stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,210800,6789500220,4165,4165,4165,4165,34618
20241025,210700,6789500220,4165,4165,4165,4165,0
20241025,210600,6789500220,4165,4165,4165,4165,0
20241025,210500,6789500220,4165,4165,4165,4165,0
20241025,210400,6789500220,4165,4165,4165,4165,0
20241025,210300,6789500220,4165,4165,4165,4165,0
20241025,210200,6789500220,4165,4165,4165,4165,0
20241025,210100,6789500220,4165,4165,4165,4165,0
20241025,210000,6789500220,4165,4165,4165,4165,0
20241025,205900,6789500220,4165,4165,4165,4165,0
20241025,205800,6789500220,4165,4165,4165,4165,0
20241025,205700,6789500220,4165,4165,4165,4165,0
20241025,205600,6789500220,4165,4165,4165,4165,0
20241025,205500,6789500220,4165,4165,4165,4165,0
20241025,205400,6789500220,4165,4165,4165,4165,0
20241025,205300,6789500220,4165,4165,4165,4165,0
20241025,205200,6789500220,4165,4165,4165,4165,0
20241025,205100,6789500220,4165,4165,4165,4165,0
20241025,205000,6789500220,4165,4165,4165,4165,0
20241025,204900,6789500220,4165,4165,4165,4165,0
20241025,204800,6789500220,4165,4165,4165,4165,0
20241025,204700,6789500220,4165,4165,4165,4165,0
20241025,204600,6789500220,4165,4165,4165,4165,0
20241025,204500,6789500220,4165,4165,4165,4165,0
20241025,204400,6789500220,4165,4165,4165,4165,0
20241025,204300,6789500220,4165,4165,4165,4165,0
20241025,204200,6789500220,4165,4165,4165,4165,0
20241025,204100,6789500220,4165,4165,4165,4165,0
20241025,204000,6789500220,4165,4165,4165,4165,0
20241025,203900,6789500220,4165,4165,4165,4165,0
20241025,203800,6789500220,4165,4165,4165,4165,34618
20241025,203700,6789500220,4165,4165,4165,4165,0
20241025,203600,6789500220,4165,4165,4165,4165,0
20241025,203500,6789500220,4165,4165,4165,4165,0
20241025,203400,6789500220,4165,4165,4165,4165,0
20241025,203300,6789500220,4165,4165,4165,4165,0
20241025,203200,6789500220,4165,4165,4165,4165,0
20241025,203100,6789500220,4165,4165,4165,4165,0
20241025,203000,6789500220,4165,4165,4165,4165,0
20241025,202900,6789500220,4165,4165,4165,4165,0
20241025,202800,6789500220,4165,4165,4165,4165,0
20241025,202700,6789500220,4165,4165,4165,4165,0
20241025,202600,6789500220,4165,4165,4165,4165,0
20241025,202500,6789500220,4165,4165,4165,4165,0
20241025,202400,6789500220,4165,4165,4165,4165,0
20241025,202300,6789500220,4165,4165,4165,4165,0
20241025,202200,6789500220,4165,4165,4165,4165,0
20241025,202100,6789500220,4165,4165,4165,4165,0
20241025,202000,6789500220,4165,4165,4165,4165,0
20241025,201900,6789500220,4165,4165,4165,4165,0
20241025,201800,6789500220,4165,4165,4165,4165,0
20241025,201700,6789500220,4165,4165,4165,4165,0
20241025,201600,6789500220,4165,4165,4165,4165,0
20241025,201500,6789500220,4165,4165,4165,4165,0
20241025,201400,6789500220,4165,4165,4165,4165,0
20241025,201300,6789500220,4165,4165,4165,4165,0
20241025,201200,6789500220,4165,4165,4165,4165,0
20241025,201100,6789500220,4165,4165,4165,4165,0
20241025,201000,6789500220,4165,4165,4165,4165,0
20241025,200900,6789500220,4165,4165,4165,4165,0
20241025,200800,6789500220,4165,4165,4165,4165,34618
20241025,200700,6789500220,4165,4165,4165,4165,0
20241025,200600,6789500220,4165,4165,4165,4165,0
20241025,200500,6789500220,4165,4165,4165,4165,0
20241025,200400,6789500220,4165,4165,4165,4165,0
20241025,200300,6789500220,4165,4165,4165,4165,0
20241025,200200,6789500220,4165,4165,4165,4165,0
20241025,200100,6789500220,4165,4165,4165,4165,0
20241025,200000,6789500220,4165,4165,4165,4165,0
20241025,195900,6789500220,4165,4165,4165,4165,0
20241025,195800,6789500220,4165,4165,4165,4165,0
20241025,195700,6789500220,4165,4165,4165,4165,0
20241025,195600,6789500220,4165,4165,4165,4165,0
20241025,195500,6789500220,4165,4165,4165,4165,0
20241025,195400,6789500220,4165,4165,4165,4165,0
20241025,195300,6789500220,4165,4165,4165,4165,0
20241025,195200,6789500220,4165,4165,4165,4165,0
20241025,195100,6789500220,4165,4165,4165,4165,0
20241025,195000,6789500220,4165,4165,4165,4165,0
20241025,194900,6789500220,4165,4165,4165,4165,0
20241025,194800,6789500220,4165,4165,4165,4165,0
20241025,194700,6789500220,4165,4165,4165,4165,0
20241025,194600,6789500220,4165,4165,4165,4165,0
20241025,194500,6789500220,4165,4165,4165,4165,0
20241025,194400,6789500220,4165,4165,4165,4165,0
20241025,194300,6789500220,4165,4165,4165,4165,0
20241025,194200,6789500220,4165,4165,4165,4165,0
20241025,194100,6789500220,4165,4165,4165,4165,0
20241025,194000,6789500220,4165,4165,4165,4165,0
20241025,193900,6789500220,4165,4165,4165,4165,0
20241025,193800,6789500220,4165,4165,4165,4165,34618
20241025,193700,6789500220,4165,4165,4165,4165,0
20241025,193600,6789500220,4165,4165,4165,4165,0
20241025,193500,6789500220,4165,4165,4165,4165,0
20241025,193400,6789500220,4165,4165,4165,4165,0
20241025,193300,6789500220,4165,4165,4165,4165,0
20241025,193200,6789500220,4165,4165,4165,4165,0
20241025,193100,6789500220,4165,4165,4165,4165,0
20241025,193000,6789500220,4165,4165,4165,4165,0
20241025,192900,6789500220,4165,4165,4165,4165,0
20241025,192800,6789500220,4165,4165,4165,4165,0
20241025,192700,6789500220,4165,4165,4165,4165,0
20241025,192600,6789500220,4165,4165,4165,4165,0
20241025,192500,6789500220,4165,4165,4165,4165,0
20241025,192400,6789500220,4165,4165,4165,4165,0
20241025,192300,6789500220,4165,4165,4165,4165,0
20241025,192200,6789500220,4165,4165,4165,4165,0
20241025,192100,6789500220,4165,4165,4165,4165,0
20241025,192000,6789500220,4165,4165,4165,4165,0
20241025,191900,6789500220,4165,4165,4165,4165,0
20241025,191800,6789500220,4165,4165,4165,4165,0
20241025,191700,6789500220,4165,4165,4165,4165,0
20241025,191600,6789500220,4165,4165,4165,4165,0
20241025,191500,6789500220,4165,4165,4165,4165,0
20241025,191400,6789500220,4165,4165,4165,4165,0
20241025,191300,6789500220,4165,4165,4165,4165,0
20241025,191200,6789500220,4165,4165,4165,4165,0
20241025,191100,6789500220,4165,4165,4165,4165,0
20241025,191000,6789500220,4165,4165,4165,4165,0
20241025,190900,6789500220,4165,4165,4165,4165,0
20241025,190800,6789500220,4165,4165,4165,4165,34618
20241025,190700,6789500220,4165,4165,4165,4165,0
20241025,190600,6789500220,4165,4165,4165,4165,0
20241025,190500,6789500220,4165,4165,4165,4165,0
20241025,190400,6789500220,4165,4165,4165,4165,0
20241025,190300,6789500220,4165,4165,4165,4165,0
20241025,190200,6789500220,4165,4165,4165,4165,0
20241025,190100,6789500220,4165,4165,4165,4165,0
20241025,190000,6789500220,4165,4165,4165,4165,0
20241025,185900,6789500220,4165,4165,4165,4165,0
20241025,185800,6789500220,4165,4165,4165,4165,0
20241025,185700,6789500220,4165,4165,4165,4165,0
20241025,185600,6789500220,4165,4165,4165,4165,0
20241025,185500,6789500220,4165,4165,4165,4165,0
20241025,185400,6789500220,4165,4165,4165,4165,0
20241025,185300,6789500220,4165,4165,4165,4165,0
20241025,185200,6789500220,4165,4165,4165,4165,0
20241025,185100,6789500220,4165,4165,4165,4165,0
20241025,185000,6789500220,4165,4165,4165,4165,0
20241025,184900,6789500220,4165,4165,4165,4165,0
20241025,184800,6789500220,4165,4165,4165,4165,0
20241025,184700,6789500220,4165,4165,4165,4165,0
20241025,184600,6789500220,4165,4165,4165,4165,0
20241025,184500,6789500220,4165,4165,4165,4165,0
20241025,184400,6789500220,4165,4165,4165,4165,0
20241025,184300,6789500220,4165,4165,4165,4165,0
20241025,184200,6789500220,4165,4165,4165,4165,0
20241025,184100,6789500220,4165,4165,4165,4165,0
20241025,184000,6789500220,4165,4165,4165,4165,0
20241025,183900,6789500220,4165,4165,4165,4165,0
20241025,183800,6789500220,4165,4165,4165,4165,34618
20241025,183700,6789500220,4165,4165,4165,4165,0
20241025,183600,6789500220,4165,4165,4165,4165,0
20241025,183500,6789500220,4165,4165,4165,4165,0
20241025,183400,6789500220,4165,4165,4165,4165,0
20241025,183300,6789500220,4165,4165,4165,4165,0
20241025,183200,6789500220,4165,4165,4165,4165,0
20241025,183100,6789500220,4165,4165,4165,4165,0
20241025,183000,6789500220,4165,4165,4165,4165,0
20241025,182900,6789500220,4165,4165,4165,4165,0
20241025,182800,6789500220,4165,4165,4165,4165,0
20241025,182700,6789500220,4165,4165,4165,4165,0
20241025,182600,6789500220,4165,4165,4165,4165,0
20241025,182500,6789500220,4165,4165,4165,4165,0
20241025,182400,6789500220,4165,4165,4165,4165,0
20241025,182300,6789500220,4165,4165,4165,4165,0
20241025,182200,6789500220,4165,4165,4165,4165,0
20241025,182100,6789500220,4165,4165,4165,4165,0
20241025,182000,6789500220,4165,4165,4165,4165,0
20241025,181900,6789500220,4165,4165,4165,4165,0
20241025,181800,6789500220,4165,4165,4165,4165,0
20241025,181700,6789500220,4165,4165,4165,4165,0
20241025,181600,6789500220,4165,4165,4165,4165,0
20241025,181500,6789500220,4165,4165,4165,4165,0
20241025,181400,6789500220,4165,4165,4165,4165,0
20241025,181300,6789500220,4165,4165,4165,4165,0
20241025,181200,6789500220,4165,4165,4165,4165,0
20241025,181100,6789500220,4165,4165,4165,4165,0
20241025,181000,6789500220,4165,4165,4165,4165,0
20241025,180900,6789500220,4165,4165,4165,4165,0
20241025,180800,6789500220,4165,4165,4165,4165,34618
20241025,180700,6789500220,4165,4165,4165,4165,0
20241025,180600,6789500220,4165,4165,4165,4165,0
20241025,180500,6789500220,4165,4165,4165,4165,0
20241025,180400,6789500220,4165,4165,4165,4165,0
20241025,180300,6789500220,4165,4165,4165,4165,0
20241025,180200,6789500220,4165,4165,4165,4165,0
20241025,180100,6789500220,4165,4165,4165,4165,0
20241025,180000,6789500220,4165,4165,4165,4165,0
20241025,175900,6789500220,4165,4165,4165,4165,0
20241025,175800,6789500220,4165,4165,4165,4165,0
20241025,175700,6789500220,4165,4165,4165,4165,0
20241025,175600,6789500220,4165,4165,4165,4165,0
20241025,175500,6789500220,4165,4165,4165,4165,0
20241025,175400,6789500220,4165,4165,4165,4165,0
20241025,175300,6789500220,4165,4165,4165,4165,0
20241025,175200,6789500220,4165,4165,4165,4165,0
20241025,175100,6789500220,4165,4165,4165,4165,0
20241025,175000,6789500220,4165,4165,4165,4165,0
20241025,174900,6789500220,4165,4165,4165,4165,0
20241025,174800,6789500220,4165,4165,4165,4165,0
20241025,174700,6789500220,4165,4165,4165,4165,0
20241025,174600,6789500220,4165,4165,4165,4165,0
20241025,174500,6789500220,4165,4165,4165,4165,0
20241025,174400,6789500220,4165,4165,4165,4165,0
20241025,174300,6789500220,4165,4165,4165,4165,0
20241025,174200,6789500220,4165,4165,4165,4165,0
20241025,174100,6789500220,4165,4165,4165,4165,0
20241025,174000,6789500220,4165,4165,4165,4165,0
20241025,173900,6789500220,4165,4165,4165,4165,0
20241025,173800,6789500220,4165,4165,4165,4165,34618
20241025,173700,6789500220,4165,4165,4165,4165,0
20241025,173600,6789500220,4165,4165,4165,4165,0
20241025,173500,6789500220,4165,4165,4165,4165,0
20241025,173400,6789500220,4165,4165,4165,4165,0
20241025,173300,6789500220,4165,4165,4165,4165,0
20241025,173200,6789500220,4165,4165,4165,4165,0
20241025,173100,6789500220,4165,4165,4165,4165,0
20241025,173000,6789500220,4165,4165,4165,4165,0
20241025,172900,6789500220,4165,4165,4165,4165,0
20241025,172800,6789500220,4165,4165,4165,4165,0
20241025,172700,6789500220,4165,4165,4165,4165,0
20241025,172600,6789500220,4165,4165,4165,4165,0
20241025,172500,6789500220,4165,4165,4165,4165,0
20241025,172400,6789500220,4165,4165,4165,4165,0
20241025,172300,6789500220,4165,4165,4165,4165,0
20241025,172200,6789500220,4165,4165,4165,4165,0
20241025,172100,6789500220,4165,4165,4165,4165,0
20241025,172000,6789500220,4165,4165,4165,4165,0
20241025,171900,6789500220,4165,4165,4165,4165,0
20241025,171800,6789500220,4165,4165,4165,4165,0
20241025,171700,6789500220,4165,4165,4165,4165,0
20241025,171600,6789500220,4165,4165,4165,4165,0
20241025,171500,6789500220,4165,4165,4165,4165,0
20241025,171400,6789500220,4165,4165,4165,4165,0
20241025,171300,6789500220,4165,4165,4165,4165,0
20241025,171200,6789500220,4165,4165,4165,4165,0
20241025,171100,6789500220,4165,4165,4165,4165,0
20241025,171000,6789500220,4165,4165,4165,4165,0
20241025,170900,6789500220,4165,4165,4165,4165,0
20241025,170800,6789500220,4165,4165,4165,4165,34618
20241025,170700,6789500220,4165,4165,4165,4165,0
20241025,170600,6789500220,4165,4165,4165,4165,0
20241025,170500,6789500220,4165,4165,4165,4165,0
20241025,170400,6789500220,4165,4165,4165,4165,0
20241025,170300,6789500220,4165,4165,4165,4165,0
20241025,170200,6789500220,4165,4165,4165,4165,0
20241025,170100,6789500220,4165,4165,4165,4165,0
20241025,170000,6789500220,4165,4165,4165,4165,0
20241025,165900,6789500220,4165,4165,4165,4165,0
20241025,165800,6789500220,4165,4165,4165,4165,0
20241025,165700,6789500220,4165,4165,4165,4165,0
20241025,165600,6789500220,4165,4165,4165,4165,0
20241025,165500,6789500220,4165,4165,4165,4165,0
20241025,165400,6789500220,4165,4165,4165,4165,0
20241025,165300,6789500220,4165,4165,4165,4165,0
20241025,165200,6789500220,4165,4165,4165,4165,0
20241025,165100,6789500220,4165,4165,4165,4165,0
20241025,165000,6789500220,4165,4165,4165,4165,0
20241025,164900,6789500220,4165,4165,4165,4165,0
20241025,164800,6789500220,4165,4165,4165,4165,0
20241025,164700,6789500220,4165,4165,4165,4165,0
20241025,164600,6789500220,4165,4165,4165,4165,0
20241025,164500,6789500220,4165,4165,4165,4165,0
20241025,164400,6789500220,4165,4165,4165,4165,0
20241025,164300,6789500220,4165,4165,4165,4165,0
20241025,164200,6789500220,4165,4165,4165,4165,0
20241025,164100,6789500220,4165,4165,4165,4165,0
20241025,164000,6789500220,4165,4165,4165,4165,0
20241025,163900,6789500220,4165,4165,4165,4165,0
20241025,163800,6789500220,4165,4165,4165,4165,34618
20241025,163700,6789500220,4165,4165,4165,4165,0
20241025,163600,6789500220,4165,4165,4165,4165,0
20241025,163500,6789500220,4165,4165,4165,4165,0
20241025,163400,6789500220,4165,4165,4165,4165,0
20241025,163300,6789500220,4165,4165,4165,4165,0
20241025,163200,6789500220,4165,4165,4165,4165,0
20241025,163100,6789500220,4165,4165,4165,4165,0
20241025,163000,6789500220,4165,4165,4165,4165,0
20241025,162900,6789500220,4165,4165,4165,4165,0
20241025,162800,6789500220,4165,4165,4165,4165,0
20241025,162700,6789500220,4165,4165,4165,4165,0
20241025,162600,6789500220,4165,4165,4165,4165,0
20241025,162500,6789500220,4165,4165,4165,4165,0
20241025,162400,6789500220,4165,4165,4165,4165,0
20241025,162300,6789500220,4165,4165,4165,4165,0
20241025,162200,6789500220,4165,4165,4165,4165,0
20241025,162100,6789500220,4165,4165,4165,4165,0
20241025,162000,6789500220,4165,4165,4165,4165,0
20241025,161900,6789500220,4165,4165,4165,4165,0
20241025,161800,6789500220,4165,4165,4165,4165,0
20241025,161700,6789500220,4165,4165,4165,4165,0
20241025,161600,6789500220,4165,4165,4165,4165,0
20241025,161500,6789500220,4165,4165,4165,4165,0
20241025,161400,6789500220,4165,4165,4165,4165,0
20241025,161300,6789500220,4165,4165,4165,4165,0
20241025,161200,6789500220,4165,4165,4165,4165,0
20241025,161100,6789500220,4165,4165,4165,4165,0
20241025,161000,6789500220,4165,4165,4165,4165,0
20241025,160900,6789500220,4165,4165,4165,4165,0
20241025,160800,6789500220,4165,4165,4165,4165,34618
20241025,160700,6789500220,4165,4165,4165,4165,0
20241025,160600,6789500220,4165,4165,4165,4165,0
20241025,160500,6789500220,4165,4165,4165,4165,0
20241025,160400,6789500220,4165,4165,4165,4165,0
20241025,160300,6789500220,4165,4165,4165,4165,0
20241025,160200,6789500220,4165,4165,4165,4165,0
20241025,160100,6789500220,4165,4165,4165,4165,0
20241025,160000,6789500220,4165,4165,4165,4165,0
20241025,155900,6789500220,4165,4165,4165,4165,0
20241025,155800,6789500220,4165,4165,4165,4165,0
20241025,155700,6789500220,4165,4165,4165,4165,0
20241025,155600,6789500220,4165,4165,4165,4165,0
20241025,155500,6789500220,4165,4165,4165,4165,0
20241025,155400,6789500220,4165,4165,4165,4165,0
20241025,155300,6789500220,4165,4165,4165,4165,0
20241025,155200,6789500220,4165,4165,4165,4165,0
20241025,155100,6789500220,4165,4165,4165,4165,0
20241025,155000,6789500220,4165,4165,4165,4165,0
20241025,154900,6789500220,4165,4165,4165,4165,0
20241025,154800,6789500220,4165,4165,4165,4165,0
20241025,154700,6789500220,4165,4165,4165,4165,0
20241025,154600,6789500220,4165,4165,4165,4165,0
20241025,154500,6789500220,4165,4165,4165,4165,0
20241025,154400,6789500220,4165,4165,4165,4165,0
20241025,154300,6789500220,4165,4165,4165,4165,0
20241025,154200,6789500220,4165,4165,4165,4165,0
20241025,154100,6789500220,4165,4165,4165,4165,0
20241025,154000,6789500220,4165,4165,4165,4165,0
20241025,153900,6789500220,4165,4165,4165,4165,0
20241025,153800,6789500220,4165,4165,4165,4165,34618
20241025,153700,6789500220,4165,4165,4165,4165,0
20241025,153600,6789500220,4165,4165,4165,4165,0
20241025,153500,6789500220,4165,4165,4165,4165,0
20241025,153400,6789500220,4165,4165,4165,4165,0
20241025,153300,6789500220,4165,4165,4165,4165,0
20241025,153200,6789500220,4165,4165,4165,4165,0
20241025,153100,6789500220,4165,4165,4165,4165,0
20241025,153000,6789500220,4165,4165,4165,4165,34618
20241025,152900,6645316250,4200,4200,4200,4200,0
20241025,152800,6645316250,4200,4200,4200,4200,0
20241025,152700,6645316250,4200,4200,4200,4200,0
20241025,152600,6645316250,4200,4200,4200,4200,0
20241025,152500,6645316250,4200,4200,4200,4200,0
20241025,152400,6645316250,4200,4200,4200,4200,0
20241025,152300,6645316250,4200,4200,4200,4200,0
20241025,152200,6645316250,4200,4200,4200,4200,0
20241025,152100,6645316250,4200,4200,4200,4200,0
20241025,152000,6645316250,4200,4200,4200,4200,0
20241025,151900,6645316250,4200,4160,4205,4160,11907
20241025,151800,6595464725,4160,4160,4170,4155,4958
20241025,151700,6574850760,4165,4180,4180,4165,8252
20241025,151600,6540396300,4190,4180,4190,4180,1587
20241025,151500,6533760440,4180,4180,4180,4160,2604
20241025,151400,6522901055,4180,4200,4200,4180,531
20241025,151300,6520681355,4195,4180,4195,4180,5836
20241025,151200,6496281415,4200,4190,4210,4180,7650
20241025,151100,6464200205,4195,4180,4195,4180,3373
20241025,151000,6450066290,4175,4160,4175,4160,6618
20241025,150900,6422461310,4155,4140,4155,4140,5254
20241025,150800,6400670530,4140,4125,4140,4115,17691
20241025,150700,6327746000,4130,4130,4140,4130,12211
20241025,150600,6277287760,4135,4135,4140,4130,4412
20241025,150500,6259043865,4145,4135,4150,4135,2940
20241025,150400,6246886165,4150,4150,4150,4140,1919
20241025,150300,6238928315,4150,4155,4155,4140,690
20241025,150200,6236068885,4135,4155,4160,4135,7692
20241025,150100,6204213580,4145,4145,4160,4140,8432
20241025,150000,6169259115,4140,4145,4145,4140,1051
20241025,145900,6164905175,4145,4140,4145,4140,382
20241025,145800,6163323085,4140,4155,4155,4140,5055
20241025,145700,6142382475,4150,4150,4150,4145,618
20241025,145600,6139820260,4160,4150,4160,4140,4812
20241025,145500,6119876520,4150,4150,4155,4150,2431
20241025,145400,6109786870,4150,4165,4165,4150,5482
20241025,145300,6087004295,4165,4165,4165,4165,1
20241025,145200,6087000130,4160,4175,4175,4160,1847
20241025,145100,6079294120,4175,4175,4175,4155,615
20241025,145000,6076731595,4160,4170,4170,4160,1632
20241025,144900,6069936610,4170,4170,4175,4165,2297
20241025,144800,6060355525,4175,4180,4180,4175,1022
20241025,144700,6056083625,4180,4170,4180,4170,1516
20241025,144600,6049748355,4170,4170,4180,4165,1287
20241025,144500,6044379390,4170,4170,4170,4155,4384
20241025,144400,6026102290,4160,4170,4170,4150,2356
20241025,144300,6016314495,4150,4150,4155,4150,1850
20241025,144200,6008636495,4150,4160,4160,4145,2173
20241025,144100,5999614390,4150,4145,4150,4140,2182
20241025,144000,5990568630,4135,4140,4140,4135,2219
20241025,143900,5981389795,4140,4145,4150,4140,2203
20241025,143800,5972264390,4150,4150,4150,4150,1374
20241025,143700,5966562290,4150,4150,4150,4150,304
20241025,143600,5965300690,4150,4155,4160,4150,93
20241025,143500,5964914555,4140,4150,4155,4140,915
20241025,143400,5961114780,4130,4145,4150,4130,3431
20241025,143300,5946911165,4125,4155,4155,4125,2858
20241025,143200,5935100490,4155,4155,4155,4155,718
20241025,143100,5932117200,4155,4150,4160,4125,1349
20241025,143000,5926521855,4160,4155,4160,4115,19865
20241025,142900,5844401360,4160,4160,4160,4160,637
20241025,142800,5841751440,4160,4170,4170,4160,1475
20241025,142700,5835611900,4180,4160,4180,4160,2304
20241025,142600,5825992705,4175,4155,4175,4155,2301
20241025,142500,5816418385,4155,4180,4180,4155,3529
20241025,142400,5801729470,4185,4150,4185,4130,3999
20241025,142300,5785146115,4150,4150,4150,4135,3109
20241025,142200,5772278160,4150,4145,4150,4140,880
20241025,142100,5768634925,4145,4145,4150,4140,2692
20241025,142000,5757486345,4150,4130,4155,4130,4841
20241025,141900,5737440185,4130,4135,4135,4120,10329
20241025,141800,5694789385,4140,4135,4140,4130,5603
20241025,141700,5671608755,4135,4145,4145,4115,6198
20241025,141600,5646041050,4140,4110,4150,4110,12148
20241025,141500,5595937705,4130,4220,4230,4100,50976
20241025,141400,5382878235,4220,4225,4225,4220,1108
20241025,141300,5378201950,4225,4225,4225,4225,2
20241025,141200,5378193500,4220,4220,4220,4220,1908
20241025,141100,5370141740,4215,4220,4220,4215,301
20241025,141000,5368872855,4215,4235,4235,4215,9610
20241025,140900,5328283270,4230,4245,4245,4230,6270
20241025,140800,5301743360,4265,4265,4265,4245,127
20241025,140700,5301201995,4265,4265,4265,4260,104
20241025,140600,5300758445,4240,4255,4255,4240,1150
20241025,140500,5295876565,4250,4235,4250,4235,1538
20241025,140400,5289360180,4240,4240,4240,4235,2162
20241025,140300,5280199315,4240,4235,4240,4235,617
20241025,140200,5277584150,4235,4235,4235,4230,3308
20241025,140100,5263578070,4235,4240,4240,4235,2500
20241025,140000,5252985675,4240,4250,4250,4240,1244
20241025,135900,5247699670,4250,4265,4265,4250,1656
20241025,135800,5240660035,4260,4275,4275,4260,3914
20241025,135700,5223969930,4275,4280,4285,4275,489
20241025,135600,5221875890,4280,4265,4280,4265,668
20241025,135500,5219024720,4270,4260,4280,4240,3386
20241025,135400,5204599410,4260,4230,4260,4225,1905
20241025,135300,5196536355,4230,4260,4260,4230,2107
20241025,135200,5187612870,4245,4275,4275,4245,1431
20241025,135100,5181533335,4270,4300,4300,4270,22
20241025,135000,5181439090,4320,4340,4355,4300,11442
20241025,134900,5131800785,4300,4235,4350,4235,16065
20241025,134800,5062742795,4235,4235,4235,4225,2511
20241025,134700,5052126130,4235,4235,4235,4230,5060
20241025,134600,5030718070,4235,4235,4245,4235,1220
20241025,134500,5025549120,4230,4230,4240,4225,1624
20241025,134400,5018671155,4225,4235,4235,4225,494
20241025,134300,5016580185,4235,4225,4240,4225,1309
20241025,134200,5011047350,4225,4225,4225,4225,971
20241025,134100,5006944875,4225,4225,4230,4225,1052
20241025,134000,5002500150,4225,4220,4245,4220,408
20241025,133900,5000776305,4215,4235,4245,4215,10721
20241025,133800,4955481390,4260,4245,4260,4235,3494
20241025,133700,4940666610,4245,4275,4275,4245,1088
20241025,133600,4936043260,4250,4250,4275,4250,113
20241025,133500,4935562835,4250,4250,4250,4250,141
20241025,133400,4934963585,4250,4255,4255,4245,4711
20241025,133300,4914933815,4255,4275,4285,4255,2872
20241025,133200,4902694215,4285,4285,4285,4275,211
20241025,133100,4901791470,4280,4290,4290,4280,7
20241025,133000,4901761495,4285,4280,4285,4280,1061
20241025,132900,4897215410,4280,4270,4280,4270,453
20241025,132800,4895280100,4275,4270,4275,4270,358
20241025,132700,4893751430,4270,4270,4275,4270,672
20241025,132600,4890881980,4275,4270,4275,4260,534
20241025,132500,4888602795,4270,4270,4270,4270,4
20241025,132400,4888585715,4270,4270,4270,4265,1742
20241025,132300,4881150825,4265,4255,4265,4250,567
20241025,132200,4878733275,4255,4255,4255,4255,1
20241025,132100,4878729020,4255,4255,4255,4255,1530
20241025,132000,4872218870,4255,4250,4270,4250,432
20241025,131900,4870380730,4270,4260,4270,4255,1196
20241025,131800,4865291365,4255,4255,4255,4255,548
20241025,131700,4862959625,4270,4245,4270,4245,2
20241025,131600,4862951110,4250,4250,4280,4245,3611
20241025,131500,4847608660,4250,4255,4255,4250,1992
20241025,131400,4839142420,4250,4260,4270,4250,1182
20241025,131300,4834108790,4280,4255,4280,4245,1924
20241025,131200,4825933600,4255,4255,4280,4255,43
20241025,131100,4825750595,4285,4285,4285,4285,200
20241025,131000,4824893595,4285,4285,4285,4285,0
20241025,130900,4824893595,4285,4255,4285,4255,346
20241025,130800,4823421335,4255,4260,4260,4255,672
20241025,130700,4820560875,4255,4270,4270,4255,227
20241025,130600,4819592245,4265,4290,4290,4265,1104
20241025,130500,4814875200,4295,4280,4295,4280,116
20241025,130400,4814378650,4280,4275,4280,4265,125
20241025,130300,4813844280,4270,4255,4270,4255,3365
20241025,130200,4799496250,4255,4250,4260,4235,2148
20241025,130100,4790388445,4265,4260,4265,4230,14746
20241025,130000,4727810895,4260,4260,4260,4255,226
20241025,125900,4726848885,4275,4260,4275,4255,502
20241025,125800,4724711030,4275,4265,4275,4265,235
20241025,125700,4723708745,4265,4260,4265,4260,2053
20241025,125600,4714960590,4260,4265,4265,4260,2222
20241025,125500,4705490900,4265,4265,4265,4260,513
20241025,125400,4703304350,4260,4275,4275,4260,652
20241025,125300,4700525650,4260,4280,4290,4260,5260
20241025,125200,4678073925,4275,4280,4280,4275,4539
20241025,125100,4658664010,4280,4285,4290,4280,2051
20241025,125000,4649875230,4280,4280,4280,4280,1700
20241025,124900,4642599230,4280,4285,4295,4275,1902
20241025,124800,4634458040,4285,4315,4315,4280,8282
20241025,124700,4598938605,4290,4305,4305,4290,4001
20241025,124600,4581736105,4310,4325,4325,4310,844
20241025,124500,4578098030,4325,4325,4325,4325,78
20241025,124400,4577760680,4325,4325,4325,4320,73
20241025,124300,4577444970,4320,4315,4320,4310,828
20241025,124200,4573870350,4315,4315,4315,4310,386
20241025,124100,4572205440,4320,4320,4320,4320,1
20241025,124000,4572201120,4315,4320,4320,4315,56
20241025,123900,4571959450,4320,4320,4320,4305,1029
20241025,123800,4567524190,4325,4325,4325,4325,120
20241025,123700,4567005190,4325,4320,4325,4320,253
20241025,123600,4565911465,4315,4325,4325,4315,231
20241025,123500,4564913260,4325,4315,4325,4310,848
20241025,123400,4561247085,4325,4325,4325,4325,10
20241025,123300,4561203835,4325,4310,4325,4310,471
20241025,123200,4559170180,4305,4310,4310,4300,750
20241025,123100,4555940845,4310,4310,4310,4310,10
20241025,123000,4555897745,4310,4310,4310,4305,491
20241025,122900,4553781540,4310,4310,4310,4310,108
20241025,122800,4553316060,4310,4310,4310,4310,78
20241025,122700,4552979880,4290,4335,4335,4290,2884
20241025,122600,4540580320,4305,4305,4305,4305,300
20241025,122500,4539288820,4305,4330,4335,4305,1169
20241025,122400,4534229845,4320,4315,4320,4315,1263
20241025,122300,4528778820,4315,4305,4315,4305,2124
20241025,122200,4519619925,4305,4290,4305,4290,405
20241025,122100,4517882415,4290,4290,4300,4290,1303
20241025,122000,4512279745,4290,4300,4300,4290,1427
20241025,121900,4506143775,4300,4290,4300,4290,1476
20241025,121800,4499797175,4290,4295,4300,4280,1069
20241025,121700,4495216265,4300,4290,4300,4275,2660
20241025,121600,4483833250,4280,4295,4295,4280,1447
20241025,121500,4477637230,4300,4305,4305,4300,8
20241025,121400,4477602795,4310,4295,4310,4275,3629
20241025,121300,4462025625,4310,4295,4310,4295,829
20241025,121200,4458457745,4290,4310,4310,4290,1425
20241025,121100,4452337545,4310,4275,4310,4275,2258
20241025,121000,4442656000,4275,4275,4275,4275,5000
20241025,120900,4421281000,4275,4280,4280,4275,2010
20241025,120800,4412688000,4280,4275,4280,4260,12942
20241025,120700,4357456445,4270,4275,4285,4270,3609
20241025,120600,4342037445,4275,4280,4280,4275,2513
20241025,120500,4331294345,4270,4310,4310,4270,19899
20241025,120400,4246070500,4310,4315,4315,4310,2271
20241025,120300,4236277490,4315,4315,4315,4315,365
20241025,120200,4234702515,4315,4315,4315,4315,166
20241025,120100,4233986225,4315,4325,4325,4315,1451
20241025,120000,4227718035,4325,4325,4325,4325,998
20241025,115900,4223401685,4325,4325,4325,4325,2938
20241025,115800,4210694835,4325,4330,4345,4325,812
20241025,115700,4207179905,4325,4325,4325,4325,501
20241025,115600,4205013080,4325,4330,4350,4325,2509
20241025,115500,4194109155,4330,4335,4335,4325,1583
20241025,115400,4187259380,4335,4335,4335,4335,1660
20241025,115300,4180063280,4330,4340,4340,4330,1232
20241025,115200,4174722630,4335,4355,4360,4335,2909
20241025,115100,4162088160,4345,4350,4360,4345,608
20241025,115000,4159443460,4350,4360,4365,4350,2105
20241025,114900,4150280230,4360,4365,4370,4360,626
20241025,114800,4147548300,4365,4370,4375,4355,501
20241025,114700,4145363870,4385,4355,4395,4335,3484
20241025,114600,4130090695,4355,4345,4355,4345,1318
20241025,114500,4124356745,4345,4340,4355,4335,1322
20241025,114400,4118623295,4355,4360,4365,4350,152
20241025,114300,4117961235,4360,4365,4370,4360,3156
20241025,114200,4104173145,4365,4330,4370,4330,5205
20241025,114100,4081522685,4345,4330,4345,4330,1518
20241025,114000,4074940520,4330,4305,4330,4300,779
20241025,113900,4071581900,4300,4315,4330,4300,2224
20241025,113800,4062008760,4315,4320,4320,4310,793
20241025,113700,4058590220,4315,4335,4335,4315,2606
20241025,113600,4047332500,4320,4335,4335,4320,2044
20241025,113500,4038492700,4335,4335,4335,4330,819
20241025,113400,4034944125,4335,4320,4335,4320,2548
20241025,113300,4023925550,4320,4320,4320,4305,541
20241025,113200,4021594070,4320,4295,4320,4295,4620
20241025,113100,4001687305,4300,4300,4305,4290,1667
20241025,113000,3994524195,4300,4310,4315,4300,3569
20241025,112900,3979147525,4310,4295,4315,4285,9048
20241025,112800,3940176510,4295,4270,4320,4265,21174
20241025,112700,3849381570,4285,4360,4360,4270,19717
20241025,112600,3764362490,4360,4350,4360,4330,9878
20241025,112500,3721496630,4350,4420,4425,4350,43162
20241025,112400,3531869115,4420,4420,4430,4420,3677
20241025,112300,3515616535,4420,4430,4430,4420,890
20241025,112200,3511681715,4435,4455,4455,4435,121
20241025,112100,3511145010,4420,4465,4465,4420,13004
20241025,112000,3453541710,4445,4445,4475,4445,11
20241025,111900,3453492665,4475,4480,4480,4475,2
20241025,111800,3453483710,4445,4450,4475,4445,1682
20241025,111700,3445973480,4450,4450,4475,4450,319
20241025,111600,3444553905,4475,4475,4475,4475,0
20241025,111500,3444553905,4475,4475,4475,4445,156
20241025,111400,3443858805,4475,4480,4480,4450,108
20241025,111300,3443378090,4480,4475,4480,4475,232
20241025,111200,3442338885,4475,4445,4480,4445,1508
20241025,111100,3435617505,4425,4440,4445,4425,9614
20241025,111000,3392986935,4455,4455,4455,4455,227
20241025,110900,3391975650,4455,4455,4455,4440,95
20241025,110800,3391552470,4435,4445,4470,4435,4773
20241025,110700,3370357485,4445,4455,4455,4440,5395
20241025,110600,3346367420,4455,4495,4495,4450,1691
20241025,110500,3338815180,4470,4485,4500,4470,399
20241025,110400,3337023570,4485,4455,4485,4455,205
20241025,110300,3336105265,4480,4450,4480,4450,1255
20241025,110200,3330490335,4450,4455,4455,4450,168
20241025,110100,3329742165,4455,4465,4465,4455,1536
20241025,110000,3322891585,4465,4470,4470,4460,1336
20241025,105900,3316922450,4485,4480,4485,4475,311
20241025,105800,3315528840,4480,4480,4480,4480,4
20241025,105700,3315510920,4480,4480,4480,4480,1
20241025,105600,3315506440,4465,4450,4465,4450,343
20241025,105500,3313979525,4450,4450,4450,4450,654
20241025,105400,3311069225,4445,4480,4480,4445,3172
20241025,105300,3296941595,4460,4465,4465,4455,2631
20241025,105200,3285209720,4485,4480,4485,4480,391
20241025,105100,3283456265,4480,4455,4485,4455,405
20241025,105000,3281639880,4455,4470,4490,4455,1915
20241025,104900,3273093950,4460,4475,4475,4460,701
20241025,104800,3269957990,4475,4480,4480,4475,309
20241025,104700,3268574835,4485,4490,4490,4460,2069
20241025,104600,3259329995,4480,4485,4485,4480,272
20241025,104500,3258111385,4480,4505,4515,4480,2106
20241025,104400,3248641110,4505,4500,4505,4500,1419
20241025,104300,3242254455,4500,4500,4505,4495,796
20241025,104200,3238673480,4495,4495,4505,4495,1003
20241025,104100,3234157820,4495,4495,4495,4495,4
20241025,104000,3234139840,4470,4485,4485,4470,2599
20241025,103900,3222500720,4485,4465,4485,4465,727
20241025,103800,3219248445,4465,4480,4480,4465,3525
20241025,103700,3203507790,4480,4465,4485,4465,2810
20241025,103600,3190934905,4455,4450,4465,4450,623
20241025,103500,3188155300,4450,4450,4450,4445,1225
20241025,103400,3182704075,4450,4450,4460,4445,554
20241025,103300,3180237980,4440,4425,4470,4420,2178
20241025,103200,3170584235,4425,4435,4440,4415,4174
20241025,103100,3152125875,4420,4455,4455,4420,18318
20241025,103000,3070788010,4455,4475,4475,4450,10400
20241025,102900,3024411930,4470,4490,4495,4465,9496
20241025,102800,2981902955,4490,4505,4505,4490,2299
20241025,102700,2971571545,4505,4515,4525,4505,2519
20241025,102600,2960216160,4525,4525,4525,4510,833
20241025,102500,2956452235,4530,4525,4530,4525,319
20241025,102400,2955008755,4525,4520,4525,4510,1241
20241025,102300,2949406115,4505,4495,4505,4490,797
20241025,102200,2945821530,4495,4485,4495,4485,1299
20241025,102100,2939993705,4485,4500,4500,4485,3702
20241025,102000,2923373180,4495,4525,4525,4495,4075
20241025,101900,2905019655,4530,4520,4530,4510,1477
20241025,101800,2898348695,4530,4515,4530,4510,2761
20241025,101700,2885878605,4520,4515,4520,4515,735
20241025,101600,2882559980,4530,4540,4540,4520,4319
20241025,101500,2863021965,4530,4530,4535,4530,3018
20241025,101400,2849337840,4535,4525,4535,4525,727
20241025,101300,2846045395,4515,4500,4515,4500,1448
20241025,101200,2839518160,4500,4510,4510,4500,610
20241025,101100,2836771165,4510,4515,4515,4510,3557
20241025,101000,2820721430,4510,4510,4515,4510,1753
20241025,100900,2812814730,4510,4510,4515,4490,8105
20241025,100800,2776375295,4515,4515,4515,4510,897
20241025,100700,2772326360,4515,4505,4515,4500,1369
20241025,100600,2766159685,4500,4510,4510,4500,2387
20241025,100500,2755408115,4510,4515,4515,4495,14804
20241025,100400,2688728200,4520,4520,4520,4515,1114
20241025,100300,2683693315,4520,4535,4535,4520,3841
20241025,100200,2666305290,4535,4535,4540,4535,253
20241025,100100,2665156990,4535,4540,4540,4535,2004
20241025,100000,2656066385,4535,4535,4535,4530,648
20241025,095900,2653127915,4535,4535,4535,4535,884
20241025,095800,2649118975,4540,4540,4545,4535,2382
20241025,095700,2638307580,4540,4535,4545,4530,1150
20241025,095600,2633091390,4535,4530,4535,4525,540
20241025,095500,2630644705,4530,4535,4535,4520,614
20241025,095400,2627861545,4535,4535,4535,4520,820
20241025,095300,2624148330,4530,4530,4535,4520,738
20241025,095200,2620806870,4535,4540,4540,4520,480
20241025,095100,2618632200,4540,4505,4540,4505,8154
20241025,095000,2581839650,4505,4515,4520,4505,8186
20241025,094900,2544907140,4520,4540,4545,4520,4398
20241025,094800,2524969390,4540,4555,4555,4540,3758
20241025,094700,2507891505,4550,4570,4570,4550,1317
20241025,094600,2501897030,4570,4585,4585,4565,2881
20241025,094500,2488708370,4590,4590,4595,4575,1900
20241025,094400,2479999015,4590,4585,4590,4580,1644
20241025,094300,2472456150,4580,4580,4585,4570,2962
20241025,094200,2458902410,4575,4550,4580,4540,3180
20241025,094100,2444403980,4545,4570,4570,4545,6567
20241025,094000,2414492170,4560,4570,4570,4560,5213
20241025,093900,2390700615,4560,4585,4585,4560,3599
20241025,093800,2374258025,4565,4585,4585,4565,2401
20241025,093700,2363294645,4560,4575,4580,4560,10853
20241025,093600,2313752265,4580,4585,4585,4570,8998
20241025,093500,2272584235,4585,4595,4600,4585,7067
20241025,093400,2240150415,4595,4605,4620,4595,5464
20241025,093300,2214993990,4610,4620,4625,4605,1908
20241025,093200,2206185800,4625,4645,4645,4595,6442
20241025,093100,2176421220,4645,4610,4645,4605,8258
20241025,093000,2138202700,4610,4595,4615,4595,7044
20241025,092900,2105746715,4595,4635,4635,4590,21278
20241025,092800,2007763240,4630,4610,4630,4605,5392
20241025,092700,1982891725,4605,4615,4630,4605,8801
20241025,092600,1942283865,4610,4660,4665,4610,26285
20241025,092500,1820524315,4660,4640,4695,4635,38897
20241025,092400,1638930075,4640,4625,4660,4625,53166
20241025,092300,1392124655,4625,4610,4625,4600,10587
20241025,092200,1343262025,4610,4600,4610,4590,8234
20241025,092100,1305377000,4605,4615,4615,4600,9375
20241025,092000,1262192385,4615,4600,4630,4600,21506
20241025,091900,1162840740,4600,4580,4605,4575,7701
20241025,091800,1127445370,4575,4585,4610,4575,6074
20241025,091700,1099532665,4585,4580,4590,4570,10090
20241025,091600,1053368120,4590,4610,4615,4570,16914
20241025,091500,975683215,4605,4575,4620,4570,46323
20241025,091400,762586620,4580,4570,4595,4560,34636
20241025,091300,603926410,4565,4530,4570,4520,13865
20241025,091200,540800050,4535,4535,4535,4525,1998
20241025,091100,531748980,4535,4535,4535,4530,2541
20241025,091000,520226500,4535,4500,4535,4490,4787
20241025,090900,498641590,4500,4510,4515,4500,6584
20241025,090800,468984330,4510,4540,4545,4510,4738
20241025,090700,447547445,4530,4550,4550,4525,18186
20241025,090600,364938205,4545,4500,4560,4485,29929
20241025,090500,229292880,4495,4455,4495,4455,6162
20241025,090400,201717420,4480,4450,4480,4445,2990
20241025,090300,188409940,4450,4475,4475,4440,8260
20241025,090200,151584185,4475,4480,4490,4465,2852
20241025,090100,138807815,4480,4450,4490,4450,4499
20241025,090000,118673125,4450,4500,4510,4440,22479