5500,0
20241028,183000,27495446710,5500,5500,5500,5500,0
20241028,182900,27495446710,5500,5500,5500,5500,0
20241028,182800,27495446710,5500,5500,5500,5500,0
20241028,182700,27495446710,5500,5500,5500,5500,0
20241028,182600,27495446710,5500,5500,5500,5500,0
20241028,182500,27495446710,5500,5500,5500,5500,0
20241028,182400,27495446710,5500,5500,5500,5500,0
20241028,182300,27495446710,5500,5500,5500,5500,53228
20241028,182200,27495446710,5500,5500,5500,5500,0
20241028,182100,27495446710,5500,5500,5500,5500,0
20241028,182000,27495446710,5500,5500,5500,5500,0
20241028,181900,27495446710,5500,5500,5500,5500,0
20241028,181800,27495446710,5500,5500,5500,5500,0
20241028,181700,27495446710,5500,5500,5500,5500,0
20241028,181600,27495446710,5500,5500,5500,5500,0
20241028,181500,27495446710,5500,5500,5500,5500,0
20241028,181400,27495446710,5500,5500,5500,5500,0
20241028,181300,27495446710,5500,5500,5500,5500,0
20241028,181200,27495446710,5500,5500,5500,5500,0
20241028,181100,27495446710,5500,5500,5500,5500,0
20241028,181000,27495446710,5500,5500,5500,5500,0
20241028,180900,27495446710,5500,5500,5500,5500,0
20241028,180800,27495446710,5500,5500,5500,5500,0
20241028,180700,27495446710,5500,5500,5500,5500,0
20241028,180600,27495446710,5500,5500,5500,5500,0
20241028,180500,27495446710,5500,5500,5500,5500,0
20241028,180400,27495446710,5500,5500,5500,5500,0
20241028,180300,27495446710,5500,5500,5500,5500,0
20241028,180200,27495446710,5500,5500,5500,5500,0
20241028,180100,27495446710,5500,5500,5500,5500,0
20241028,180000,27495446710,5500,5500,5500,5500,0
20241028,175900,27495446710,5500,5500,5500,5500,0
20241028,175800,27495446710,5500,5500,5500,5500,0
20241028,175700,27495446710,5500,5500,5500,5500,0
20241028,175600,27495446710,5500,5500,5500,5500,0
20241028,175500,27495446710,5500,5500,5500,5500,0
20241028,175400,27495446710,5500,5500,5500,5500,0
20241028,175300,27495446710,5500,5500,5500,5500,53228
20241028,175200,27495446710,5500,5500,5500,5500,0
20241028,175100,27495446710,5500,5500,5500,5500,0
20241028,175000,27495446710,5500,5500,5500,5500,0
20241028,174900,27495446710,5500,5500,5500,5500,0
20241028,174800,27495446710,5500,5500,5500,5500,0
20241028,174700,27495446710,5500,5500,5500,5500,0
20241028,174600,27495446710,5500,5500,5500,5500,0
20241028,174500,27495446710,5500,5500,5500,5500,0
20241028,174400,27495446710,5500,5500,5500,5500,0
20241028,174300,27495446710,5500,5500,5500,5500,0
20241028,174200,27495446710,5500,5500,5500,5500,0
20241028,174100,27495446710,5500,5500,5500,5500,0
20241028,174000,27495446710,5500,5500,5500,5500,0
20241028,173900,27495446710,5500,5500,5500,5500,0
20241028,173800,27495446710,5500,5500,5500,5500,0
20241028,173700,27495446710,5500,5500,5500,5500,0
20241028,173600,27495446710,5500,5500,5500,5500,0
20241028,173500,27495446710,5500,5500,5500,5500,0
20241028,173400,27495446710,5500,5500,5500,5500,0
20241028,173300,27495446710,5500,5500,5500,5500,0
20241028,173200,27495446710,5500,5500,5500,5500,0
20241028,173100,27495446710,5500,5500,5500,5500,0
20241028,173000,27495446710,5500,5500,5500,5500,0
20241028,172900,27495446710,5500,5500,5500,5500,0
20241028,172800,27495446710,5500,5500,5500,5500,0
20241028,172700,27495446710,5500,5500,5500,5500,0
20241028,172600,27495446710,5500,5500,5500,5500,0
20241028,172500,27495446710,5500,5500,5500,5500,0
20241028,172400,27495446710,5500,5500,5500,5500,0
20241028,172300,27495446710,5500,5500,5500,5500,53228
20241028,172200,27495446710,5500,5500,5500,5500,0
20241028,172100,27495446710,5500,5500,5500,5500,0
20241028,172000,27495446710,5500,5500,5500,5500,0
20241028,171900,27495446710,5500,5500,5500,5500,0
20241028,171800,27495446710,5500,5500,5500,5500,0
20241028,171700,27495446710,5500,5500,5500,5500,0
20241028,171600,27495446710,5500,5500,5500,5500,0
20241028,171500,27495446710,5500,5500,5500,5500,0
20241028,171400,27495446710,5500,5500,5500,5500,0
20241028,171300,27495446710,5500,5500,5500,5500,0
20241028,171200,27495446710,5500,5500,5500,5500,0
20241028,171100,27495446710,5500,5500,5500,5500,0
20241028,171000,27495446710,5500,5500,5500,5500,0
20241028,170900,27495446710,5500,5500,5500,5500,0
20241028,170800,27495446710,5500,5500,5500,5500,0
20241028,170700,27495446710,5500,5500,5500,5500,0
20241028,170600,27495446710,5500,5500,5500,5500,0
20241028,170500,27495446710,5500,5500,5500,5500,0
20241028,170400,27495446710,5500,5500,5500,5500,0
20241028,170300,27495446710,5500,5500,5500,5500,0
20241028,170200,27495446710,5500,5500,5500,5500,0
20241028,170100,27495446710,5500,5500,5500,5500,0
20241028,170000,27495446710,5500,5500,5500,5500,0
20241028,165900,27495446710,5500,5500,5500,5500,0
20241028,165800,27495446710,5500,5500,5500,5500,0
20241028,165700,27495446710,5500,5500,5500,5500,0
20241028,165600,27495446710,5500,5500,5500,5500,0
20241028,165500,27495446710,5500,5500,5500,5500,0
20241028,165400,27495446710,5500,5500,5500,5500,0
20241028,165300,27495446710,5500,5500,5500,5500,53228
20241028,165200,27495446710,5500,5500,5500,5500,0
20241028,165100,27495446710,5500,5500,5500,5500,0
20241028,165000,27495446710,5500,5500,5500,5500,0
20241028,164900,27495446710,5500,5500,5500,5500,0
20241028,164800,27495446710,5500,5500,5500,5500,0
20241028,164700,27495446710,5500,5500,5500,5500,0
20241028,164600,27495446710,5500,5500,5500,5500,0
20241028,164500,27495446710,5500,5500,5500,5500,0
20241028,164400,27495446710,5500,5500,5500,5500,0
20241028,164300,27495446710,5500,5500,5500,5500,0
20241028,164200,27495446710,5500,5500,5500,5500,0
20241028,164100,27495446710,5500,5500,5500,5500,0
20241028,164000,27495446710,5500,5500,5500,5500,0
20241028,163900,27495446710,5500,5500,5500,5500,0
20241028,163800,27495446710,5500,5500,5500,5500,0
20241028,163700,27495446710,5500,5500,5500,5500,0
20241028,163600,27495446710,5500,5500,5500,5500,0
20241028,163500,27495446710,5500,5500,5500,5500,0
20241028,163400,27495446710,5500,5500,5500,5500,0
20241028,163300,27495446710,5500,5500,5500,5500,0
20241028,163200,27495446710,5500,5500,5500,5500,0
20241028,163100,27495446710,5500,5500,5500,5500,0
20241028,163000,27495446710,5500,5500,5500,5500,0
20241028,162900,27495446710,5500,5500,5500,5500,0
20241028,162800,27495446710,5500,5500,5500,5500,0
20241028,162700,27495446710,5500,5500,5500,5500,0
20241028,162600,27495446710,5500,5500,5500,5500,0
20241028,162500,27495446710,5500,5500,5500,5500,0
20241028,162400,27495446710,5500,5500,5500,5500,0
20241028,162300,27495446710,5500,5500,5500,5500,53228
20241028,162200,27495446710,5500,5500,5500,5500,0
20241028,162100,27495446710,5500,5500,5500,5500,0
20241028,162000,27495446710,5500,5500,5500,5500,0
20241028,161900,27495446710,5500,5500,5500,5500,0
20241028,161800,27495446710,5500,5500,5500,5500,0
20241028,161700,27495446710,5500,5500,5500,5500,0
20241028,161600,27495446710,5500,5500,5500,5500,0
20241028,161500,27495446710,5500,5500,5500,5500,0
20241028,161400,27495446710,5500,5500,5500,5500,0
20241028,161300,27495446710,5500,5500,5500,5500,0
20241028,161200,27495446710,5500,5500,5500,5500,0
20241028,161100,27495446710,5500,5500,5500,5500,0
20241028,161000,27495446710,5500,5500,5500,5500,0
20241028,160900,27495446710,5500,5500,5500,5500,0
20241028,160800,27495446710,5500,5500,5500,5500,0
20241028,160700,27495446710,5500,5500,5500,5500,0
20241028,160600,27495446710,5500,5500,5500,5500,0
20241028,160500,27495446710,5500,5500,5500,5500,0
20241028,160400,27495446710,5500,5500,5500,5500,0
20241028,160300,27495446710,5500,5500,5500,5500,0
20241028,160200,27495446710,5500,5500,5500,5500,0
20241028,160100,27495446710,5500,5500,5500,5500,0
20241028,160000,27495446710,5500,5500,5500,5500,0
20241028,155900,27495446710,5500,5500,5500,5500,0
20241028,155800,27495446710,5500,5500,5500,5500,0
20241028,155700,27495446710,5500,5500,5500,5500,0
20241028,155600,27495446710,5500,5500,5500,5500,0
20241028,155500,27495446710,5500,5500,5500,5500,0
20241028,155400,27495446710,5500,5500,5500,5500,0
20241028,155300,27495446710,5500,5500,5500,5500,53228
20241028,155200,27495446710,5500,5500,5500,5500,0
20241028,155100,27495446710,5500,5500,5500,5500,0
20241028,155000,27495446710,5500,5500,5500,5500,0
20241028,154900,27495446710,5500,5500,5500,5500,0
20241028,154800,27495446710,5500,5500,5500,5500,0
20241028,154700,27495446710,5500,5500,5500,5500,0
20241028,154600,27495446710,5500,5500,5500,5500,0
20241028,154500,27495446710,5500,5500,5500,5500,0
20241028,154400,27495446710,5500,5500,5500,5500,0
20241028,154300,27495446710,5500,5500,5500,5500,0
20241028,154200,27495446710,5500,5500,5500,5500,0
20241028,154100,27495446710,5500,5500,5500,5500,0
20241028,154000,27495446710,5500,5500,5500,5500,0
20241028,153900,27495446710,5500,5500,5500,5500,0
20241028,153800,27495446710,5500,5500,5500,5500,0
20241028,153700,27495446710,5500,5500,5500,5500,0
20241028,153600,27495446710,5500,5500,5500,5500,0
20241028,153500,27495446710,5500,5500,5500,5500,0
20241028,153400,27495446710,5500,5500,5500,5500,0
20241028,153300,27495446710,5500,5500,5500,5500,0
20241028,153200,27495446710,5500,5500,5500,5500,0
20241028,153100,27495446710,5500,5500,5500,5500,0
20241028,153000,27495446710,5500,5500,5500,5500,53228
20241028,152900,27202692710,5530,5530,5530,5530,0
20241028,152800,27202692710,5530,5530,5530,5530,0
20241028,152700,27202692710,5530,5530,5530,5530,0
20241028,152600,27202692710,5530,5530,5530,5530,0
20241028,152500,27202692710,5530,5530,5530,5530,0
20241028,152400,27202692710,5530,5530,5530,5530,0
20241028,152300,27202692710,5530,5530,5530,5530,0
20241028,152200,27202692710,5530,5530,5530,5530,0
20241028,152100,27202692710,5530,5530,5530,5530,0
20241028,152000,27202692710,5530,5530,5530,5530,0
20241028,151900,27202692710,5530,5530,5530,5510,7946
20241028,151800,27158833240,5510,5510,5540,5510,18801
20241028,151700,27055048930,5520,5520,5520,5510,6610
20241028,151600,27018591030,5520,5500,5520,5500,6544
20241028,151500,26982533760,5500,5500,5520,5490,6704
20241028,151400,26945651810,5500,5520,5520,5500,2641
20241028,151300,26931121000,5520,5520,5520,5500,9411
20241028,151200,26879300050,5520,5520,5530,5510,3461
20241028,151100,26860196430,5520,5510,5530,5500,1801
20241028,151000,26850262410,5500,5530,5530,5500,6167
20241028,150900,26816309720,5530,5530,5530,5510,3738
20241028,150800,26795690240,5530,5540,5550,5510,4777
20241028,150700,26769283090,5550,5550,5550,5540,769
20241028,150600,26765018910,5550,5540,5550,5530,3179
20241028,150500,26747420140,5530,5550,5550,5530,3118
20241028,150400,26730135910,5550,5540,5550,5530,1563
20241028,150300,26721477430,5540,5560,5560,5520,142
20241028,150200,26720691080,5550,5520,5550,5510,9433
20241028,150100,26668532020,5510,5510,5520,5500,3519
20241028,150000,26649150680,5520,5510,5520,5510,1158
20241028,145900,26642761000,5520,5530,5530,5510,1511
20241028,145800,26634428310,5520,5500,5530,5500,8818
20241028,145700,26585784940,5500,5500,5510,5480,17103
20241028,145600,26491787320,5500,5510,5520,5500,3329
20241028,145500,26473449230,5510,5510,5520,5510,2544
20241028,145400,26459428460,5510,5520,5530,5500,5894
20241028,145300,26426938290,5530,5540,5540,5520,2425
20241028,145200,26413527880,5550,5550,5560,5540,1516
20241028,145100,26405113710,5540,5540,5550,5540,616
20241028,145000,26401701060,5540,5540,5560,5540,480
20241028,144900,26399037140,5560,5530,5560,5530,2552
20241028,144800,26384872640,5540,5540,5540,5520,3200
20241028,144700,26367168330,5530,5540,5540,5520,22898
20241028,144600,26240726830,5550,5540,5550,5540,560
20241028,144500,26237623880,5550,5540,5550,5540,107
20241028,144400,26237031090,5550,5540,5550,5540,1360
20241028,144300,26229494240,5550,5540,5550,5540,2347
20241028,144200,26216471790,5540,5550,5550,5540,2966
20241028,144100,26200014010,5550,5550,5560,5550,144
20241028,144000,26199214440,5550,5570,5570,5550,1512
20241028,143900,26190804800,5570,5560,5570,5550,5480
20241028,143800,26160316880,5560,5550,5560,5550,1703
20241028,143700,26150861630,5550,5530,5550,5530,1008
20241028,143600,26145268990,5530,5530,5540,5530,679
20241028,143500,26141510450,5540,5520,5540,5520,303
20241028,143400,26139837620,5520,5550,5550,5520,4697
20241028,143300,26113882590,5550,5540,5550,5530,1493
20241028,143200,26105599480,5540,5520,5550,5510,2680
20241028,143100,26090762340,5520,5530,5530,5510,5990
20241028,143000,26057697410,5530,5510,5530,5500,3715
20241028,142900,26037222440,5510,5510,5520,5500,11946
20241028,142800,25971425820,5500,5480,5510,5480,3043
20241028,142700,25954709600,5480,5510,5510,5480,14621
20241028,142600,25874381970,5510,5520,5530,5490,24466
20241028,142500,25739638940,5520,5540,5540,5520,1296
20241028,142400,25732469710,5540,5540,5540,5520,1284
20241028,142300,25725374780,5540,5530,5540,5510,16968
20241028,142200,25631708160,5530,5540,5550,5530,8119
20241028,142100,25586790250,5530,5560,5560,5530,10574
20241028,142000,25528155650,5560,5570,5570,5560,2538
20241028,141900,25514044060,5560,5560,5560,5550,2519
20241028,141800,25500048870,5560,5560,5570,5560,6044
20241028,141700,25466439650,5560,5570,5570,5560,253
20241028,141600,25465032450,5560,5570,5570,5560,871
20241028,141500,25460189200,5570,5560,5570,5560,1185
20241028,141400,25453597940,5560,5570,5570,5560,5935
20241028,141300,25420596890,5570,5580,5580,5570,654
20241028,141200,25416953250,5570,5590,5600,5560,8699
20241028,141100,25368451730,5600,5600,5600,5590,1054
20241028,141000,25362558130,5590,5580,5600,5580,1019
20241028,140900,25356858830,5600,5610,5610,5580,4804
20241028,140800,25329965220,5600,5590,5610,5590,2643
20241028,140700,25315172620,5600,5610,5610,5590,3324
20241028,140600,25296556370,5600,5600,5620,5600,1446
20241028,140500,25288450730,5610,5620,5620,5600,5834
20241028,140400,25255718400,5610,5600,5620,5600,3157
20241028,140300,25238012610,5620,5610,5620,5600,1997
20241028,140200,25226813110,5600,5610,5610,5600,1419
20241028,140100,25218860890,5600,5600,5610,5590,1532
20241028,140000,25210280500,5610,5610,5610,5600,1811
20241028,135900,25200136240,5600,5610,5620,5600,4279
20241028,135800,25176133250,5620,5630,5640,5610,5226
20241028,135700,25146740950,5620,5600,5630,5600,3710
20241028,135600,25125899410,5610,5600,5610,5590,2104
20241028,135500,25114104490,5590,5580,5600,5570,2338
20241028,135400,25101048820,5570,5570,5580,5560,7737
20241028,135300,25057955450,5580,5590,5590,5570,1958
20241028,135200,25047042380,5580,5580,5590,5570,2456
20241028,135100,25033335500,5590,5580,5590,5580,1038
20241028,135000,25027541660,5590,5600,5600,5580,3231
20241028,134900,25009501330,5580,5590,5610,5580,4575
20241028,134800,24983917720,5600,5600,5610,5590,1466
20241028,134700,24975716400,5610,5630,5630,5590,12721
20241028,134600,24904389640,5620,5610,5630,5610,2911
20241028,134500,24888027420,5620,5620,5630,5610,2358
20241028,134400,24874780230,5620,5610,5630,5610,5449
20241028,134300,24844171320,5620,5640,5650,5610,11508
20241028,134200,24779340260,5630,5620,5640,5610,10219
20241028,134100,24721783870,5610,5610,5630,5590,6995
20241028,134000,24682511030,5610,5600,5610,5600,1754
20241028,133900,24672685340,5610,5610,5610,5600,1581
20241028,133800,24663831600,5610,5600,5610,5600,576
20241028,133700,24660605480,5600,5610,5620,5600,1810
20241028,133600,24650468410,5600,5610,5620,5600,577
20241028,133500,24647232930,5610,5620,5620,5610,2871
20241028,133400,24631126490,5620,5620,5620,5620,45
20241028,133300,24630873590,5620,5620,5620,5610,186
20241028,133200,24629829570,5610,5600,5610,5600,1982
20241028,133100,24618711970,5610,5610,5610,5600,1084
20241028,133000,24612636760,5610,5600,5610,5600,928
20241028,132900,24607435530,5600,5600,5610,5600,1972
20241028,132800,24596390300,5610,5620,5620,5600,950
20241028,132700,24591064510,5610,5610,5620,5610,976
20241028,132600,24585587020,5610,5600,5610,5590,1366
20241028,132500,24577931090,5600,5580,5600,5580,1580
20241028,132400,24569098590,5580,5570,5590,5560,6180
20241028,132300,24534665720,5580,5580,5590,5580,199
20241028,132200,24533555280,5590,5580,5590,5580,582
20241028,132100,24530306670,5580,5570,5580,5570,1478
20241028,132000,24522072230,5570,5580,5580,5570,670
20241028,131900,24518338960,5580,5580,5580,5570,410
20241028,131800,24516054370,5580,5590,5590,5580,64
20241028,131700,24515697150,5580,5590,5590,5570,403
20241028,131600,24513449940,5570,5570,5570,5570,191
20241028,131500,24512386070,5590,5590,5600,5560,4501
20241028,131400,24487351170,5590,5590,5600,5560,2621
20241028,131300,24472731540,5590,5600,5600,5590,1043
20241028,131200,24466897130,5620,5640,5640,5610,11280
20241028,131100,24403386340,5630,5610,5630,5590,11359
20241028,131000,24339622960,5610,5600,5610,5600,1573
20241028,130900,24330813690,5600,5620,5620,5600,532
20241028,130800,24327834250,5620,5620,5620,5610,2292
20241028,130700,24314964480,5610,5620,5620,5610,418
20241028,130600,24312617360,5610,5610,5610,5600,2234
20241028,130500,24300086970,5610,5620,5620,5610,2364
20241028,130400,24286819990,5620,5610,5630,5610,4048
20241028,130300,24264052540,5610,5590,5610,5590,6375
20241028,130200,24228343860,5590,5590,5590,5560,673
20241028,130100,24224581850,5590,5570,5590,5560,1279
20241028,130000,24217469440,5570,5570,5580,5560,1241
20241028,125900,24210556210,5570,5570,5570,5560,976
20241028,125800,24205119910,5570,5570,5590,5570,1711
20241028,125700,24195569640,5570,5590,5590,5570,162
20241028,125600,24194664080,5590,5550,5600,5550,1548
20241028,125500,24186028930,5550,5570,5570,5540,1453
20241028,125400,24177966830,5570,5570,5580,5540,10765
20241028,125300,24118099500,5570,5570,5580,5570,149
20241028,125200,24117269540,5570,5580,5580,5570,430
20241028,125100,24114871660,5570,5560,5570,5560,1581
20241028,125000,24106065690,5560,5570,5580,5560,324
20241028,124900,24104260890,5570,5570,5570,5560,505
20241028,124800,24101450380,5570,5580,5580,5570,1202
20241028,124700,24094755120,5560,5580,5580,5560,6059
20241028,124600,24061009400,5590,5590,5600,5590,940
20241028,124500,24055754740,5590,5610,5610,5580,1204
20241028,124400,24049034480,5590,5600,5620,5590,3124
20241028,124300,24031563220,5600,5600,5610,5600,3494
20241028,124200,24011988290,5610,5630,5630,5610,1536
20241028,124100,24003367040,5620,5610,5620,5610,1668
20241028,124000,23993996150,5620,5630,5630,5610,1000
20241028,123900,23988377650,5620,5600,5630,5600,2509
20241028,123800,23974294640,5590,5600,5600,5570,795
20241028,123700,23969854600,5600,5580,5600,5570,1236
20241028,123600,23962967210,5580,5600,5610,5570,4240
20241028,123500,23939311170,5610,5600,5610,5600,594
20241028,123400,23935982760,5580,5600,5610,5580,761
20241028,123300,23931723670,5600,5610,5610,5600,1799
20241028,123200,23921646700,5610,5600,5610,5590,1677
20241028,123100,23912257470,5580,5600,5610,5580,1315
20241028,123000,23904907160,5600,5610,5610,5590,1544
20241028,122900,23896261520,5610,5610,5620,5600,4925
20241028,122800,23868634900,5610,5570,5620,5570,2938
20241028,122700,23852162760,5570,5580,5580,5570,533
20241028,122600,23849192000,5580,5560,5580,5560,719
20241028,122500,23845191920,5560,5570,5570,5560,3237
20241028,122400,23827178640,5580,5590,5590,5580,1073
20241028,122300,23821187440,5590,5580,5600,5570,2107
20241028,122200,23809420930,5570,5580,5580,5570,1371
20241028,122100,23801771140,5580,5590,5600,5580,1484
20241028,122000,23793470710,5590,5580,5600,5580,817
20241028,121900,23788902770,5580,5560,5590,5560,1274
20241028,121800,23781797480,5560,5560,5570,5550,3674
20241028,121700,23761376380,5560,5550,5560,5550,24
20241028,121600,23761243040,5540,5530,5560,5530,8261
20241028,121500,23715469740,5520,5540,5540,5520,2087
20241028,121400,23703929540,5540,5560,5560,5540,2087
20241028,121300,23692364490,5550,5560,5560,5550,659
20241028,121200,23688705220,5560,5560,5560,5540,841
20241028,121100,23684037480,5550,5560,5560,5550,3899
20241028,121000,23662368050,5570,5580,5580,5570,1816
20241028,120900,23652245030,5580,5560,5580,5560,1287
20241028,120800,23645079410,5560,5540,5560,5540,3701
20241028,120700,23624549910,5550,5550,5550,5540,656
20241028,120600,23620913490,5550,5540,5550,5540,3284
20241028,120500,23602710430,5550,5570,5570,5550,4648
20241028,120400,23576904470,5570,5550,5570,5530,5080
20241028,120300,23548694160,5550,5550,5550,5520,3544
20241028,120200,23529084480,5550,5510,5550,5510,15482
20241028,120100,23443542070,5510,5540,5540,5510,14793
20241028,120000,23361889530,5540,5550,5560,5530,16306
20241028,115900,23271593690,5550,5580,5580,5550,24843
20241028,115800,23133514060,5580,5590,5600,5580,6628
20241028,115700,23096507230,5590,5610,5610,5590,5542
20241028,115600,23065524790,5590,5620,5620,5590,10915
20241028,115500,23004470900,5610,5630,5630,5600,6006
20241028,115400,22970795070,5630,5630,5640,5630,1111
20241028,115300,22964540130,5630,5640,5640,5630,395
20241028,115200,22962313970,5640,5630,5640,5620,664
20241028,115100,22958574870,5630,5620,5630,5610,135
20241028,115000,22957816470,5610,5620,5620,5610,952
20241028,114900,22952474730,5610,5610,5620,5610,1973
20241028,114800,22941405110,5610,5610,5610,5600,6464
20241028,114700,22905200660,5610,5630,5630,5610,7363
20241028,114600,22863833630,5630,5650,5660,5630,5669
20241028,114500,22831863570,5640,5650,5660,5640,2326
20241028,114400,22818729150,5660,5650,5660,5640,2160
20241028,114300,22806520600,5640,5640,5650,5630,1336
20241028,114200,22798980990,5630,5660,5660,5630,7771
20241028,114100,22755101370,5660,5680,5680,5650,5640
20241028,114000,22723166610,5680,5650,5680,5640,3359
20241028,113900,22704130240,5650,5650,5670,5630,5369
20241028,113800,22673803650,5670,5650,5670,5640,3231
20241028,113700,22655547670,5640,5630,5670,5630,6536
20241028,113600,22618572030,5650,5640,5660,5630,5316
20241028,113500,22588576450,5650,5660,5670,5640,9236
20241028,113400,22536323530,5650,5620,5660,5620,7872
20241028,113300,22491833560,5650,5610,5650,5590,11411
20241028,113200,22427777680,5600,5590,5610,5590,6098
20241028,113100,22393658460,5590,5610,5610,5590,2723
20241028,113000,22378414270,5600,5600,5610,5590,4372
20241028,112900,22353932080,5600,5620,5620,5600,4829
20241028,112800,22326877360,5620,5630,5630,5620,2162
20241028,112700,22314713290,5630,5630,5630,5610,2768
20241028,112600,22299153340,5610,5650,5660,5590,37176
20241028,112500,22090872170,5650,5630,5650,5630,370
20241028,112400,22088788820,5630,5620,5630,5620,2837
20241028,112300,22072827010,5620,5620,5630,5620,1332
20241028,112200,22065341160,5620,5630,5630,5620,1888
20241028,112100,22054719090,5630,5650,5650,5630,1495
20241028,112000,22046295100,5650,5630,5650,5630,3094
20241028,111900,22028870260,5630,5650,5650,5630,1265
20241028,111800,22021741140,5650,5650,5650,5640,2381
20241028,111700,22008296170,5650,5670,5690,5650,10436
20241028,111600,21949209020,5680,5680,5680,5660,4668
20241028,111500,21922731050,5670,5660,5690,5660,7845
20241028,111400,21878171200,5680,5670,5690,5660,9368
20241028,111300,21824985760,5680,5660,5700,5650,12175
20241028,111200,21755787390,5650,5610,5660,5600,11039
20241028,111100,21693767200,5620,5630,5640,5600,11164
20241028,111000,21631143420,5630,5640,5640,5620,6124
20241028,110900,21596697810,5630,5650,5650,5630,7005
20241028,110800,21557206070,5650,5660,5660,5640,2559
20241028,110700,21542744160,5650,5650,5660,5640,2049
20241028,110600,21531164640,5660,5660,5660,5650,2571
20241028,110500,21516619380,5660,5670,5680,5640,3555
20241028,110400,21496527550,5670,5690,5710,5660,21233
20241028,110300,21375803140,5700,5640,5700,5640,23605
20241028,110200,21241733670,5640,5640,5650,5640,3215
20241028,110100,21223597770,5640,5650,5660,5630,9078
20241028,110000,21172374790,5650,5650,5660,5640,4429
20241028,105900,21147332980,5650,5640,5650,5640,4117
20241028,105800,21124104360,5650,5620,5650,5620,4567
20241028,105700,21098326190,5620,5630,5640,5610,19509
20241028,105600,20988784030,5630,5640,5650,5620,21116
20241028,105500,20869906480,5650,5660,5660,5640,5938
20241028,105400,20836351880,5660,5670,5670,5650,12174
20241028,105300,20767445040,5670,5650,5670,5640,11466
20241028,105200,20702616770,5640,5690,5690,5630,55668
20241028,105100,20387840310,5680,5710,5710,5680,33970
20241028,105000,20194606300,5700,5700,5710,5700,10377
20241028,104900,20135453410,5710,5720,5730,5700,19904
20241028,104800,20021820270,5730,5720,5740,5710,29594
20241028,104700,19852548340,5740,5730,5750,5720,9709
20241028,104600,19796854630,5720,5750,5750,5720,10702
20241028,104500,19735504270,5730,5780,5790,5720,28748
20241028,104400,19570390330,5780,5800,5800,5780,5330
20241028,104300,19539551790,5790,5820,5820,5790,27152
20241028,104200,19381846350,5810,5780,5830,5780,64455
20241028,104100,19007185560,5790,5760,5790,5750,7222
20241028,104000,18965483190,5750,5770,5770,5740,5618
20241028,103900,18933189920,5740,5730,5770,5730,6954
20241028,103800,18893237720,5730,5750,5750,5730,14439
20241028,103700,18810394400,5750,5760,5770,5750,5890
20241028,103600,18776482610,5760,5780,5780,5760,10119
20241028,103500,18718049220,5780,5770,5780,5760,4003
20241028,103400,18694928290,5770,5770,5780,5760,6551
20241028,103300,18657126950,5770,5770,5790,5760,11616
20241028,103200,18590004480,5780,5780,5800,5770,26248
20241028,103100,18438048130,5770,5750,5790,5740,19838
20241028,103000,18323566500,5740,5740,5750,5720,6176
20241028,102900,18288169920,5740,5730,5740,5720,5868
20241028,102800,18254569320,5730,5730,5740,5720,1575
20241028,102700,18245549130,5730,5740,5740,5700,15920
20241028,102600,18154601470,5740,5760,5790,5740,13679
20241028,102500,18075624660,5760,5750,5760,5710,37876
20241028,102400,17858731860,5740,5740,5750,5740,2938
20241028,102300,17841864990,5740,5770,5770,5740,6339
20241028,102200,17805431110,5750,5760,5770,5750,7768
20241028,102100,17760711580,5770,5780,5780,5760,8326
20241028,102000,17712704290,5780,5780,5790,5780,4517
20241028,101900,17686594030,5780,5790,5800,5780,2880
20241028,101800,17669914350,5790,5770,5800,5770,7821
20241028,101700,17624690140,5770,5820,5820,5770,18117
20241028,101600,17519678690,5820,5790,5820,5780,23591
20241028,101500,17382671760,5790,5790,5810,5770,21169
20241028,101400,17260008350,5790,5770,5790,5760,12517
20241028,101300,17187733630,5770,5750,5770,5720,19153
20241028,101200,17077620930,5750,5770,5780,5750,16342
20241028,101100,16983461770,5770,5790,5800,5770,11360
20241028,101000,16917779390,5780,5780,5800,5770,22815
20241028,100900,16785695850,5790,5760,5810,5750,58092
20241028,100800,16449370390,5760,5740,5780,5730,27772
20241028,100700,16289312830,5730,5740,5740,5720,7688
20241028,100600,16245266540,5740,5700,5740,5690,14786
20241028,100500,16160751150,5690,5710,5730,5680,48546
20241028,100400,15883896050,5710,5750,5750,5710,21428
20241028,100300,15761265260,5750,5760,5810,5730,34634
20241028,100200,15561012360,5760,5740,5770,5740,14269
20241028,100100,15478892020,5750,5720,5750,5710,30632
20241028,100000,15303603240,5720,5740,5760,5720,39047
20241028,095900,15079856120,5740,5760,5780,5740,18458
20241028,095800,14973702120,5750,5740,5750,5730,36648
20241028,095700,14763363010,5750,5740,5770,5730,15298
20241028,095600,14675444310,5740,5780,5800,5730,45923
20241028,095500,14411028720,5800,5830,5840,5760,55329
20241028,095400,14090464600,5830,5740,5830,5740,54877
20241028,095300,13772560510,5740,5780,5790,5740,64383
20241028,095200,13401808230,5780,5790,5820,5750,79897
20241028,095100,12940355010,5790,5840,5840,5770,113768
20241028,095000,12280419840,5830,5830,5890,5820,187943
20241028,094900,11178132190,5830,5840,5890,5790,302619
20241028,094800,9411610570,5840,5770,5840,5720,231590
20241028,094700,8073829390,5770,5690,5770,5680,254664
20241028,094600,6615028690,5690,5620,5690,5620,22666
20241028,094500,6486428890,5630,5620,5630,5610,3084
20241028,094400,6469091510,5620,5610,5620,5610,9516
20241028,094300,6415695980,5610,5620,5630,5610,5271
20241028,094200,6386075440,5640,5640,5650,5610,18374
20241028,094100,6282671110,5650,5650,5660,5630,9158
20241028,094000,6230952410,5640,5690,5690,5630,27560
20241028,093900,6075037720,5690,5690,5690,5640,26975
20241028,093800,5921873640,5680,5620,5700,5610,46648
20241028,093700,5657186950,5620,5660,5660,5610,25726
20241028,093600,5512170510,5650,5670,5670,5640,27620
20241028,093500,5355894840,5650,5670,5680,5640,27501
20241028,093400,5200290230,5670,5640,5670,5630,17881
20241028,093300,5099274940,5630,5620,5640,5600,5482
20241028,093200,5068443650,5600,5590,5620,5590,5808
20241028,093100,5035882620,5600,5600,5610,5580,12501
20241028,093000,4965993200,5590,5590,5610,5580,15447
20241028,092900,4879667930,5600,5610,5620,5560,42626
20241028,092800,4641445770,5620,5610,5620,5600,12353
20241028,092700,4572108440,5620,5640,5640,5620,8253
20241028,092600,4525639810,5650,5620,5660,5620,7516
20241028,092500,4483221720,5610,5610,5630,5590,10953
20241028,092400,4421758660,5600,5650,5650,5600,24976
20241028,092300,4281325960,5640,5640,5660,5640,22036
20241028,092200,4156976100,5650,5680,5680,5640,46411
20241028,092100,3894625380,5680,5650,5700,5650,73365
20241028,092000,3477486410,5660,5650,5660,5640,18381
20241028,091900,3373623180,5640,5660,5660,5640,16614
20241028,091800,3279759420,5660,5650,5680,5640,35869
20241028,091700,3076697330,5650,5600,5650,5600,9130
20241028,091600,3025321020,5600,5610,5620,5600,7635
20241028,091500,2982471300,5610,5630,5630,5600,13980
20241028,091400,2904118210,5620,5610,5630,5600,21431
20241028,091300,2783894830,5610,5640,5640,5590,35861
20241028,091200,2582507180,5630,5640,5690,5620,78462
20241028,091100,2138822210,5650,5570,5660,5560,52360
20241028,091000,1844545410,5570,5540,5570,5520,21868
20241028,090900,1723515760,5540,5570,5580,5540,8261
20241028,090800,1677648680,5570,5580,5610,5560,20042
20241028,090700,1565673600,5560,5580,5590,5540,37054
20241028,090600,1359550430,5580,5580,5600,5570,28028
20241028,090500,1203034410,5590,5560,5610,5560,37872
20241028,090400,991361140,5560,5530,5590,5530,33280
20241028,090300,806427500,5530,5540,5540,5500,16900
20241028,090200,713166470,5540,5490,5540,5470,14806
20241028,090100,631624900,5480,5500,5520,5450,33294
20241028,090000,449351210,5500,5500,5540,5490,69591