stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,212500,38593735840,6050,6050,6050,6050,98488
20241028,212400,38593735840,6050,6050,6050,6050,0
20241028,212300,38593735840,6050,6050,6050,6050,0
20241028,212200,38593735840,6050,6050,6050,6050,0
20241028,212100,38593735840,6050,6050,6050,6050,0
20241028,212000,38593735840,6050,6050,6050,6050,0
20241028,211900,38593735840,6050,6050,6050,6050,0
20241028,211800,38593735840,6050,6050,6050,6050,0
20241028,211700,38593735840,6050,6050,6050,6050,0
20241028,211600,38593735840,6050,6050,6050,6050,0
20241028,211500,38593735840,6050,6050,6050,6050,0
20241028,211400,38593735840,6050,6050,6050,6050,0
20241028,211300,38593735840,6050,6050,6050,6050,0
20241028,211200,38593735840,6050,6050,6050,6050,0
20241028,211100,38593735840,6050,6050,6050,6050,0
20241028,211000,38593735840,6050,6050,6050,6050,0
20241028,210900,38593735840,6050,6050,6050,6050,0
20241028,210800,38593735840,6050,6050,6050,6050,0
20241028,210700,38593735840,6050,6050,6050,6050,0
20241028,210600,38593735840,6050,6050,6050,6050,0
20241028,210500,38593735840,6050,6050,6050,6050,0
20241028,210400,38593735840,6050,6050,6050,6050,0
20241028,210300,38593735840,6050,6050,6050,6050,0
20241028,210200,38593735840,6050,6050,6050,6050,0
20241028,210100,38593735840,6050,6050,6050,6050,0
20241028,210000,38593735840,6050,6050,6050,6050,0
20241028,205900,38593735840,6050,6050,6050,6050,0
20241028,205800,38593735840,6050,6050,6050,6050,0
20241028,205700,38593735840,6050,6050,6050,6050,0
20241028,205600,38593735840,6050,6050,6050,6050,0
20241028,205500,38593735840,6050,6050,6050,6050,98488
20241028,205400,38593735840,6050,6050,6050,6050,0
20241028,205300,38593735840,6050,6050,6050,6050,0
20241028,205200,38593735840,6050,6050,6050,6050,0
20241028,205100,38593735840,6050,6050,6050,6050,0
20241028,205000,38593735840,6050,6050,6050,6050,0
20241028,204900,38593735840,6050,6050,6050,6050,0
20241028,204800,38593735840,6050,6050,6050,6050,0
20241028,204700,38593735840,6050,6050,6050,6050,0
20241028,204600,38593735840,6050,6050,6050,6050,0
20241028,204500,38593735840,6050,6050,6050,6050,0
20241028,204400,38593735840,6050,6050,6050,6050,0
20241028,204300,38593735840,6050,6050,6050,6050,0
20241028,204200,38593735840,6050,6050,6050,6050,0
20241028,204100,38593735840,6050,6050,6050,6050,0
20241028,204000,38593735840,6050,6050,6050,6050,0
20241028,203900,38593735840,6050,6050,6050,6050,0
20241028,203800,38593735840,6050,6050,6050,6050,0
20241028,203700,38593735840,6050,6050,6050,6050,0
20241028,203600,38593735840,6050,6050,6050,6050,0
20241028,203500,38593735840,6050,6050,6050,6050,0
20241028,203400,38593735840,6050,6050,6050,6050,0
20241028,203300,38593735840,6050,6050,6050,6050,0
20241028,203200,38593735840,6050,6050,6050,6050,0
20241028,203100,38593735840,6050,6050,6050,6050,0
20241028,203000,38593735840,6050,6050,6050,6050,0
20241028,202900,38593735840,6050,6050,6050,6050,0
20241028,202800,38593735840,6050,6050,6050,6050,0
20241028,202700,38593735840,6050,6050,6050,6050,0
20241028,202600,38593735840,6050,6050,6050,6050,0
20241028,202500,38593735840,6050,6050,6050,6050,98488
20241028,202400,38593735840,6050,6050,6050,6050,0
20241028,202300,38593735840,6050,6050,6050,6050,0
20241028,202200,38593735840,6050,6050,6050,6050,0
20241028,202100,38593735840,6050,6050,6050,6050,0
20241028,202000,38593735840,6050,6050,6050,6050,0
20241028,201900,38593735840,6050,6050,6050,6050,0
20241028,201800,38593735840,6050,6050,6050,6050,0
20241028,201700,38593735840,6050,6050,6050,6050,0
20241028,201600,38593735840,6050,6050,6050,6050,0
20241028,201500,38593735840,6050,6050,6050,6050,0
20241028,201400,38593735840,6050,6050,6050,6050,0
20241028,201300,38593735840,6050,6050,6050,6050,0
20241028,201200,38593735840,6050,6050,6050,6050,0
20241028,201100,38593735840,6050,6050,6050,6050,0
20241028,201000,38593735840,6050,6050,6050,6050,0
20241028,200900,38593735840,6050,6050,6050,6050,0
20241028,200800,38593735840,6050,6050,6050,6050,0
20241028,200700,38593735840,6050,6050,6050,6050,0
20241028,200600,38593735840,6050,6050,6050,6050,0
20241028,200500,38593735840,6050,6050,6050,6050,0
20241028,200400,38593735840,6050,6050,6050,6050,0
20241028,200300,38593735840,6050,6050,6050,6050,0
20241028,200200,38593735840,6050,6050,6050,6050,0
20241028,200100,38593735840,6050,6050,6050,6050,0
20241028,200000,38593735840,6050,6050,6050,6050,0
20241028,195900,38593735840,6050,6050,6050,6050,0
20241028,195800,38593735840,6050,6050,6050,6050,0
20241028,195700,38593735840,6050,6050,6050,6050,0
20241028,195600,38593735840,6050,6050,6050,6050,0
20241028,195500,38593735840,6050,6050,6050,6050,98488
20241028,195400,38593735840,6050,6050,6050,6050,0
20241028,195300,38593735840,6050,6050,6050,6050,0
20241028,195200,38593735840,6050,6050,6050,6050,0
20241028,195100,38593735840,6050,6050,6050,6050,0
20241028,195000,38593735840,6050,6050,6050,6050,0
20241028,194900,38593735840,6050,6050,6050,6050,0
20241028,194800,38593735840,6050,6050,6050,6050,0
20241028,194700,38593735840,6050,6050,6050,6050,0
20241028,194600,38593735840,6050,6050,6050,6050,0
20241028,194500,38593735840,6050,6050,6050,6050,0
20241028,194400,38593735840,6050,6050,6050,6050,0
20241028,194300,38593735840,6050,6050,6050,6050,0
20241028,194200,38593735840,6050,6050,6050,6050,0
20241028,194100,38593735840,6050,6050,6050,6050,0
20241028,194000,38593735840,6050,6050,6050,6050,0
20241028,193900,38593735840,6050,6050,6050,6050,0
20241028,193800,38593735840,6050,6050,6050,6050,0
20241028,193700,38593735840,6050,6050,6050,6050,0
20241028,193600,38593735840,6050,6050,6050,6050,0
20241028,193500,38593735840,6050,6050,6050,6050,0
20241028,193400,38593735840,6050,6050,6050,6050,0
20241028,193300,38593735840,6050,6050,6050,6050,0
20241028,193200,38593735840,6050,6050,6050,6050,0
20241028,193100,38593735840,6050,6050,6050,6050,0
20241028,193000,38593735840,6050,6050,6050,6050,0
20241028,192900,38593735840,6050,6050,6050,6050,0
20241028,192800,38593735840,6050,6050,6050,6050,0
20241028,192700,38593735840,6050,6050,6050,6050,0
20241028,192600,38593735840,6050,6050,6050,6050,0
20241028,192500,38593735840,6050,6050,6050,6050,98488
20241028,192400,38593735840,6050,6050,6050,6050,0
20241028,192300,38593735840,6050,6050,6050,6050,0
20241028,192200,38593735840,6050,6050,6050,6050,0
20241028,192100,38593735840,6050,6050,6050,6050,0
20241028,192000,38593735840,6050,6050,6050,6050,0
20241028,191900,38593735840,6050,6050,6050,6050,0
20241028,191800,38593735840,6050,6050,6050,6050,0
20241028,191700,38593735840,6050,6050,6050,6050,0
20241028,191600,38593735840,6050,6050,6050,6050,0
20241028,191500,38593735840,6050,6050,6050,6050,0
20241028,191400,38593735840,6050,6050,6050,6050,0
20241028,191300,38593735840,6050,6050,6050,6050,0
20241028,191200,38593735840,6050,6050,6050,6050,0
20241028,191100,38593735840,6050,6050,6050,6050,0
20241028,191000,38593735840,6050,6050,6050,6050,0
20241028,190900,38593735840,6050,6050,6050,6050,0
20241028,190800,38593735840,6050,6050,6050,6050,0
20241028,190700,38593735840,6050,6050,6050,6050,0
20241028,190600,38593735840,6050,6050,6050,6050,0
20241028,190500,38593735840,6050,6050,6050,6050,0
20241028,190400,38593735840,6050,6050,6050,6050,0
20241028,190300,38593735840,6050,6050,6050,6050,0
20241028,190200,38593735840,6050,6050,6050,6050,0
20241028,190100,38593735840,6050,6050,6050,6050,0
20241028,190000,38593735840,6050,6050,6050,6050,0
20241028,185900,38593735840,6050,6050,6050,6050,0
20241028,185800,38593735840,6050,6050,6050,6050,0
20241028,185700,38593735840,6050,6050,6050,6050,0
20241028,185600,38593735840,6050,6050,6050,6050,0
20241028,185500,38593735840,6050,6050,6050,6050,98488
20241028,185400,38593735840,6050,6050,6050,6050,0
20241028,185300,38593735840,6050,6050,6050,6050,0
20241028,185200,38593735840,6050,6050,6050,6050,0
20241028,185100,38593735840,6050,6050,6050,6050,0
20241028,185000,38593735840,6050,6050,6050,6050,0
20241028,184900,38593735840,6050,6050,6050,6050,0
20241028,184800,38593735840,6050,6050,6050,6050,0
20241028,184700,38593735840,6050,6050,6050,6050,0
20241028,184600,38593735840,6050,6050,6050,6050,0
20241028,184500,38593735840,6050,6050,6050,6050,0
20241028,184400,38593735840,6050,6050,6050,6050,0
20241028,184300,38593735840,6050,6050,6050,6050,0
20241028,184200,38593735840,6050,6050,6050,6050,0
20241028,184100,38593735840,6050,6050,6050,6050,0
20241028,184000,38593735840,6050,6050,6050,6050,0
20241028,183900,38593735840,6050,6050,6050,6050,0
20241028,183800,38593735840,6050,6050,6050,6050,0
20241028,183700,38593735840,6050,6050,6050,6050,0
20241028,183600,38593735840,6050,6050,6050,6050,0
20241028,183500,38593735840,6050,6050,6050,6050,0
20241028,183400,38593735840,6050,6050,6050,6050,0
20241028,183300,38593735840,6050,6050,6050,6050,0
20241028,183200,38593735840,6050,6050,6050,6050,0
20241028,183100,38593735840,6050,6050,6050,6050,0
20241028,183000,38593735840,6050,6050,6050,6050,0
20241028,182900,38593735840,6050,6050,6050,6050,0
20241028,182800,38593735840,6050,6050,6050,6050,0
20241028,182700,38593735840,6050,6050,6050,6050,0
20241028,182600,38593735840,6050,6050,6050,6050,0
20241028,182500,38593735840,6050,6050,6050,6050,98488
20241028,182400,38593735840,6050,6050,6050,6050,0
20241028,182300,38593735840,6050,6050,6050,6050,0
20241028,182200,38593735840,6050,6050,6050,6050,0
20241028,182100,38593735840,6050,6050,6050,6050,0
20241028,182000,38593735840,6050,6050,6050,6050,0
20241028,181900,38593735840,6050,6050,6050,6050,0
20241028,181800,38593735840,6050,6050,6050,6050,0
20241028,181700,38593735840,6050,6050,6050,6050,0
20241028,181600,38593735840,6050,6050,6050,6050,0
20241028,181500,38593735840,6050,6050,6050,6050,0
20241028,181400,38593735840,6050,6050,6050,6050,0
20241028,181300,38593735840,6050,6050,6050,6050,0
20241028,181200,38593735840,6050,6050,6050,6050,0
20241028,181100,38593735840,6050,6050,6050,6050,0
20241028,181000,38593735840,6050,6050,6050,6050,0
20241028,180900,38593735840,6050,6050,6050,6050,0
20241028,180800,38593735840,6050,6050,6050,6050,0
20241028,180700,38593735840,6050,6050,6050,6050,0
20241028,180600,38593735840,6050,6050,6050,6050,0
20241028,180500,38593735840,6050,6050,6050,6050,0
20241028,180400,38593735840,6050,6050,6050,6050,0
20241028,180300,38593735840,6050,6050,6050,6050,0
20241028,180200,38593735840,6050,6050,6050,6050,0
20241028,180100,38593735840,6050,6050,6050,6050,0
20241028,180000,38593735840,6050,6050,6050,6050,0
20241028,175900,38593735840,6050,6050,6050,6050,0
20241028,175800,38593735840,6050,6050,6050,6050,0
20241028,175700,38593735840,6050,6050,6050,6050,0
20241028,175600,38593735840,6050,6050,6050,6050,0
20241028,175500,38593735840,6050,6050,6050,6050,98488
20241028,175400,38593735840,6050,6050,6050,6050,0
20241028,175300,38593735840,6050,6050,6050,6050,0
20241028,175200,38593735840,6050,6050,6050,6050,0
20241028,175100,38593735840,6050,6050,6050,6050,0
20241028,175000,38593735840,6050,6050,6050,6050,0
20241028,174900,38593735840,6050,6050,6050,6050,0
20241028,174800,38593735840,6050,6050,6050,6050,0
20241028,174700,38593735840,6050,6050,6050,6050,0
20241028,174600,38593735840,6050,6050,6050,6050,0
20241028,174500,38593735840,6050,6050,6050,6050,0
20241028,174400,38593735840,6050,6050,6050,6050,0
20241028,174300,38593735840,6050,6050,6050,6050,0
20241028,174200,38593735840,6050,6050,6050,6050,0
20241028,174100,38593735840,6050,6050,6050,6050,0
20241028,174000,38593735840,6050,6050,6050,6050,0
20241028,173900,38593735840,6050,6050,6050,6050,0
20241028,173800,38593735840,6050,6050,6050,6050,0
20241028,173700,38593735840,6050,6050,6050,6050,0
20241028,173600,38593735840,6050,6050,6050,6050,0
20241028,173500,38593735840,6050,6050,6050,6050,0
20241028,173400,38593735840,6050,6050,6050,6050,0
20241028,173300,38593735840,6050,6050,6050,6050,0
20241028,173200,38593735840,6050,6050,6050,6050,0
20241028,173100,38593735840,6050,6050,6050,6050,0
20241028,173000,38593735840,6050,6050,6050,6050,0
20241028,172900,38593735840,6050,6050,6050,6050,0
20241028,172800,38593735840,6050,6050,6050,6050,0
20241028,172700,38593735840,6050,6050,6050,6050,0
20241028,172600,38593735840,6050,6050,6050,6050,0
20241028,172500,38593735840,6050,6050,6050,6050,98488
20241028,172400,38593735840,6050,6050,6050,6050,0
20241028,172300,38593735840,6050,6050,6050,6050,0
20241028,172200,38593735840,6050,6050,6050,6050,0
20241028,172100,38593735840,6050,6050,6050,6050,0
20241028,172000,38593735840,6050,6050,6050,6050,0
20241028,171900,38593735840,6050,6050,6050,6050,0
20241028,171800,38593735840,6050,6050,6050,6050,0
20241028,171700,38593735840,6050,6050,6050,6050,0
20241028,171600,38593735840,6050,6050,6050,6050,0
20241028,171500,38593735840,6050,6050,6050,6050,0
20241028,171400,38593735840,6050,6050,6050,6050,0
20241028,171300,38593735840,6050,6050,6050,6050,0
20241028,171200,38593735840,6050,6050,6050,6050,0
20241028,171100,38593735840,6050,6050,6050,6050,0
20241028,171000,38593735840,6050,6050,6050,6050,0
20241028,170900,38593735840,6050,6050,6050,6050,0
20241028,170800,38593735840,6050,6050,6050,6050,0
20241028,170700,38593735840,6050,6050,6050,6050,0
20241028,170600,38593735840,6050,6050,6050,6050,0
20241028,170500,38593735840,6050,6050,6050,6050,0
20241028,170400,38593735840,6050,6050,6050,6050,0
20241028,170300,38593735840,6050,6050,6050,6050,0
20241028,170200,38593735840,6050,6050,6050,6050,0
20241028,170100,38593735840,6050,6050,6050,6050,0
20241028,170000,38593735840,6050,6050,6050,6050,0
20241028,165900,38593735840,6050,6050,6050,6050,0
20241028,165800,38593735840,6050,6050,6050,6050,0
20241028,165700,38593735840,6050,6050,6050,6050,0
20241028,165600,38593735840,6050,6050,6050,6050,0
20241028,165500,38593735840,6050,6050,6050,6050,98488
20241028,165400,38593735840,6050,6050,6050,6050,0
20241028,165300,38593735840,6050,6050,6050,6050,0
20241028,165200,38593735840,6050,6050,6050,6050,0
20241028,165100,38593735840,6050,6050,6050,6050,0
20241028,165000,38593735840,6050,6050,6050,6050,0
20241028,164900,38593735840,6050,6050,6050,6050,0
20241028,164800,38593735840,6050,6050,6050,6050,0
20241028,164700,38593735840,6050,6050,6050,6050,0
20241028,164600,38593735840,6050,6050,6050,6050,0
20241028,164500,38593735840,6050,6050,6050,6050,0
20241028,164400,38593735840,6050,6050,6050,6050,0
20241028,164300,38593735840,6050,6050,6050,6050,0
20241028,164200,38593735840,6050,6050,6050,6050,0
20241028,164100,38593735840,6050,6050,6050,6050,0
20241028,164000,38593735840,6050,6050,6050,6050,0
20241028,163900,38593735840,6050,6050,6050,6050,0
20241028,163800,38593735840,6050,6050,6050,6050,0
20241028,163700,38593735840,6050,6050,6050,6050,0
20241028,163600,38593735840,6050,6050,6050,6050,0
20241028,163500,38593735840,6050,6050,6050,6050,0
20241028,163400,38593735840,6050,6050,6050,6050,0
20241028,163300,38593735840,6050,6050,6050,6050,0
20241028,163200,38593735840,6050,6050,6050,6050,0
20241028,163100,38593735840,6050,6050,6050,6050,0
20241028,163000,38593735840,6050,6050,6050,6050,0
20241028,162900,38593735840,6050,6050,6050,6050,0
20241028,162800,38593735840,6050,6050,6050,6050,0
20241028,162700,38593735840,6050,6050,6050,6050,0
20241028,162600,38593735840,6050,6050,6050,6050,0
20241028,162500,38593735840,6050,6050,6050,6050,98488
20241028,162400,38593735840,6050,6050,6050,6050,0
20241028,162300,38593735840,6050,6050,6050,6050,0
20241028,162200,38593735840,6050,6050,6050,6050,0
20241028,162100,38593735840,6050,6050,6050,6050,0
20241028,162000,38593735840,6050,6050,6050,6050,0
20241028,161900,38593735840,6050,6050,6050,6050,0
20241028,161800,38593735840,6050,6050,6050,6050,0
20241028,161700,38593735840,6050,6050,6050,6050,0
20241028,161600,38593735840,6050,6050,6050,6050,0
20241028,161500,38593735840,6050,6050,6050,6050,0
20241028,161400,38593735840,6050,6050,6050,6050,0
20241028,161300,38593735840,6050,6050,6050,6050,0
20241028,161200,38593735840,6050,6050,6050,6050,0
20241028,161100,38593735840,6050,6050,6050,6050,0
20241028,161000,38593735840,6050,6050,6050,6050,0
20241028,160900,38593735840,6050,6050,6050,6050,0
20241028,160800,38593735840,6050,6050,6050,6050,0
20241028,160700,38593735840,6050,6050,6050,6050,0
20241028,160600,38593735840,6050,6050,6050,6050,0
20241028,160500,38593735840,6050,6050,6050,6050,0
20241028,160400,38593735840,6050,6050,6050,6050,0
20241028,160300,38593735840,6050,6050,6050,6050,0
20241028,160200,38593735840,6050,6050,6050,6050,0
20241028,160100,38593735840,6050,6050,6050,6050,0
20241028,160000,38593735840,6050,6050,6050,6050,0
20241028,155900,38593735840,6050,6050,6050,6050,0
20241028,155800,38593735840,6050,6050,6050,6050,0
20241028,155700,38593735840,6050,6050,6050,6050,0
20241028,155600,38593735840,6050,6050,6050,6050,0
20241028,155500,38593735840,6050,6050,6050,6050,98488
20241028,155400,38593735840,6050,6050,6050,6050,0
20241028,155300,38593735840,6050,6050,6050,6050,0
20241028,155200,38593735840,6050,6050,6050,6050,0
20241028,155100,38593735840,6050,6050,6050,6050,0
20241028,155000,38593735840,6050,6050,6050,6050,0
20241028,154900,38593735840,6050,6050,6050,6050,0
20241028,154800,38593735840,6050,6050,6050,6050,0
20241028,154700,38593735840,6050,6050,6050,6050,0
20241028,154600,38593735840,6050,6050,6050,6050,0
20241028,154500,38593735840,6050,6050,6050,6050,0
20241028,154400,38593735840,6050,6050,6050,6050,0
20241028,154300,38593735840,6050,6050,6050,6050,0
20241028,154200,38593735840,6050,6050,6050,6050,0
20241028,154100,38593735840,6050,6050,6050,6050,0
20241028,154000,38593735840,6050,6050,6050,6050,0
20241028,153900,38593735840,6050,6050,6050,6050,0
20241028,153800,38593735840,6050,6050,6050,6050,0
20241028,153700,38593735840,6050,6050,6050,6050,0
20241028,153600,38593735840,6050,6050,6050,6050,0
20241028,153500,38593735840,6050,6050,6050,6050,0
20241028,153400,38593735840,6050,6050,6050,6050,0
20241028,153300,38593735840,6050,6050,6050,6050,0
20241028,153200,38593735840,6050,6050,6050,6050,0
20241028,153100,38593735840,6050,6050,6050,6050,0
20241028,153000,38593735840,6050,6050,6050,6050,98488
20241028,152900,37997883440,6030,6030,6030,6030,0
20241028,152800,37997883440,6030,6030,6030,6030,0
20241028,152700,37997883440,6030,6030,6030,6030,0
20241028,152600,37997883440,6030,6030,6030,6030,0
20241028,152500,37997883440,6030,6030,6030,6030,0
20241028,152400,37997883440,6030,6030,6030,6030,0
20241028,152300,37997883440,6030,6030,6030,6030,0
20241028,152200,37997883440,6030,6030,6030,6030,0
20241028,152100,37997883440,6030,6030,6030,6030,0
20241028,152000,37997883440,6030,6030,6030,6030,0
20241028,151900,37997883440,6030,6030,6030,6000,39899
20241028,151800,37757869880,6030,5970,6040,5970,44713
20241028,151700,37489041330,5980,5990,5990,5970,11603
20241028,151600,37419641020,5990,5990,5990,5970,8354
20241028,151500,37369665330,5990,5980,5990,5970,5643
20241028,151400,37335930640,5980,5970,5990,5960,13989
20241028,151300,37252347840,5970,5980,5980,5960,10267
20241028,151200,37191053670,5980,5990,5990,5980,4491
20241028,151100,37164196020,5990,5980,5990,5970,7492
20241028,151000,37119366860,5980,5970,5980,5950,10933
20241028,150900,37054249800,5960,5990,5990,5960,21326
20241028,150800,36926909280,5980,5940,5980,5930,25693
20241028,150700,36773794790,5930,5990,5990,5880,145283
20241028,150600,35911589170,5990,6000,6000,5980,20878
20241028,150500,35786619010,6000,6010,6010,6000,12777
20241028,150400,35709933960,6010,6010,6020,6010,4938
20241028,150300,35680254030,6000,6000,6000,6000,9522
20241028,150200,35623122030,6000,6000,6010,5980,33887
20241028,150100,35420038190,6000,6000,6010,6000,8159
20241028,150000,35371046250,6000,6010,6020,6000,7468
20241028,145900,35326150120,6010,6020,6020,6010,13837
20241028,145800,35242950140,6020,6020,6030,6020,10410
20241028,145700,35180276970,6010,6040,6040,6010,12573
20241028,145600,35104560680,6040,6040,6040,6030,5187
20241028,145500,35073236560,6040,6030,6050,6000,24663
20241028,145400,34924798620,6040,6070,6070,5990,142852
20241028,145300,34064251960,6060,6070,6070,6060,2711
20241028,145200,34047805610,6070,6070,6080,6070,7421
20241028,145100,34002754960,6080,6070,6080,6060,1739
20241028,145000,33992199330,6070,6070,6080,6060,5334
20241028,144900,33959842320,6070,6070,6080,6060,3085
20241028,144800,33941119550,6070,6060,6080,6050,10163
20241028,144700,33879512790,6060,6100,6100,6050,31609
20241028,144600,33687467920,6100,6100,6110,6090,23014
20241028,144500,33547097820,6100,6070,6110,6070,11197
20241028,144400,33478887460,6070,6100,6110,6070,38735
20241028,144300,33243293870,6100,6090,6140,6090,74445
20241028,144200,32787873260,6090,6080,6100,6070,24809
20241028,144100,32636907480,6080,6070,6080,6060,7686
20241028,144000,32590288200,6060,6060,6070,6060,2339
20241028,143900,32576110770,6060,6060,6070,6060,2000
20241028,143800,32563984930,6070,6080,6080,6060,5688
20241028,143700,32529463710,6080,6060,6090,6050,25881
20241028,143600,32372654580,6060,6060,6070,6060,5098
20241028,143500,32341760670,6060,6070,6070,6060,1562
20241028,143400,32332290220,6070,6070,6080,6060,3090
20241028,143300,32313535050,6080,6070,6090,6070,3274
20241028,143200,32293630530,6080,6090,6090,6050,20139
20241028,143100,32171307720,6090,6090,6100,6080,12118
20241028,143000,32097506010,6090,6080,6090,6060,8562
20241028,142900,32045427670,6080,6080,6080,6060,4993
20241028,142800,32015094110,6080,6090,6090,6080,5524
20241028,142700,31981486200,6090,6060,6090,6060,2257
20241028,142600,31967774890,6070,6080,6080,6050,6265
20241028,142500,31929798680,6070,6090,6110,6060,20437
20241028,142400,31805391280,6090,6070,6090,6060,7225
20241028,142300,31761467020,6070,6060,6080,6060,4956
20241028,142200,31731420450,6060,6060,6070,6050,6468
20241028,142100,31692226810,6060,6040,6070,6030,14121
20241028,142000,31606792020,6030,6060,6060,6030,17068
20241028,141900,31503565970,6050,6080,6090,6050,5895
20241028,141800,31467805960,6080,6060,6080,6040,17996
20241028,141700,31358841650,6060,6050,6070,6050,10711
20241028,141600,31294005970,6050,6070,6080,6050,7869
20241028,141500,31246316230,6060,6100,6110,6050,27339
20241028,141400,31080000500,6100,6080,6110,6070,40877
20241028,141300,30830805180,6080,6070,6080,6060,5104
20241028,141200,30799813620,6070,6070,6070,6050,16084
20241028,141100,30702428120,6060,6060,6070,6050,3417
20241028,141000,30681717260,6070,6040,6080,6030,9264
20241028,140900,30625634800,6040,6060,6060,6040,13120
20241028,140800,30546289590,6060,6080,6080,6060,11426
20241028,140700,30476958040,6070,6070,6080,6060,5922
20241028,140600,30441028760,6070,6070,6090,6060,20818
20241028,140500,30314525610,6070,6050,6090,6050,20178
20241028,140400,30192012610,6050,6100,6120,6050,72250
20241028,140300,29752267830,6100,6090,6100,6080,41162
20241028,140200,29501561310,6090,6090,6110,6070,47507
20241028,140100,29211994710,6080,6050,6080,6030,21028
20241028,140000,29084448120,6040,6070,6070,6040,10899
20241028,135900,29018422230,6070,6010,6080,6010,18526
20241028,135800,28906228070,6020,6030,6040,6000,40743
20241028,135700,28661472480,6030,6050,6050,6030,11365
20241028,135600,28592860490,6050,6070,6070,6030,30018
20241028,135500,28411180650,6060,6050,6080,6030,43066
20241028,135400,28150136280,6050,6040,6050,6010,31302
20241028,135300,27961370740,6030,6120,6140,6000,162260
20241028,135200,26977743140,6140,6050,6160,6050,226132
20241028,135100,25597018180,6050,6040,6050,6030,10589
20241028,135000,25533058590,6030,6030,6040,6020,3229
20241028,134900,25513591650,6020,6010,6030,6010,1763
20241028,134800,25502973460,6020,6010,6020,6010,772
20241028,134700,25498331840,6010,5990,6010,5990,7433
20241028,134600,25453775170,5990,5990,6000,5990,3804
20241028,134500,25430963320,6000,6000,6010,5990,3802
20241028,134400,25408146750,6000,6010,6020,6000,2588
20241028,134300,25392587290,6020,6020,6020,6010,2442
20241028,134200,25377897330,6020,6030,6040,6020,11724
20241028,134100,25307143950,6030,6000,6040,6000,11427
20241028,134000,25238343210,6000,5990,6000,5980,2495
20241028,133900,25223399140,5990,5990,6000,5980,1504
20241028,133800,25214383890,5990,5990,6000,5990,1725
20241028,133700,25204050640,5990,5990,5990,5990,334
20241028,133600,25202049980,5990,5970,6000,5970,1543
20241028,133500,25192828930,5970,5990,5990,5970,4566
20241028,133400,25165541940,6000,6010,6020,5990,4708
20241028,133300,25137248400,6010,6020,6030,6010,9786
20241028,133200,25078309480,6000,5980,6030,5980,17408
20241028,133100,24973611810,5990,5980,5990,5950,9148
20241028,133000,24919055500,5990,6000,6000,5990,2152
20241028,132900,24906153190,6000,5990,6000,5990,1039
20241028,132800,24899922600,5990,6000,6000,5990,3924
20241028,132700,24876391770,6000,5960,6000,5960,7689
20241028,132600,24830338510,5970,5980,5980,5960,1259
20241028,132500,24822822250,5980,5960,5980,5960,2598
20241028,132400,24807315920,5960,5950,5960,5950,1799
20241028,132300,24796604330,5960,5950,5960,5950,1592
20241028,132200,24787130290,5950,5960,5960,5950,337
20241028,132100,24785123500,5960,5940,5960,5930,16100
20241028,132000,24689506980,5930,5950,5960,5930,6075
20241028,131900,24653404310,5950,5950,5950,5950,436
20241028,131800,24650810110,5960,5960,5970,5950,2848
20241028,131700,24633849460,5970,5970,5980,5960,2349
20241028,131600,24619826420,5970,5940,5970,5940,6729
20241028,131500,24579799040,5950,5950,5960,5930,8494
20241028,131400,24529343040,5950,5970,5970,5950,3962
20241028,131300,24505766110,5970,5960,5970,5950,1677
20241028,131200,24495768130,5960,5960,5970,5950,2739
20241028,131100,24479447310,5960,5970,5980,5960,5411
20241028,131000,24447177570,5960,5970,5970,5950,144
20241028,130900,24446320080,5980,5970,5980,5950,8998
20241028,130800,24392683540,5970,5970,5990,5960,2970
20241028,130700,24374952630,5960,5980,5980,5960,3848
20241028,130600,24351992780,5970,5980,5980,5970,9999
20241028,130500,24292222430,5980,5980,5990,5980,6670
20241028,130400,24252335040,5980,6000,6000,5980,654
20241028,130300,24248417550,5990,6000,6000,5990,2553
20241028,130200,24233112420,5990,6000,6000,5990,733
20241028,130100,24228721340,6000,6000,6000,5990,1392
20241028,130000,24220372800,6000,5990,6000,5980,2470
20241028,125900,24205580880,5990,5990,6000,5990,3136
20241028,125800,24186796110,6000,6000,6000,5990,1014
20241028,125700,24180720120,6000,5990,6000,5990,275
20241028,125600,24179071700,6000,5980,6000,5980,1765
20241028,125500,24168506670,5990,5990,5990,5980,1576
20241028,125400,24159074540,5990,6010,6010,5980,8580
20241028,125300,24107717020,6010,6000,6010,6000,1380
20241028,125200,24099430430,6000,5990,6010,5990,5187
20241028,125100,24068348380,6000,6000,6010,5990,1281
20241028,125000,24060668290,5990,6000,6010,5990,17350
20241028,124900,23956582470,5990,5990,6000,5990,4174
20241028,124800,23931570820,5990,6000,6000,5990,2535
20241028,124700,23916376540,6000,5990,6010,5990,1503
20241028,124600,23907366870,6010,6000,6010,6000,1018
20241028,124500,23901258100,6000,6010,6010,6000,3914
20241028,124400,23877767100,6000,6020,6030,6000,6736
20241028,124300,23837260200,6030,6010,6030,6010,5917
20241028,124200,23801678880,6020,6030,6050,6010,19442
20241028,124100,23684341060,6030,6020,6040,6020,12383
20241028,124000,23609683680,6010,6020,6020,6010,7462
20241028,123900,23564835080,6010,6010,6020,6010,2944
20241028,123800,23547121110,6020,6020,6020,6000,534
20241028,123700,23543913890,6020,6010,6020,6000,2132
20241028,123600,23531101550,6000,6000,6010,5990,1537
20241028,123500,23521877940,6010,6000,6010,6000,18595
20241028,123400,23410307340,6000,6010,6020,6000,8237
20241028,123300,23360871840,6010,6010,6020,6000,3725
20241028,123200,23338484500,6020,6030,6030,6020,2677
20241028,123100,23322364050,6020,6010,6020,6000,3870
20241028,123000,23299084700,6010,6010,6010,5980,11283
20241028,122900,23231445560,6010,6000,6010,6000,1721
20241028,122800,23221115980,6000,6010,6030,6000,5056
20241028,122700,23190741540,6020,6000,6030,6000,9689
20241028,122600,23132473170,6000,5990,6010,5990,5859
20241028,122500,23097330200,5990,6010,6010,5990,3675
20241028,122400,23075299070,6010,5990,6010,5980,11664
20241028,122300,23005394210,5990,6000,6010,5980,9324
20241028,122200,22949507230,6000,6030,6030,6000,22392
20241028,122100,22814788750,6030,6030,6040,6010,18465
20241028,122000,22703602220,6030,6030,6040,6020,21037
20241028,121900,22576875610,6040,6020,6040,6020,40321
20241028,121800,22333682510,6040,5990,6060,5990,106916
20241028,121700,21688915820,5990,5960,6000,5960,19468
20241028,121600,21572447550,5960,5960,5960,5940,7574
20241028,121500,21527368810,5950,5960,5970,5940,7972
20241028,121400,21479867580,5970,5960,5980,5940,18883
20241028,121300,21367304470,5960,5940,5970,5940,23717
20241028,121200,21226094450,5930,5930,5940,5920,3026
20241028,121100,21208150200,5930,5920,5940,5920,13211
20241028,121000,21129780080,5920,5900,5920,5900,8016
20241028,120900,21082362240,5900,5890,5910,5880,5016
20241028,120800,21052763980,5890,5890,5890,5880,411
20241028,120700,21050343240,5890,5880,5890,5860,1138
20241028,120600,21043641750,5890,5880,5890,5860,2073
20241028,120500,21031474800,5870,5870,5880,5860,2459
20241028,120400,21017055420,5870,5880,5880,5860,294
20241028,120300,21015331650,5880,5870,5890,5860,1079
20241028,120200,21008993190,5880,5880,5890,5870,901
20241028,120100,21003695980,5880,5860,5880,5860,1921
20241028,120000,20992410860,5860,5890,5890,5850,25206
20241028,115900,20844607770,5890,5880,5900,5880,6076
20241028,115800,20808821160,5890,5870,5910,5870,15747
20241028,115700,20716068790,5870,5860,5880,5850,10798
20241028,115600,20652689880,5860,5860,5860,5850,1280
20241028,115500,20645190740,5860,5860,5860,5850,2304
20241028,115400,20631707670,5860,5860,5870,5840,4076
20241028,115300,20607844970,5870,5850,5880,5840,9349
20241028,115200,20553107170,5850,5840,5850,5830,4072
20241028,115100,20529336590,5840,5830,5840,5830,1789
20241028,115000,20518894610,5830,5840,5840,5820,9043
20241028,114900,20466208510,5830,5830,5830,5820,5048
20241028,114800,20436805770,5820,5820,5830,5820,4351
20241028,114700,20411481950,5830,5820,5840,5820,4507
20241028,114600,20385243060,5820,5830,5840,5820,5097
20241028,114500,20355557750,5830,5830,5880,5830,18500
20241028,114400,20247419530,5840,5840,5840,5830,2416
20241028,114300,20233331270,5840,5830,5840,5820,1517
20241028,114200,20224487830,5840,5820,5840,5820,2935
20241028,114100,20207385110,5820,5830,5830,5810,2631
20241028,114000,20192082780,5820,5840,5850,5810,2619
20241028,113900,20176822200,5850,5820,5850,5810,18385
20241028,113800,20069850930,5820,5820,5820,5800,28245
20241028,113700,19905800530,5820,5840,5840,5810,13607
20241028,113600,19826613900,5840,5870,5870,5830,12352
20241028,113500,19754426200,5870,5860,5870,5850,2814
20241028,113400,19737939240,5850,5850,5860,5850,3741
20241028,113300,19716032150,5850,5850,5860,5840,8328
20241028,113200,19667327650,5850,5820,5850,5810,26007
20241028,113100,19515962500,5820,5860,5860,5820,59860
20241028,113000,19166790790,5860,5860,5860,5850,3245
20241028,112900,19147775810,5860,5860,5860,5850,3995
20241028,112800,19124390100,5860,5860,5870,5850,25147
20241028,112700,18977141600,5860,5860,5870,5860,11932
20241028,112600,18907213090,5860,5870,5880,5860,4342
20241028,112500,18881735150,5880,5870,5880,5870,8083
20241028,112400,18834284340,5880,5870,5880,5860,15041
20241028,112300,18746022110,5860,5890,5890,5860,27747
20241028,112200,18583071920,5890,5900,5900,5890,8908
20241028,112100,18530585880,5900,5920,5920,5900,9339
20241028,112000,18475462550,5920,5910,5930,5910,2687
20241028,111900,18459543240,5920,5920,5920,5910,1924
20241028,111800,18448162750,5920,5930,5930,5920,1826
20241028,111700,18437337510,5920,5920,5930,5920,952
20241028,111600,18431701650,5920,5900,5930,5900,3626
20241028,111500,18410237210,5900,5900,5920,5890,6060
20241028,111400,18374432560,5900,5910,5910,5890,7410
20241028,111300,18330733590,5900,5910,5910,5890,3872
20241028,111200,18307873570,5910,5900,5910,5890,3313
20241028,111100,18288334840,5890,5890,5900,5880,19465
20241028,111000,18173719870,5890,5910,5920,5870,39712
20241028,110900,17939945900,5910,5930,5940,5900,14807
20241028,110800,17852453270,5940,5930,5940,5920,3214
20241028,110700,17833406130,5930,5930,5940,5930,341
20241028,110600,17831383160,5920,5940,5940,5920,5029
20241028,110500,17801587090,5940,5940,5940,5930,1122
20241028,110400,17794925680,5940,5950,5960,5940,2175
20241028,110300,17781996100,5960,5950,5960,5940,1597
20241028,110200,17772486550,5950,5950,5960,5940,5771
20241028,110100,17738160550,5960,5960,5960,5930,6854
20241028,110000,17697448460,5960,5960,5970,5950,3384
20241028,105900,17677301000,5960,5950,5970,5940,831
20241028,105800,17672352770,5930,5960,5980,5930,11558
20241028,105700,17603590440,5960,5980,5980,5960,979
20241028,105600,17597752550,5970,5980,5990,5970,3864
20241028,105500,17574644390,5960,5980,5980,5960,4172
20241028,105400,17549757870,5970,5980,5980,5970,516
20241028,105300,17546674440,5980,5980,5990,5980,1951
20241028,105200,17535002460,5980,5980,5980,5970,1122
20241028,105100,17528300040,5980,5990,5990,5980,4717
20241028,105000,17500089620,5970,5990,5990,5970,7203
20241028,104900,17457078040,5980,5990,5990,5970,4518
20241028,104800,17430057670,5980,5990,6000,5970,6489
20241028,104700,17391207400,6000,5970,6000,5960,12898
20241028,104600,17313947690,5970,5980,5980,5970,2189
20241028,104500,17300876800,5980,5960,5980,5960,590
20241028,104400,17297356170,5960,5970,5980,5960,9750
20241028,104300,17239144780,5970,5960,5970,5960,687
20241028,104200,17235045210,5950,5960,5970,5950,1670
20241028,104100,17225090330,5950,5960,5970,5950,5959
20241028,104000,17189562450,5950,5940,5950,5940,10457
20241028,103900,17127354920,5940,5950,5960,5940,2777
20241028,103800,17110833170,5940,5930,5940,5920,2259
20241028,103700,17097431580,5920,5940,5940,5890,65403
20241028,103600,16710861560,5940,5940,5960,5940,6176
20241028,103500,16674122530,5940,5950,5950,5940,5848
20241028,103400,16639374900,5950,5950,5950,5940,4671
20241028,103300,16611592690,5950,5950,5960,5950,1765
20241028,103200,16601090770,5950,5960,5970,5950,2942
20241028,103100,16583568670,5960,5960,5970,5950,1273
20241028,103000,16575981530,5970,5960,5970,5940,5659
20241028,102900,16542261850,5960,5940,5960,5920,30878
20241028,102800,16359059810,5930,5960,5970,5930,27694
20241028,102700,16194414740,5960,5980,5990,5960,17337
20241028,102600,16090899740,5980,6000,6000,5980,6315
20241028,102500,16053086560,5990,5990,6000,5990,4112
20241028,102400,16028455550,5990,5990,5990,5980,1592
20241028,102300,16018926030,5990,6010,6010,5990,6896
20241028,102200,15977563300,6010,5980,6010,5970,7890
20241028,102100,15930345390,5990,5980,5990,5970,6587
20241028,102000,15890921800,5970,5980,5990,5970,2957
20241028,101900,15873243780,5980,5970,5980,5970,5264
20241028,101800,15841792010,5970,5970,5980,5960,5772
20241028,101700,15807334440,5970,5970,5980,5960,5598
20241028,101600,15773917440,5970,5970,5980,5960,9163
20241028,101500,15719201830,5970,5980,5990,5970,4867
20241028,101400,15690094570,5980,5970,5990,5970,4538
20241028,101300,15662927200,5970,5960,5970,5950,3731
20241028,101200,15640673700,5950,5970,5970,5950,23401
20241028,101100,15501299090,5970,5980,5990,5970,11455
20241028,101000,15432858070,5980,5980,6000,5970,5080
20241028,100900,15402487180,5990,6000,6000,5970,22686
20241028,100800,15266832150,6000,6000,6010,6000,4683
20241028,100700,15238720740,6010,6010,6010,6000,10319
20241028,100600,15176710720,6010,5980,6010,5970,24939
20241028,100500,15027481240,5980,6000,6000,5980,24652
20241028,100400,14879807070,5990,6010,6010,5990,10362
20241028,100300,14817639230,6010,6010,6020,6000,3656
20241028,100200,14795679690,6000,6020,6020,6000,8133
20241028,100100,14746807850,6020,6010,6030,6010,3351
20241028,100000,14726654050,6010,6020,6030,6000,28124
20241028,095900,14557632040,6030,6070,6070,6020,13245
20241028,095800,14477519180,6070,6050,6070,6040,8379
20241028,095700,14426732420,6060,6040,6090,6040,46703
20241028,095600,14143331300,6050,6030,6050,6010,7503
20241028,095500,14098097120,6030,6010,6030,6000,8760
20241028,095400,14045471560,6000,6020,6030,6000,7182
20241028,095300,14002275350,6010,6010,6030,6000,30523
20241028,095200,13818845520,6010,6020,6030,6010,9503
20241028,095100,13761623020,6020,6040,6050,6020,10085
20241028,095000,13700831740,6040,6030,6040,6020,8213
20241028,094900,13651296110,6040,6040,6050,6020,4056
20241028,094800,13626807550,6020,6030,6040,6020,9000
20241028,094700,13572551260,6030,6040,6050,6030,6297
20241028,094600,13534543770,6020,6040,6050,6020,14604
20241028,094500,13446432120,6040,6050,6050,6020,28003
20241028,094400,13277465300,6050,6060,6080,6040,13789
20241028,094300,13193894660,6060,6070,6070,6050,19088
20241028,094200,13078287490,6070,6090,6090,6060,14578
20241028,094100,12989684820,6090,6050,6100,6050,23830
20241028,094000,12844746250,6050,6060,6110,6040,45221
20241028,093900,12569559270,6060,6070,6070,6050,12262
20241028,093800,12495295080,6070,6060,6100,6050,37320
20241028,093700,12268656910,6050,6050,6060,6050,10069
20241028,093600,12207701380,6040,6010,6050,6010,4852
20241028,093500,12178417110,6030,6030,6040,6020,13942
20241028,093400,12094432660,6030,6050,6060,6030,18774
20241028,093300,11981039760,6060,6070,6070,6040,25887
20241028,093200,11824233910,6080,6030,6080,6010,37533
20241028,093100,11597785300,6030,6080,6080,6030,27389
20241028,093000,11431827760,6080,6050,6080,6040,16137
20241028,092900,11334018720,6050,6060,6070,6040,32158
20241028,092800,11139283100,6050,6050,6110,6040,75875
20241028,092700,10678220880,6050,6080,6090,6030,66265
20241028,092600,10276458930,6090,6070,6090,6020,65580
20241028,092500,9878647040,6070,6020,6080,6010,76508
20241028,092400,9415757910,6020,6020,6040,6010,19369
20241028,092300,9298947950,6020,6000,6020,5990,35113
20241028,092200,9087930140,6000,5980,6030,5970,49793
20241028,092100,8789388440,5970,5980,5980,5950,18877
20241028,092000,8676701750,5980,5940,5980,5940,20925
20241028,091900,8551961560,5940,5920,5950,5920,8966
20241028,091800,8498796270,5920,5910,5940,5870,90976
20241028,091700,7962392250,5910,5940,5940,5910,21588
20241028,091600,7834482500,5940,5930,5940,5900,52827
20241028,091500,7521941750,5940,5930,5980,5930,32237
20241028,091400,7330188720,5940,5960,6000,5920,34913
20241028,091300,7122912880,5990,6010,6010,5910,150332
20241028,091200,6227659860,5990,5980,6010,5970,47032
20241028,091100,5946585810,5980,6030,6040,5980,30179
20241028,091000,5765577250,6030,6050,6050,6010,28273
20241028,090900,5595130690,6040,5980,6070,5980,51811
20241028,090800,5282370640,5980,6030,6040,5980,43836
20241028,090700,5019004540,6010,6060,6060,5990,46218
20241028,090600,4740968240,6060,6060,6070,6000,100477
20241028,090500,4134617020,6040,6010,6130,6010,185128
20241028,090400,3009660520,6020,6000,6040,5960,64130
20241028,090300,2624501700,6000,6000,6060,5980,116866
20241028,090200,1920303160,6000,5970,6000,5960,35591
20241028,090100,1707565730,5960,5960,5990,5940,82323
20241028,090000,1216532070,5960,5960,5960,5910,191906