stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,210000,74575145060,6050,6050,6050,6050,356036
20241025,205900,74575145060,6050,6050,6050,6050,0
20241025,205800,74575145060,6050,6050,6050,6050,0
20241025,205700,74575145060,6050,6050,6050,6050,0
20241025,205600,74575145060,6050,6050,6050,6050,0
20241025,205500,74575145060,6050,6050,6050,6050,0
20241025,205400,74575145060,6050,6050,6050,6050,0
20241025,205300,74575145060,6050,6050,6050,6050,0
20241025,205200,74575145060,6050,6050,6050,6050,0
20241025,205100,74575145060,6050,6050,6050,6050,0
20241025,205000,74575145060,6050,6050,6050,6050,0
20241025,204900,74575145060,6050,6050,6050,6050,0
20241025,204800,74575145060,6050,6050,6050,6050,0
20241025,204700,74575145060,6050,6050,6050,6050,0
20241025,204600,74575145060,6050,6050,6050,6050,0
20241025,204500,74575145060,6050,6050,6050,6050,0
20241025,204400,74575145060,6050,6050,6050,6050,0
20241025,204300,74575145060,6050,6050,6050,6050,0
20241025,204200,74575145060,6050,6050,6050,6050,0
20241025,204100,74575145060,6050,6050,6050,6050,0
20241025,204000,74575145060,6050,6050,6050,6050,0
20241025,203900,74575145060,6050,6050,6050,6050,0
20241025,203800,74575145060,6050,6050,6050,6050,0
20241025,203700,74575145060,6050,6050,6050,6050,0
20241025,203600,74575145060,6050,6050,6050,6050,0
20241025,203500,74575145060,6050,6050,6050,6050,0
20241025,203400,74575145060,6050,6050,6050,6050,0
20241025,203300,74575145060,6050,6050,6050,6050,0
20241025,203200,74575145060,6050,6050,6050,6050,0
20241025,203100,74575145060,6050,6050,6050,6050,0
20241025,203000,74575145060,6050,6050,6050,6050,356036
20241025,202900,74575145060,6050,6050,6050,6050,0
20241025,202800,74575145060,6050,6050,6050,6050,0
20241025,202700,74575145060,6050,6050,6050,6050,0
20241025,202600,74575145060,6050,6050,6050,6050,0
20241025,202500,74575145060,6050,6050,6050,6050,0
20241025,202400,74575145060,6050,6050,6050,6050,0
20241025,202300,74575145060,6050,6050,6050,6050,0
20241025,202200,74575145060,6050,6050,6050,6050,0
20241025,202100,74575145060,6050,6050,6050,6050,0
20241025,202000,74575145060,6050,6050,6050,6050,0
20241025,201900,74575145060,6050,6050,6050,6050,0
20241025,201800,74575145060,6050,6050,6050,6050,0
20241025,201700,74575145060,6050,6050,6050,6050,0
20241025,201600,74575145060,6050,6050,6050,6050,0
20241025,201500,74575145060,6050,6050,6050,6050,0
20241025,201400,74575145060,6050,6050,6050,6050,0
20241025,201300,74575145060,6050,6050,6050,6050,0
20241025,201200,74575145060,6050,6050,6050,6050,0
20241025,201100,74575145060,6050,6050,6050,6050,0
20241025,201000,74575145060,6050,6050,6050,6050,0
20241025,200900,74575145060,6050,6050,6050,6050,0
20241025,200800,74575145060,6050,6050,6050,6050,0
20241025,200700,74575145060,6050,6050,6050,6050,0
20241025,200600,74575145060,6050,6050,6050,6050,0
20241025,200500,74575145060,6050,6050,6050,6050,0
20241025,200400,74575145060,6050,6050,6050,6050,0
20241025,200300,74575145060,6050,6050,6050,6050,0
20241025,200200,74575145060,6050,6050,6050,6050,0
20241025,200100,74575145060,6050,6050,6050,6050,0
20241025,200000,74575145060,6050,6050,6050,6050,356036
20241025,195900,74575145060,6050,6050,6050,6050,0
20241025,195800,74575145060,6050,6050,6050,6050,0
20241025,195700,74575145060,6050,6050,6050,6050,0
20241025,195600,74575145060,6050,6050,6050,6050,0
20241025,195500,74575145060,6050,6050,6050,6050,0
20241025,195400,74575145060,6050,6050,6050,6050,0
20241025,195300,74575145060,6050,6050,6050,6050,0
20241025,195200,74575145060,6050,6050,6050,6050,0
20241025,195100,74575145060,6050,6050,6050,6050,0
20241025,195000,74575145060,6050,6050,6050,6050,0
20241025,194900,74575145060,6050,6050,6050,6050,0
20241025,194800,74575145060,6050,6050,6050,6050,0
20241025,194700,74575145060,6050,6050,6050,6050,0
20241025,194600,74575145060,6050,6050,6050,6050,0
20241025,194500,74575145060,6050,6050,6050,6050,0
20241025,194400,74575145060,6050,6050,6050,6050,0
20241025,194300,74575145060,6050,6050,6050,6050,0
20241025,194200,74575145060,6050,6050,6050,6050,0
20241025,194100,74575145060,6050,6050,6050,6050,0
20241025,194000,74575145060,6050,6050,6050,6050,0
20241025,193900,74575145060,6050,6050,6050,6050,0
20241025,193800,74575145060,6050,6050,6050,6050,0
20241025,193700,74575145060,6050,6050,6050,6050,0
20241025,193600,74575145060,6050,6050,6050,6050,0
20241025,193500,74575145060,6050,6050,6050,6050,0
20241025,193400,74575145060,6050,6050,6050,6050,0
20241025,193300,74575145060,6050,6050,6050,6050,0
20241025,193200,74575145060,6050,6050,6050,6050,0
20241025,193100,74575145060,6050,6050,6050,6050,0
20241025,193000,74575145060,6050,6050,6050,6050,356036
20241025,192900,74575145060,6050,6050,6050,6050,0
20241025,192800,74575145060,6050,6050,6050,6050,0
20241025,192700,74575145060,6050,6050,6050,6050,0
20241025,192600,74575145060,6050,6050,6050,6050,0
20241025,192500,74575145060,6050,6050,6050,6050,0
20241025,192400,74575145060,6050,6050,6050,6050,0
20241025,192300,74575145060,6050,6050,6050,6050,0
20241025,192200,74575145060,6050,6050,6050,6050,0
20241025,192100,74575145060,6050,6050,6050,6050,0
20241025,192000,74575145060,6050,6050,6050,6050,0
20241025,191900,74575145060,6050,6050,6050,6050,0
20241025,191800,74575145060,6050,6050,6050,6050,0
20241025,191700,74575145060,6050,6050,6050,6050,0
20241025,191600,74575145060,6050,6050,6050,6050,0
20241025,191500,74575145060,6050,6050,6050,6050,0
20241025,191400,74575145060,6050,6050,6050,6050,0
20241025,191300,74575145060,6050,6050,6050,6050,0
20241025,191200,74575145060,6050,6050,6050,6050,0
20241025,191100,74575145060,6050,6050,6050,6050,0
20241025,191000,74575145060,6050,6050,6050,6050,0
20241025,190900,74575145060,6050,6050,6050,6050,0
20241025,190800,74575145060,6050,6050,6050,6050,0
20241025,190700,74575145060,6050,6050,6050,6050,0
20241025,190600,74575145060,6050,6050,6050,6050,0
20241025,190500,74575145060,6050,6050,6050,6050,0
20241025,190400,74575145060,6050,6050,6050,6050,0
20241025,190300,74575145060,6050,6050,6050,6050,0
20241025,190200,74575145060,6050,6050,6050,6050,0
20241025,190100,74575145060,6050,6050,6050,6050,0
20241025,190000,74575145060,6050,6050,6050,6050,356036
20241025,185900,74575145060,6050,6050,6050,6050,0
20241025,185800,74575145060,6050,6050,6050,6050,0
20241025,185700,74575145060,6050,6050,6050,6050,0
20241025,185600,74575145060,6050,6050,6050,6050,0
20241025,185500,74575145060,6050,6050,6050,6050,0
20241025,185400,74575145060,6050,6050,6050,6050,0
20241025,185300,74575145060,6050,6050,6050,6050,0
20241025,185200,74575145060,6050,6050,6050,6050,0
20241025,185100,74575145060,6050,6050,6050,6050,0
20241025,185000,74575145060,6050,6050,6050,6050,0
20241025,184900,74575145060,6050,6050,6050,6050,0
20241025,184800,74575145060,6050,6050,6050,6050,0
20241025,184700,74575145060,6050,6050,6050,6050,0
20241025,184600,74575145060,6050,6050,6050,6050,0
20241025,184500,74575145060,6050,6050,6050,6050,0
20241025,184400,74575145060,6050,6050,6050,6050,0
20241025,184300,74575145060,6050,6050,6050,6050,0
20241025,184200,74575145060,6050,6050,6050,6050,0
20241025,184100,74575145060,6050,6050,6050,6050,0
20241025,184000,74575145060,6050,6050,6050,6050,0
20241025,183900,74575145060,6050,6050,6050,6050,0
20241025,183800,74575145060,6050,6050,6050,6050,0
20241025,183700,74575145060,6050,6050,6050,6050,0
20241025,183600,74575145060,6050,6050,6050,6050,0
20241025,183500,74575145060,6050,6050,6050,6050,0
20241025,183400,74575145060,6050,6050,6050,6050,0
20241025,183300,74575145060,6050,6050,6050,6050,0
20241025,183200,74575145060,6050,6050,6050,6050,0
20241025,183100,74575145060,6050,6050,6050,6050,0
20241025,183000,74575145060,6050,6050,6050,6050,356036
20241025,182900,74575145060,6050,6050,6050,6050,0
20241025,182800,74575145060,6050,6050,6050,6050,0
20241025,182700,74575145060,6050,6050,6050,6050,0
20241025,182600,74575145060,6050,6050,6050,6050,0
20241025,182500,74575145060,6050,6050,6050,6050,0
20241025,182400,74575145060,6050,6050,6050,6050,0
20241025,182300,74575145060,6050,6050,6050,6050,0
20241025,182200,74575145060,6050,6050,6050,6050,0
20241025,182100,74575145060,6050,6050,6050,6050,0
20241025,182000,74575145060,6050,6050,6050,6050,0
20241025,181900,74575145060,6050,6050,6050,6050,0
20241025,181800,74575145060,6050,6050,6050,6050,0
20241025,181700,74575145060,6050,6050,6050,6050,0
20241025,181600,74575145060,6050,6050,6050,6050,0
20241025,181500,74575145060,6050,6050,6050,6050,0
20241025,181400,74575145060,6050,6050,6050,6050,0
20241025,181300,74575145060,6050,6050,6050,6050,0
20241025,181200,74575145060,6050,6050,6050,6050,0
20241025,181100,74575145060,6050,6050,6050,6050,0
20241025,181000,74575145060,6050,6050,6050,6050,0
20241025,180900,74575145060,6050,6050,6050,6050,0
20241025,180800,74575145060,6050,6050,6050,6050,0
20241025,180700,74575145060,6050,6050,6050,6050,0
20241025,180600,74575145060,6050,6050,6050,6050,0
20241025,180500,74575145060,6050,6050,6050,6050,0
20241025,180400,74575145060,6050,6050,6050,6050,0
20241025,180300,74575145060,6050,6050,6050,6050,0
20241025,180200,74575145060,6050,6050,6050,6050,0
20241025,180100,74575145060,6050,6050,6050,6050,0
20241025,180000,74575145060,6050,6050,6050,6050,356036
20241025,175900,74575145060,6050,6050,6050,6050,0
20241025,175800,74575145060,6050,6050,6050,6050,0
20241025,175700,74575145060,6050,6050,6050,6050,0
20241025,175600,74575145060,6050,6050,6050,6050,0
20241025,175500,74575145060,6050,6050,6050,6050,0
20241025,175400,74575145060,6050,6050,6050,6050,0
20241025,175300,74575145060,6050,6050,6050,6050,0
20241025,175200,74575145060,6050,6050,6050,6050,0
20241025,175100,74575145060,6050,6050,6050,6050,0
20241025,175000,74575145060,6050,6050,6050,6050,0
20241025,174900,74575145060,6050,6050,6050,6050,0
20241025,174800,74575145060,6050,6050,6050,6050,0
20241025,174700,74575145060,6050,6050,6050,6050,0
20241025,174600,74575145060,6050,6050,6050,6050,0
20241025,174500,74575145060,6050,6050,6050,6050,0
20241025,174400,74575145060,6050,6050,6050,6050,0
20241025,174300,74575145060,6050,6050,6050,6050,0
20241025,174200,74575145060,6050,6050,6050,6050,0
20241025,174100,74575145060,6050,6050,6050,6050,0
20241025,174000,74575145060,6050,6050,6050,6050,0
20241025,173900,74575145060,6050,6050,6050,6050,0
20241025,173800,74575145060,6050,6050,6050,6050,0
20241025,173700,74575145060,6050,6050,6050,6050,0
20241025,173600,74575145060,6050,6050,6050,6050,0
20241025,173500,74575145060,6050,6050,6050,6050,0
20241025,173400,74575145060,6050,6050,6050,6050,0
20241025,173300,74575145060,6050,6050,6050,6050,0
20241025,173200,74575145060,6050,6050,6050,6050,0
20241025,173100,74575145060,6050,6050,6050,6050,0
20241025,173000,74575145060,6050,6050,6050,6050,356036
20241025,172900,74575145060,6050,6050,6050,6050,0
20241025,172800,74575145060,6050,6050,6050,6050,0
20241025,172700,74575145060,6050,6050,6050,6050,0
20241025,172600,74575145060,6050,6050,6050,6050,0
20241025,172500,74575145060,6050,6050,6050,6050,0
20241025,172400,74575145060,6050,6050,6050,6050,0
20241025,172300,74575145060,6050,6050,6050,6050,0
20241025,172200,74575145060,6050,6050,6050,6050,0
20241025,172100,74575145060,6050,6050,6050,6050,0
20241025,172000,74575145060,6050,6050,6050,6050,0
20241025,171900,74575145060,6050,6050,6050,6050,0
20241025,171800,74575145060,6050,6050,6050,6050,0
20241025,171700,74575145060,6050,6050,6050,6050,0
20241025,171600,74575145060,6050,6050,6050,6050,0
20241025,171500,74575145060,6050,6050,6050,6050,0
20241025,171400,74575145060,6050,6050,6050,6050,0
20241025,171300,74575145060,6050,6050,6050,6050,0
20241025,171200,74575145060,6050,6050,6050,6050,0
20241025,171100,74575145060,6050,6050,6050,6050,0
20241025,171000,74575145060,6050,6050,6050,6050,0
20241025,170900,74575145060,6050,6050,6050,6050,0
20241025,170800,74575145060,6050,6050,6050,6050,0
20241025,170700,74575145060,6050,6050,6050,6050,0
20241025,170600,74575145060,6050,6050,6050,6050,0
20241025,170500,74575145060,6050,6050,6050,6050,0
20241025,170400,74575145060,6050,6050,6050,6050,0
20241025,170300,74575145060,6050,6050,6050,6050,0
20241025,170200,74575145060,6050,6050,6050,6050,0
20241025,170100,74575145060,6050,6050,6050,6050,0
20241025,170000,74575145060,6050,6050,6050,6050,356036
20241025,165900,74575145060,6050,6050,6050,6050,0
20241025,165800,74575145060,6050,6050,6050,6050,0
20241025,165700,74575145060,6050,6050,6050,6050,0
20241025,165600,74575145060,6050,6050,6050,6050,0
20241025,165500,74575145060,6050,6050,6050,6050,0
20241025,165400,74575145060,6050,6050,6050,6050,0
20241025,165300,74575145060,6050,6050,6050,6050,0
20241025,165200,74575145060,6050,6050,6050,6050,0
20241025,165100,74575145060,6050,6050,6050,6050,0
20241025,165000,74575145060,6050,6050,6050,6050,0
20241025,164900,74575145060,6050,6050,6050,6050,0
20241025,164800,74575145060,6050,6050,6050,6050,0
20241025,164700,74575145060,6050,6050,6050,6050,0
20241025,164600,74575145060,6050,6050,6050,6050,0
20241025,164500,74575145060,6050,6050,6050,6050,0
20241025,164400,74575145060,6050,6050,6050,6050,0
20241025,164300,74575145060,6050,6050,6050,6050,0
20241025,164200,74575145060,6050,6050,6050,6050,0
20241025,164100,74575145060,6050,6050,6050,6050,0
20241025,164000,74575145060,6050,6050,6050,6050,0
20241025,163900,74575145060,6050,6050,6050,6050,0
20241025,163800,74575145060,6050,6050,6050,6050,0
20241025,163700,74575145060,6050,6050,6050,6050,0
20241025,163600,74575145060,6050,6050,6050,6050,0
20241025,163500,74575145060,6050,6050,6050,6050,0
20241025,163400,74575145060,6050,6050,6050,6050,0
20241025,163300,74575145060,6050,6050,6050,6050,0
20241025,163200,74575145060,6050,6050,6050,6050,0
20241025,163100,74575145060,6050,6050,6050,6050,0
20241025,163000,74575145060,6050,6050,6050,6050,356036
20241025,162900,74575145060,6050,6050,6050,6050,0
20241025,162800,74575145060,6050,6050,6050,6050,0
20241025,162700,74575145060,6050,6050,6050,6050,0
20241025,162600,74575145060,6050,6050,6050,6050,0
20241025,162500,74575145060,6050,6050,6050,6050,0
20241025,162400,74575145060,6050,6050,6050,6050,0
20241025,162300,74575145060,6050,6050,6050,6050,0
20241025,162200,74575145060,6050,6050,6050,6050,0
20241025,162100,74575145060,6050,6050,6050,6050,0
20241025,162000,74575145060,6050,6050,6050,6050,0
20241025,161900,74575145060,6050,6050,6050,6050,0
20241025,161800,74575145060,6050,6050,6050,6050,0
20241025,161700,74575145060,6050,6050,6050,6050,0
20241025,161600,74575145060,6050,6050,6050,6050,0
20241025,161500,74575145060,6050,6050,6050,6050,0
20241025,161400,74575145060,6050,6050,6050,6050,0
20241025,161300,74575145060,6050,6050,6050,6050,0
20241025,161200,74575145060,6050,6050,6050,6050,0
20241025,161100,74575145060,6050,6050,6050,6050,0
20241025,161000,74575145060,6050,6050,6050,6050,0
20241025,160900,74575145060,6050,6050,6050,6050,0
20241025,160800,74575145060,6050,6050,6050,6050,0
20241025,160700,74575145060,6050,6050,6050,6050,0
20241025,160600,74575145060,6050,6050,6050,6050,0
20241025,160500,74575145060,6050,6050,6050,6050,0
20241025,160400,74575145060,6050,6050,6050,6050,0
20241025,160300,74575145060,6050,6050,6050,6050,0
20241025,160200,74575145060,6050,6050,6050,6050,0
20241025,160100,74575145060,6050,6050,6050,6050,0
20241025,160000,74575145060,6050,6050,6050,6050,356036
20241025,155900,74575145060,6050,6050,6050,6050,0
20241025,155800,74575145060,6050,6050,6050,6050,0
20241025,155700,74575145060,6050,6050,6050,6050,0
20241025,155600,74575145060,6050,6050,6050,6050,0
20241025,155500,74575145060,6050,6050,6050,6050,0
20241025,155400,74575145060,6050,6050,6050,6050,0
20241025,155300,74575145060,6050,6050,6050,6050,0
20241025,155200,74575145060,6050,6050,6050,6050,0
20241025,155100,74575145060,6050,6050,6050,6050,0
20241025,155000,74575145060,6050,6050,6050,6050,0
20241025,154900,74575145060,6050,6050,6050,6050,0
20241025,154800,74575145060,6050,6050,6050,6050,0
20241025,154700,74575145060,6050,6050,6050,6050,0
20241025,154600,74575145060,6050,6050,6050,6050,0
20241025,154500,74575145060,6050,6050,6050,6050,0
20241025,154400,74575145060,6050,6050,6050,6050,0
20241025,154300,74575145060,6050,6050,6050,6050,0
20241025,154200,74575145060,6050,6050,6050,6050,0
20241025,154100,74575145060,6050,6050,6050,6050,0
20241025,154000,74575145060,6050,6050,6050,6050,0
20241025,153900,74575145060,6050,6050,6050,6050,0
20241025,153800,74575145060,6050,6050,6050,6050,0
20241025,153700,74575145060,6050,6050,6050,6050,0
20241025,153600,74575145060,6050,6050,6050,6050,0
20241025,153500,74575145060,6050,6050,6050,6050,0
20241025,153400,74575145060,6050,6050,6050,6050,0
20241025,153300,74575145060,6050,6050,6050,6050,0
20241025,153200,74575145060,6050,6050,6050,6050,0
20241025,153100,74575145060,6050,6050,6050,6050,0
20241025,153000,74575145060,6050,6050,6050,6050,712072
20241025,152900,72421127260,6010,6010,6010,6010,0
20241025,152800,72421127260,6010,6010,6010,6010,0
20241025,152700,72421127260,6010,6010,6010,6010,0
20241025,152600,72421127260,6010,6010,6010,6010,0
20241025,152500,72421127260,6010,6010,6010,6010,0
20241025,152400,72421127260,6010,6010,6010,6010,0
20241025,152300,72421127260,6010,6010,6010,6010,0
20241025,152200,72421127260,6010,6010,6010,6010,0
20241025,152100,72421127260,6010,6010,6010,6010,0
20241025,152000,72421127260,6010,6010,6010,6010,0
20241025,151900,72421127260,6010,5990,6050,5980,263431
20241025,151800,70834134200,5990,5960,6010,5930,173443
20241025,151700,69799448500,5960,6000,6010,5930,103060
20241025,151600,69184331750,6000,5930,6020,5890,250446
20241025,151500,67690140250,5930,5840,5950,5840,204038
20241025,151400,66486349630,5850,5920,5970,5790,370283
20241025,151300,64310771330,5920,6030,6230,5800,1226442
20241025,151200,56906044170,6040,6030,6050,6000,129619
20241025,151100,56124129270,6020,6020,6030,5990,93709
20241025,151000,55560873310,6010,6020,6060,6010,128410
20241025,150900,54785929300,6020,6030,6070,6000,187503
20241025,150800,53655190260,6040,6030,6070,6020,184163
20241025,150700,52542853790,6030,6010,6050,5990,164017
20241025,150600,51554866000,6020,6070,6080,5990,315200
20241025,150500,49654884880,6080,5990,6110,5960,655798
20241025,150400,45704464560,5990,5990,5990,5990,0
20241025,150300,45704464560,5990,5990,5990,5990,0
20241025,150200,45704464560,5990,5850,5990,5840,432203
20241025,150100,43139180850,5860,5820,5870,5800,54272
20241025,150000,42821518880,5800,5830,5860,5800,51359
20241025,145900,42522209070,5840,5860,5860,5790,111382
20241025,145800,41873844360,5860,5900,5900,5830,75659
20241025,145700,41430225770,5890,5850,5910,5820,194775
20241025,145600,40287122170,5860,5860,5890,5850,142501
20241025,145500,39450773470,5860,5850,5900,5840,282645
20241025,145400,37790686520,5850,5790,5850,5780,201094
20241025,145300,36621176050,5780,5770,5790,5760,62257
20241025,145200,36261447540,5770,5740,5770,5740,28444
20241025,145100,36097599600,5730,5740,5740,5720,14221
20241025,145000,36016087560,5730,5770,5770,5720,20029
20241025,144900,35901021530,5770,5740,5770,5720,67340
20241025,144800,35514163190,5750,5690,5750,5680,32368
20241025,144700,35329026060,5690,5670,5690,5660,8060
20241025,144600,35283303390,5670,5660,5680,5660,3142
20241025,144500,35265501680,5680,5690,5690,5660,8803
20241025,144400,35215607310,5690,5680,5700,5670,12898
20241025,144300,35142326520,5680,5680,5690,5670,9468
20241025,144200,35088574520,5680,5680,5700,5680,26638
20241025,144100,34937246710,5670,5690,5700,5650,18739
20241025,144000,34831052440,5690,5690,5700,5680,4226
20241025,143900,34806999890,5690,5700,5700,5680,3616
20241025,143800,34786422130,5690,5690,5700,5690,2562
20241025,143700,34771839490,5700,5680,5700,5680,9205
20241025,143600,34719481160,5680,5690,5690,5660,9485
20241025,143500,34665705760,5680,5690,5700,5670,11004
20241025,143400,34603187500,5700,5710,5710,5690,14250
20241025,143300,34521991770,5700,5720,5720,5700,17040
20241025,143200,34424722140,5720,5690,5720,5670,33749
20241025,143100,34232142220,5690,5680,5690,5660,8564
20241025,143000,34183553740,5680,5690,5700,5660,16283
20241025,142900,34091169240,5690,5700,5710,5680,25838
20241025,142800,33943993300,5690,5670,5700,5660,27087
20241025,142700,33789940780,5670,5640,5670,5620,6267
20241025,142600,33754594650,5640,5640,5650,5620,26504
20241025,142500,33605396680,5640,5650,5670,5640,6380
20241025,142400,33569314500,5650,5650,5660,5620,6686
20241025,142300,33531548680,5650,5640,5650,5610,24542
20241025,142200,33393482450,5640,5620,5650,5620,19605
20241025,142100,33283070500,5620,5680,5680,5610,70036
20241025,142000,32888578450,5680,5650,5690,5630,39906
20241025,141900,32662989500,5650,5690,5700,5640,84205
20241025,141800,32185659890,5690,5700,5720,5690,30393
20241025,141700,32012471190,5700,5760,5770,5700,59192
20241025,141600,31673473080,5770,5790,5800,5740,76707
20241025,141500,31230971610,5790,5780,5790,5750,38281
20241025,141400,31009934490,5780,5750,5820,5750,202021
20241025,141300,29839093500,5750,5790,5800,5750,122526
20241025,141200,29131962630,5790,5720,5820,5720,256379
20241025,141100,27647341260,5720,5700,5720,5690,4635
20241025,141000,27620880860,5700,5680,5700,5680,13186
20241025,140900,27545783640,5680,5670,5680,5670,3021
20241025,140800,27528634460,5680,5660,5680,5650,8198
20241025,140700,27482183160,5650,5660,5660,5640,16806
20241025,140600,27387204570,5660,5650,5670,5650,11178
20241025,140500,27323934390,5650,5670,5680,5650,19843
20241025,140400,27211630360,5670,5700,5700,5670,19149
20241025,140300,27102826920,5690,5690,5700,5670,21270
20241025,140200,26982033300,5690,5740,5740,5680,46331
20241025,140100,26717898690,5740,5750,5750,5730,12547
20241025,140000,26645923850,5750,5740,5750,5720,18476
20241025,135900,26539954960,5740,5740,5770,5730,33938
20241025,135800,26344735880,5760,5740,5780,5730,55459
20241025,135700,26025426300,5730,5720,5750,5720,16926
20241025,135600,25928320890,5720,5720,5740,5720,10064
20241025,135500,25870659630,5720,5720,5730,5710,10971
20241025,135400,25807958710,5720,5720,5730,5710,3626
20241025,135300,25787214600,5710,5710,5720,5700,6338
20241025,135200,25751039520,5710,5720,5730,5700,11739
20241025,135100,25683956630,5720,5710,5730,5710,6150
20241025,135000,25648804200,5710,5720,5730,5710,5167
20241025,134900,25619247500,5710,5730,5730,5700,12100
20241025,134800,25550085950,5730,5750,5770,5720,86306
20241025,134700,25054382450,5750,5720,5750,5710,54295
20241025,134600,24742817080,5720,5700,5720,5690,18043
20241025,134500,24639877000,5690,5690,5700,5690,3688
20241025,134400,24618881670,5690,5690,5700,5690,2903
20241025,134300,24602360180,5690,5690,5700,5680,4883
20241025,134200,24574577460,5690,5690,5700,5690,4328
20241025,134100,24549943640,5690,5690,5700,5680,9073
20241025,134000,24498281280,5700,5700,5710,5690,6628
20241025,133900,24460496130,5700,5710,5710,5700,3136
20241025,133800,24442609750,5700,5700,5710,5700,1591
20241025,133700,24433540690,5700,5690,5700,5690,2665
20241025,133600,24418354590,5690,5700,5700,5690,4311
20241025,133500,24393790260,5700,5670,5700,5660,18229
20241025,133400,24290528500,5670,5690,5690,5660,3751
20241025,133300,24269260840,5680,5690,5700,5680,8877
20241025,133200,24218729930,5690,5700,5710,5690,5553
20241025,133100,24187050970,5710,5700,5710,5690,3761
20241025,133000,24165625640,5700,5690,5710,5680,11497
20241025,132900,24100166250,5700,5720,5720,5680,16516
20241025,132800,24005906980,5720,5690,5720,5690,21080
20241025,132700,23885556030,5690,5670,5700,5670,13405
20241025,132600,23809429390,5670,5640,5670,5640,7376
20241025,132500,23767768980,5650,5670,5670,5650,8268
20241025,132400,23721009690,5660,5660,5670,5660,2647
20241025,132300,23706027360,5660,5660,5670,5660,346
20241025,132200,23704068990,5660,5670,5670,5660,1334
20241025,132100,23696518460,5660,5650,5670,5650,2247
20241025,132000,23683801390,5670,5660,5680,5660,24214
20241025,131900,23546585580,5660,5670,5670,5660,5668
20241025,131800,23514491940,5670,5660,5670,5660,892
20241025,131700,23509435360,5670,5670,5670,5660,2579
20241025,131600,23494837300,5660,5640,5670,5630,1810
20241025,131500,23484598670,5640,5640,5650,5640,591
20241025,131400,23481264900,5630,5630,5660,5630,5554
20241025,131300,23449981150,5640,5660,5660,5630,6309
20241025,131200,23414385690,5660,5670,5670,5650,4013
20241025,131100,23391679310,5680,5650,5680,5650,6125
20241025,131000,23356945590,5650,5630,5650,5630,3395
20241025,130900,23337791460,5640,5630,5640,5630,1642
20241025,130800,23328545890,5630,5630,5630,5620,8060
20241025,130700,23283245340,5630,5640,5640,5630,2463
20241025,130600,23269374130,5640,5630,5640,5620,726
20241025,130500,23265287280,5630,5620,5630,5620,5696
20241025,130400,23233270970,5620,5630,5650,5620,6576
20241025,130300,23196279100,5630,5640,5640,5630,17756
20241025,130200,23096274370,5640,5650,5650,5640,6716
20241025,130100,23058383400,5650,5650,5650,5640,11803
20241025,130000,22991785810,5650,5650,5660,5650,5594
20241025,125900,22960177290,5650,5650,5660,5650,10846
20241025,125800,22898895820,5660,5660,5660,5650,4470
20241025,125700,22873595910,5660,5650,5660,5650,4396
20241025,125600,22848732780,5650,5670,5670,5650,9245
20241025,125500,22796431360,5670,5670,5680,5660,8050
20241025,125400,22750843540,5670,5670,5680,5660,3599
20241025,125300,22730436280,5670,5670,5680,5660,10784
20241025,125200,22669345350,5670,5670,5680,5660,9851
20241025,125100,22613502390,5680,5680,5690,5670,11249
20241025,125000,22549664530,5680,5690,5690,5680,7030
20241025,124900,22509716810,5700,5690,5700,5680,17908
20241025,124800,22407848620,5690,5710,5710,5690,10452
20241025,124700,22348258120,5710,5720,5720,5710,8991
20241025,124600,22296882990,5720,5710,5730,5710,7206
20241025,124500,22255663110,5720,5720,5730,5700,8969
20241025,124400,22204401730,5720,5720,5720,5710,6679
20241025,124300,22166214440,5720,5730,5730,5720,5582
20241025,124200,22134264450,5730,5740,5740,5720,8784
20241025,124100,22083921860,5730,5730,5740,5720,14276
20241025,124000,22002042650,5720,5720,5730,5710,11172
20241025,123900,21938163380,5720,5730,5740,5710,11477
20241025,123800,21872461410,5730,5750,5750,5710,6335
20241025,123700,21836150640,5750,5750,5750,5700,27488
20241025,123600,21678495630,5740,5750,5760,5720,32101
20241025,123500,21494083080,5760,5750,5760,5740,20896
20241025,123400,21373879070,5750,5740,5750,5720,28054
20241025,123300,21212807670,5750,5730,5750,5710,35830
20241025,123200,21007265730,5720,5710,5730,5700,38529
20241025,123100,20786995740,5710,5700,5710,5690,7416
20241025,123000,20744742020,5690,5660,5710,5660,21099
20241025,122900,20624657660,5680,5660,5690,5650,25597
20241025,122800,20479657150,5670,5650,5670,5640,2179
20241025,122700,20467339960,5640,5650,5670,5640,7873
20241025,122600,20422794400,5660,5660,5660,5650,1772
20241025,122500,20412769080,5660,5660,5670,5660,2109
20241025,122400,20400827330,5670,5660,5680,5660,4324
20241025,122300,20376290200,5670,5660,5670,5660,3160
20241025,122200,20358373040,5670,5670,5680,5670,14816
20241025,122100,20274283090,5670,5660,5670,5650,2861
20241025,122000,20258090490,5660,5640,5670,5640,9628
20241025,121900,20203657860,5640,5660,5660,5640,1998
20241025,121800,20192387700,5640,5650,5660,5640,3424
20241025,121700,20173048810,5650,5650,5650,5640,1931
20241025,121600,20162141830,5650,5640,5660,5640,8738
20241025,121500,20112744070,5650,5650,5650,5640,2634
20241025,121400,20097878430,5650,5640,5650,5630,1839
20241025,121300,20087505110,5650,5650,5660,5650,801
20241025,121200,20082979130,5650,5660,5660,5630,3087
20241025,121100,20065544790,5660,5650,5670,5650,16731
20241025,121000,19970864290,5640,5630,5640,5620,3409
20241025,120900,19951647510,5620,5620,5630,5610,7197
20241025,120800,19911208440,5620,5620,5620,5610,1595
20241025,120700,19902254740,5610,5630,5630,5610,1256
20241025,120600,19895202020,5620,5590,5630,5590,4243
20241025,120500,19871430010,5590,5600,5600,5580,4093
20241025,120400,19848548450,5600,5600,5610,5590,7623
20241025,120300,19805924830,5600,5610,5610,5590,6640
20241025,120200,19768784710,5600,5610,5620,5590,27394
20241025,120100,19615255930,5610,5630,5630,5610,6017
20241025,120000,19581455240,5630,5650,5660,5620,8719
20241025,115900,19532372580,5650,5660,5660,5650,3458
20241025,115800,19512831200,5650,5660,5660,5650,1095
20241025,115700,19506639360,5660,5650,5660,5640,2705
20241025,115600,19491363100,5650,5650,5660,5640,12530
20241025,115500,19420572920,5650,5650,5650,5640,3797
20241025,115400,19399120310,5650,5630,5650,5630,2153
20241025,115300,19386973950,5630,5610,5640,5600,7275
20241025,115200,19346179100,5610,5640,5650,5600,6365
20241025,115100,19310439130,5640,5620,5650,5620,5022
20241025,115000,19282155800,5620,5600,5640,5600,9049
20241025,114900,19231217590,5610,5660,5660,5580,54153
20241025,114800,18928003130,5650,5650,5660,5630,7308
20241025,114700,18886827510,5650,5660,5660,5640,3942
20241025,114600,18864574550,5650,5650,5660,5630,4722
20241025,114500,18837928450,5640,5640,5660,5630,7214
20241025,114400,18797221080,5660,5660,5660,5640,2259
20241025,114300,18784457930,5660,5660,5660,5630,18690
20241025,114200,18679048860,5660,5660,5670,5650,2618
20241025,114100,18664229060,5670,5670,5670,5660,1970
20241025,114000,18653060770,5670,5660,5670,5650,4593
20241025,113900,18627060710,5660,5680,5690,5660,10310
20241025,113800,18568583770,5680,5650,5680,5640,11962
20241025,113700,18500843190,5650,5670,5670,5630,29690
20241025,113600,18333205000,5670,5680,5680,5650,16103
20241025,113500,18242124770,5680,5670,5690,5660,9785
20241025,113400,18186635510,5690,5680,5690,5650,14779
20241025,113300,18102936060,5680,5690,5690,5650,13790
20241025,113200,18024803880,5690,5700,5700,5680,4793
20241025,113100,17997538590,5690,5730,5730,5690,15411
20241025,113000,17909520720,5730,5690,5730,5680,20641
20241025,112900,17791854120,5680,5670,5690,5670,3141
20241025,112800,17774010170,5680,5690,5690,5660,8696
20241025,112700,17724603210,5690,5660,5690,5650,5741
20241025,112600,17692062110,5660,5680,5700,5660,6291
20241025,112500,17656307710,5680,5700,5700,5660,11122
20241025,112400,17593125210,5700,5660,5710,5630,55375
20241025,112300,17280077660,5660,5720,5740,5660,44798
20241025,112200,17024286670,5730,5700,5730,5700,21635
20241025,112100,16900636830,5700,5690,5710,5680,12180
20241025,112000,16831233340,5680,5680,5720,5680,26955
20241025,111900,16677539380,5700,5690,5720,5670,26193
20241025,111800,16528578960,5690,5700,5730,5680,51654
20241025,111700,16233881770,5700,5750,5750,5680,84988
20241025,111600,15748447290,5740,5720,5780,5720,183436
20241025,111500,14693116110,5720,5710,5750,5680,131580
20241025,111400,13940891030,5700,5660,5720,5660,61390
20241025,111300,13590669130,5660,5670,5680,5650,5017
20241025,111200,13562260920,5660,5650,5680,5640,12075
20241025,111100,13493999240,5650,5680,5680,5640,24233
20241025,111000,13356994500,5680,5660,5680,5640,17346
20241025,110900,13258768260,5660,5660,5720,5620,53272
20241025,110800,12957439650,5650,5680,5720,5650,101128
20241025,110700,12383067390,5690,5680,5730,5660,138391
20241025,110600,11595021440,5660,5650,5710,5650,149625
20241025,110500,10744679710,5650,5640,5660,5630,46913
20241025,110400,10479882470,5640,5610,5640,5610,38692
20241025,110300,10262323730,5610,5600,5620,5590,30889
20241025,110200,10089140620,5600,5590,5600,5590,20480
20241025,110100,9974456540,5600,5590,5600,5580,13024
20241025,110000,9901669760,5590,5590,5600,5590,7932
20241025,105900,9857316840,5600,5570,5600,5570,17491
20241025,105800,9759674160,5570,5590,5590,5570,19992
20241025,105700,9648241970,5580,5590,5590,5580,4043
20241025,105600,9625647290,5590,5570,5600,5570,15214
20241025,105500,9540564890,5570,5590,5600,5570,48286
20241025,105400,9270886380,5590,5580,5590,5580,10868
20241025,105300,9210177410,5580,5570,5590,5560,15099
20241025,105200,9125997120,5560,5560,5570,5560,2044
20241025,105100,9114628810,5570,5550,5570,5550,11606
20241025,105000,9050027890,5550,5550,5560,5550,3433
20241025,104900,9030974650,5550,5560,5560,5550,143
20241025,104800,9030180480,5550,5560,5560,5550,2198
20241025,104700,9017970050,5560,5560,5570,5560,9018
20241025,104600,8967826800,5560,5570,5570,5560,5288
20241025,104500,8938381540,5560,5570,5570,5550,802
20241025,104400,8933922310,5550,5530,5560,5520,21227
20241025,104300,8816354200,5530,5540,5540,5530,1702
20241025,104200,8806932070,5540,5550,5550,5540,1168
20241025,104100,8800454440,5550,5540,5550,5530,4278
20241025,104000,8776771010,5540,5550,5550,5540,2773
20241025,103900,8761395830,5550,5540,5560,5540,950
20241025,103800,8756123460,5540,5550,5560,5540,1329
20241025,103700,8748749680,5560,5560,5560,5550,6149
20241025,103600,8714592880,5560,5560,5560,5550,2702
20241025,103500,8699577810,5560,5550,5560,5550,8745
20241025,103400,8650986040,5550,5540,5560,5530,9587
20241025,103300,8597789140,5540,5540,5540,5530,2081
20241025,103200,8586270750,5540,5520,5540,5520,783
20241025,103100,8581937450,5520,5520,5540,5510,1141
20241025,103000,8575640250,5520,5530,5530,5510,3730
20241025,102900,8555066880,5510,5520,5540,5510,7626
20241025,102800,8512960290,5520,5520,5520,5510,3407
20241025,102700,8494158700,5510,5520,5530,5510,2014
20241025,102600,8483050260,5520,5520,5540,5520,1123
20241025,102500,8476848920,5520,5510,5530,5510,1298
20241025,102400,8469685350,5510,5520,5520,5510,7670
20241025,102300,8427386560,5510,5520,5530,5510,6056
20241025,102200,8393975320,5530,5550,5550,5520,15587
20241025,102100,8307727420,5540,5540,5540,5540,1575
20241025,102000,8299001920,5540,5560,5560,5540,8176
20241025,101900,8253598940,5560,5560,5570,5560,12045
20241025,101800,8186584440,5570,5560,5570,5550,13824
20241025,101700,8109652170,5560,5550,5560,5540,13043
20241025,101600,8037297940,5550,5540,5550,5540,5141
20241025,101500,8008806490,5550,5560,5570,5550,22382
20241025,101400,7884439480,5570,5550,5570,5550,17620
20241025,101300,7786539910,5550,5540,5560,5540,15018
20241025,101200,7703189250,5540,5520,5550,5520,12167
20241025,101100,7635831740,5520,5510,5520,5510,4162
20241025,101000,7612870450,5510,5510,5520,5500,11087
20241025,100900,7551701880,5510,5520,5520,5500,4066
20241025,100800,7529318850,5520,5520,5520,5510,4927
20241025,100700,7502158260,5510,5520,5520,5510,2952
20241025,100600,7485868240,5510,5520,5530,5510,11815
20241025,100500,7420709480,5530,5520,5530,5510,3307
20241025,100400,7402459150,5520,5520,5530,5510,6253
20241025,100300,7367944960,5520,5530,5540,5510,13036
20241025,100200,7295862380,5520,5510,5530,5500,5941
20241025,100100,7263091830,5510,5510,5520,5510,4920
20241025,100000,7235957110,5520,5520,5530,5510,6276
20241025,095900,7201301000,5520,5510,5520,5500,3831
20241025,095800,7180173980,5510,5510,5510,5500,11325
20241025,095700,7117847500,5510,5490,5510,5490,4825
20241025,095600,7091307210,5500,5510,5520,5460,25609
20241025,095500,6950570830,5510,5520,5530,5510,6937
20241025,095400,6912279870,5520,5480,5530,5480,38798
20241025,095300,6698463960,5480,5450,5480,5450,10904
20241025,095200,6638819220,5450,5460,5470,5450,7559
20241025,095100,6597561360,5470,5460,5470,5450,3694
20241025,095000,6577401310,5450,5460,5480,5450,9420
20241025,094900,6525895030,5470,5470,5490,5460,12193
20241025,094800,6459231130,5480,5490,5490,5470,3509
20241025,094700,6439987510,5480,5490,5500,5480,6003
20241025,094600,6407058360,5500,5500,5500,5480,7046
20241025,094500,6368370580,5500,5510,5510,5480,21615
20241025,094400,6249640160,5500,5490,5510,5480,32215
20241025,094300,6072500780,5490,5470,5550,5460,112498
20241025,094200,5452605260,5470,5420,5470,5410,21642
20241025,094100,5334839890,5420,5420,5420,5410,9706
20241025,094000,5282317130,5410,5410,5420,5410,4376
20241025,093900,5258616230,5410,5410,5440,5400,20169
20241025,093800,5149257140,5400,5430,5430,5400,25187
20241025,093700,5012817660,5430,5420,5440,5410,9111
20241025,093600,4963366040,5420,5410,5420,5400,13449
20241025,093500,4890583590,5400,5390,5420,5390,13101
20241025,093400,4819873450,5390,5390,5400,5390,3101
20241025,093300,4803157730,5390,5410,5410,5390,5077
20241025,093200,4775732920,5410,5420,5430,5410,11684
20241025,093100,4712480170,5430,5420,5430,5410,8798
20241025,093000,4664831970,5420,5390,5420,5390,11211
20241025,092900,4604193690,5400,5390,5410,5380,16248
20241025,092800,4516574650,5390,5400,5400,5380,5467
20241025,092700,4487108000,5400,5400,5400,5390,2636
20241025,092600,4472898070,5400,5390,5400,5380,4561
20241025,092500,4448330870,5390,5380,5400,5370,11558
20241025,092400,4386079910,5370,5380,5390,5360,4459
20241025,092300,4362124550,5370,5360,5390,5350,20777
20241025,092200,4250550600,5350,5380,5390,5320,113953
20241025,092100,3640810280,5380,5390,5400,5360,29706
20241025,092000,3481113490,5390,5410,5410,5380,12933
20241025,091900,3411360810,5410,5410,5420,5400,7526
20241025,091800,3370666030,5420,5410,5430,5390,6324
20241025,091700,3336462640,5400,5400,5410,5390,6073
20241025,091600,3303662660,5400,5390,5400,5370,17771
20241025,091500,3207955210,5390,5420,5420,5390,13503
20241025,091400,3135009150,5430,5420,5430,5410,5001
20241025,091300,3107903980,5420,5410,5420,5400,12361
20241025,091200,3041057230,5420,5390,5430,5390,6835
20241025,091100,3004105150,5400,5370,5400,5370,9884
20241025,091000,2950857000,5370,5400,5410,5370,34643
20241025,090900,2764317410,5400,5410,5410,5380,24363
20241025,090800,2632903260,5410,5400,5430,5390,12324
20241025,090700,2566307560,5400,5420,5430,5400,29957
20241025,090600,2404193680,5430,5440,5450,5420,11358
20241025,090500,2342497750,5440,5410,5470,5400,38660
20241025,090400,2132147080,5410,5370,5410,5350,28984
20241025,090300,1976353510,5370,5370,5390,5360,39246
20241025,090200,1765617820,5360,5400,5430,5360,90487
20241025,090100,1277594060,5400,5430,5480,5380,74832
20241025,090000,872721900,5440,5450,5490,5400,160165