stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,200200,28305475170,3010,3010,3010,3010,123993
20241016,200100,28305475170,3010,3010,3010,3010,0
20241016,200000,28305475170,3010,3010,3010,3010,0
20241016,195900,28305475170,3010,3010,3010,3010,0
20241016,195800,28305475170,3010,3010,3010,3010,0
20241016,195700,28305475170,3010,3010,3010,3010,0
20241016,195600,28305475170,3010,3010,3010,3010,0
20241016,195500,28305475170,3010,3010,3010,3010,0
20241016,195400,28305475170,3010,3010,3010,3010,0
20241016,195300,28305475170,3010,3010,3010,3010,0
20241016,195200,28305475170,3010,3010,3010,3010,0
20241016,195100,28305475170,3010,3010,3010,3010,0
20241016,195000,28305475170,3010,3010,3010,3010,0
20241016,194900,28305475170,3010,3010,3010,3010,0
20241016,194800,28305475170,3010,3010,3010,3010,0
20241016,194700,28305475170,3010,3010,3010,3010,0
20241016,194600,28305475170,3010,3010,3010,3010,0
20241016,194500,28305475170,3010,3010,3010,3010,0
20241016,194400,28305475170,3010,3010,3010,3010,0
20241016,194300,28305475170,3010,3010,3010,3010,0
20241016,194200,28305475170,3010,3010,3010,3010,0
20241016,194100,28305475170,3010,3010,3010,3010,0
20241016,194000,28305475170,3010,3010,3010,3010,0
20241016,193900,28305475170,3010,3010,3010,3010,0
20241016,193800,28305475170,3010,3010,3010,3010,0
20241016,193700,28305475170,3010,3010,3010,3010,0
20241016,193600,28305475170,3010,3010,3010,3010,0
20241016,193500,28305475170,3010,3010,3010,3010,0
20241016,193400,28305475170,3010,3010,3010,3010,0
20241016,193300,28305475170,3010,3010,3010,3010,0
20241016,193200,28305475170,3010,3010,3010,3010,123993
20241016,193100,28305475170,3010,3010,3010,3010,0
20241016,193000,28305475170,3010,3010,3010,3010,0
20241016,192900,28305475170,3010,3010,3010,3010,0
20241016,192800,28305475170,3010,3010,3010,3010,0
20241016,192700,28305475170,3010,3010,3010,3010,0
20241016,192600,28305475170,3010,3010,3010,3010,0
20241016,192500,28305475170,3010,3010,3010,3010,0
20241016,192400,28305475170,3010,3010,3010,3010,0
20241016,192300,28305475170,3010,3010,3010,3010,0
20241016,192200,28305475170,3010,3010,3010,3010,0
20241016,192100,28305475170,3010,3010,3010,3010,0
20241016,192000,28305475170,3010,3010,3010,3010,0
20241016,191900,28305475170,3010,3010,3010,3010,0
20241016,191800,28305475170,3010,3010,3010,3010,0
20241016,191700,28305475170,3010,3010,3010,3010,0
20241016,191600,28305475170,3010,3010,3010,3010,0
20241016,191500,28305475170,3010,3010,3010,3010,0
20241016,191400,28305475170,3010,3010,3010,3010,0
20241016,191300,28305475170,3010,3010,3010,3010,0
20241016,191200,28305475170,3010,3010,3010,3010,0
20241016,191100,28305475170,3010,3010,3010,3010,0
20241016,191000,28305475170,3010,3010,3010,3010,0
20241016,190900,28305475170,3010,3010,3010,3010,0
20241016,190800,28305475170,3010,3010,3010,3010,0
20241016,190700,28305475170,3010,3010,3010,3010,0
20241016,190600,28305475170,3010,3010,3010,3010,0
20241016,190500,28305475170,3010,3010,3010,3010,0
20241016,190400,28305475170,3010,3010,3010,3010,0
20241016,190300,28305475170,3010,3010,3010,3010,0
20241016,190200,28305475170,3010,3010,3010,3010,123993
20241016,190100,28305475170,3010,3010,3010,3010,0
20241016,190000,28305475170,3010,3010,3010,3010,0
20241016,185900,28305475170,3010,3010,3010,3010,0
20241016,185800,28305475170,3010,3010,3010,3010,0
20241016,185700,28305475170,3010,3010,3010,3010,0
20241016,185600,28305475170,3010,3010,3010,3010,0
20241016,185500,28305475170,3010,3010,3010,3010,0
20241016,185400,28305475170,3010,3010,3010,3010,0
20241016,185300,28305475170,3010,3010,3010,3010,0
20241016,185200,28305475170,3010,3010,3010,3010,0
20241016,185100,28305475170,3010,3010,3010,3010,0
20241016,185000,28305475170,3010,3010,3010,3010,0
20241016,184900,28305475170,3010,3010,3010,3010,0
20241016,184800,28305475170,3010,3010,3010,3010,0
20241016,184700,28305475170,3010,3010,3010,3010,0
20241016,184600,28305475170,3010,3010,3010,3010,0
20241016,184500,28305475170,3010,3010,3010,3010,0
20241016,184400,28305475170,3010,3010,3010,3010,0
20241016,184300,28305475170,3010,3010,3010,3010,0
20241016,184200,28305475170,3010,3010,3010,3010,0
20241016,184100,28305475170,3010,3010,3010,3010,0
20241016,184000,28305475170,3010,3010,3010,3010,0
20241016,183900,28305475170,3010,3010,3010,3010,0
20241016,183800,28305475170,3010,3010,3010,3010,0
20241016,183700,28305475170,3010,3010,3010,3010,0
20241016,183600,28305475170,3010,3010,3010,3010,0
20241016,183500,28305475170,3010,3010,3010,3010,0
20241016,183400,28305475170,3010,3010,3010,3010,0
20241016,183300,28305475170,3010,3010,3010,3010,0
20241016,183200,28305475170,3010,3010,3010,3010,123993
20241016,183100,28305475170,3010,3010,3010,3010,0
20241016,183000,28305475170,3010,3010,3010,3010,0
20241016,182900,28305475170,3010,3010,3010,3010,0
20241016,182800,28305475170,3010,3010,3010,3010,0
20241016,182700,28305475170,3010,3010,3010,3010,0
20241016,182600,28305475170,3010,3010,3010,3010,0
20241016,182500,28305475170,3010,3010,3010,3010,0
20241016,182400,28305475170,3010,3010,3010,3010,0
20241016,182300,28305475170,3010,3010,3010,3010,0
20241016,182200,28305475170,3010,3010,3010,3010,0
20241016,182100,28305475170,3010,3010,3010,3010,0
20241016,182000,28305475170,3010,3010,3010,3010,0
20241016,181900,28305475170,3010,3010,3010,3010,0
20241016,181800,28305475170,3010,3010,3010,3010,0
20241016,181700,28305475170,3010,3010,3010,3010,0
20241016,181600,28305475170,3010,3010,3010,3010,0
20241016,181500,28305475170,3010,3010,3010,3010,0
20241016,181400,28305475170,3010,3010,3010,3010,0
20241016,181300,28305475170,3010,3010,3010,3010,0
20241016,181200,28305475170,3010,3010,3010,3010,0
20241016,181100,28305475170,3010,3010,3010,3010,0
20241016,181000,28305475170,3010,3010,3010,3010,0
20241016,180900,28305475170,3010,3010,3010,3010,0
20241016,180800,28305475170,3010,3010,3010,3010,0
20241016,180700,28305475170,3010,3010,3010,3010,0
20241016,180600,28305475170,3010,3010,3010,3010,0
20241016,180500,28305475170,3010,3010,3010,3010,0
20241016,180400,28305475170,3010,3010,3010,3010,0
20241016,180300,28305475170,3010,3010,3010,3010,0
20241016,180200,28305475170,3010,3010,3010,3010,123993
20241016,180100,28305475170,3010,3010,3010,3010,0
20241016,180000,28305475170,3010,3010,3010,3010,0
20241016,175900,28305475170,3010,3010,3010,3010,0
20241016,175800,28305475170,3010,3010,3010,3010,0
20241016,175700,28305475170,3010,3010,3010,3010,0
20241016,175600,28305475170,3010,3010,3010,3010,0
20241016,175500,28305475170,3010,3010,3010,3010,0
20241016,175400,28305475170,3010,3010,3010,3010,0
20241016,175300,28305475170,3010,3010,3010,3010,0
20241016,175200,28305475170,3010,3010,3010,3010,0
20241016,175100,28305475170,3010,3010,3010,3010,0
20241016,175000,28305475170,3010,3010,3010,3010,0
20241016,174900,28305475170,3010,3010,3010,3010,0
20241016,174800,28305475170,3010,3010,3010,3010,0
20241016,174700,28305475170,3010,3010,3010,3010,0
20241016,174600,28305475170,3010,3010,3010,3010,0
20241016,174500,28305475170,3010,3010,3010,3010,0
20241016,174400,28305475170,3010,3010,3010,3010,0
20241016,174300,28305475170,3010,3010,3010,3010,0
20241016,174200,28305475170,3010,3010,3010,3010,0
20241016,174100,28305475170,3010,3010,3010,3010,0
20241016,174000,28305475170,3010,3010,3010,3010,0
20241016,173900,28305475170,3010,3010,3010,3010,0
20241016,173800,28305475170,3010,3010,3010,3010,0
20241016,173700,28305475170,3010,3010,3010,3010,0
20241016,173600,28305475170,3010,3010,3010,3010,0
20241016,173500,28305475170,3010,3010,3010,3010,0
20241016,173400,28305475170,3010,3010,3010,3010,0
20241016,173300,28305475170,3010,3010,3010,3010,0
20241016,173200,28305475170,3010,3010,3010,3010,123993
20241016,173100,28305475170,3010,3010,3010,3010,0
20241016,173000,28305475170,3010,3010,3010,3010,0
20241016,172900,28305475170,3010,3010,3010,3010,0
20241016,172800,28305475170,3010,3010,3010,3010,0
20241016,172700,28305475170,3010,3010,3010,3010,0
20241016,172600,28305475170,3010,3010,3010,3010,0
20241016,172500,28305475170,3010,3010,3010,3010,0
20241016,172400,28305475170,3010,3010,3010,3010,0
20241016,172300,28305475170,3010,3010,3010,3010,0
20241016,172200,28305475170,3010,3010,3010,3010,0
20241016,172100,28305475170,3010,3010,3010,3010,0
20241016,172000,28305475170,3010,3010,3010,3010,0
20241016,171900,28305475170,3010,3010,3010,3010,0
20241016,171800,28305475170,3010,3010,3010,3010,0
20241016,171700,28305475170,3010,3010,3010,3010,0
20241016,171600,28305475170,3010,3010,3010,3010,0
20241016,171500,28305475170,3010,3010,3010,3010,0
20241016,171400,28305475170,3010,3010,3010,3010,0
20241016,171300,28305475170,3010,3010,3010,3010,0
20241016,171200,28305475170,3010,3010,3010,3010,0
20241016,171100,28305475170,3010,3010,3010,3010,0
20241016,171000,28305475170,3010,3010,3010,3010,0
20241016,170900,28305475170,3010,3010,3010,3010,0
20241016,170800,28305475170,3010,3010,3010,3010,0
20241016,170700,28305475170,3010,3010,3010,3010,0
20241016,170600,28305475170,3010,3010,3010,3010,0
20241016,170500,28305475170,3010,3010,3010,3010,0
20241016,170400,28305475170,3010,3010,3010,3010,0
20241016,170300,28305475170,3010,3010,3010,3010,0
20241016,170200,28305475170,3010,3010,3010,3010,123993
20241016,170100,28305475170,3010,3010,3010,3010,0
20241016,170000,28305475170,3010,3010,3010,3010,0
20241016,165900,28305475170,3010,3010,3010,3010,0
20241016,165800,28305475170,3010,3010,3010,3010,0
20241016,165700,28305475170,3010,3010,3010,3010,0
20241016,165600,28305475170,3010,3010,3010,3010,0
20241016,165500,28305475170,3010,3010,3010,3010,0
20241016,165400,28305475170,3010,3010,3010,3010,0
20241016,165300,28305475170,3010,3010,3010,3010,0
20241016,165200,28305475170,3010,3010,3010,3010,0
20241016,165100,28305475170,3010,3010,3010,3010,0
20241016,165000,28305475170,3010,3010,3010,3010,0
20241016,164900,28305475170,3010,3010,3010,3010,0
20241016,164800,28305475170,3010,3010,3010,3010,0
20241016,164700,28305475170,3010,3010,3010,3010,0
20241016,164600,28305475170,3010,3010,3010,3010,0
20241016,164500,28305475170,3010,3010,3010,3010,0
20241016,164400,28305475170,3010,3010,3010,3010,0
20241016,164300,28305475170,3010,3010,3010,3010,0
20241016,164200,28305475170,3010,3010,3010,3010,0
20241016,164100,28305475170,3010,3010,3010,3010,0
20241016,164000,28305475170,3010,3010,3010,3010,0
20241016,163900,28305475170,3010,3010,3010,3010,0
20241016,163800,28305475170,3010,3010,3010,3010,0
20241016,163700,28305475170,3010,3010,3010,3010,0
20241016,163600,28305475170,3010,3010,3010,3010,0
20241016,163500,28305475170,3010,3010,3010,3010,0
20241016,163400,28305475170,3010,3010,3010,3010,0
20241016,163300,28305475170,3010,3010,3010,3010,0
20241016,163200,28305475170,3010,3010,3010,3010,123993
20241016,163100,28305475170,3010,3010,3010,3010,0
20241016,163000,28305475170,3010,3010,3010,3010,0
20241016,162900,28305475170,3010,3010,3010,3010,0
20241016,162800,28305475170,3010,3010,3010,3010,0
20241016,162700,28305475170,3010,3010,3010,3010,0
20241016,162600,28305475170,3010,3010,3010,3010,0
20241016,162500,28305475170,3010,3010,3010,3010,0
20241016,162400,28305475170,3010,3010,3010,3010,0
20241016,162300,28305475170,3010,3010,3010,3010,0
20241016,162200,28305475170,3010,3010,3010,3010,0
20241016,162100,28305475170,3010,3010,3010,3010,0
20241016,162000,28305475170,3010,3010,3010,3010,0
20241016,161900,28305475170,3010,3010,3010,3010,0
20241016,161800,28305475170,3010,3010,3010,3010,0
20241016,161700,28305475170,3010,3010,3010,3010,0
20241016,161600,28305475170,3010,3010,3010,3010,0
20241016,161500,28305475170,3010,3010,3010,3010,0
20241016,161400,28305475170,3010,3010,3010,3010,0
20241016,161300,28305475170,3010,3010,3010,3010,0
20241016,161200,28305475170,3010,3010,3010,3010,0
20241016,161100,28305475170,3010,3010,3010,3010,0
20241016,161000,28305475170,3010,3010,3010,3010,0
20241016,160900,28305475170,3010,3010,3010,3010,0
20241016,160800,28305475170,3010,3010,3010,3010,0
20241016,160700,28305475170,3010,3010,3010,3010,0
20241016,160600,28305475170,3010,3010,3010,3010,0
20241016,160500,28305475170,3010,3010,3010,3010,0
20241016,160400,28305475170,3010,3010,3010,3010,0
20241016,160300,28305475170,3010,3010,3010,3010,0
20241016,160200,28305475170,3010,3010,3010,3010,123993
20241016,160100,28305475170,3010,3010,3010,3010,0
20241016,160000,28305475170,3010,3010,3010,3010,0
20241016,155900,28305475170,3010,3010,3010,3010,0
20241016,155800,28305475170,3010,3010,3010,3010,0
20241016,155700,28305475170,3010,3010,3010,3010,0
20241016,155600,28305475170,3010,3010,3010,3010,0
20241016,155500,28305475170,3010,3010,3010,3010,0
20241016,155400,28305475170,3010,3010,3010,3010,0
20241016,155300,28305475170,3010,3010,3010,3010,0
20241016,155200,28305475170,3010,3010,3010,3010,0
20241016,155100,28305475170,3010,3010,3010,3010,0
20241016,155000,28305475170,3010,3010,3010,3010,0
20241016,154900,28305475170,3010,3010,3010,3010,0
20241016,154800,28305475170,3010,3010,3010,3010,0
20241016,154700,28305475170,3010,3010,3010,3010,0
20241016,154600,28305475170,3010,3010,3010,3010,0
20241016,154500,28305475170,3010,3010,3010,3010,0
20241016,154400,28305475170,3010,3010,3010,3010,0
20241016,154300,28305475170,3010,3010,3010,3010,0
20241016,154200,28305475170,3010,3010,3010,3010,0
20241016,154100,28305475170,3010,3010,3010,3010,0
20241016,154000,28305475170,3010,3010,3010,3010,0
20241016,153900,28305475170,3010,3010,3010,3010,0
20241016,153800,28305475170,3010,3010,3010,3010,0
20241016,153700,28305475170,3010,3010,3010,3010,0
20241016,153600,28305475170,3010,3010,3010,3010,0
20241016,153500,28305475170,3010,3010,3010,3010,0
20241016,153400,28305475170,3010,3010,3010,3010,0
20241016,153300,28305475170,3010,3010,3010,3010,0
20241016,153200,28305475170,3010,3010,3010,3010,123993
20241016,153100,28305475170,3010,3010,3010,3010,0
20241016,153000,28305475170,3010,3010,3010,3010,123993
20241016,152900,27932256240,3000,3000,3000,3000,0
20241016,152800,27932256240,3000,3000,3000,3000,0
20241016,152700,27932256240,3000,3000,3000,3000,0
20241016,152600,27932256240,3000,3000,3000,3000,0
20241016,152500,27932256240,3000,3000,3000,3000,0
20241016,152400,27932256240,3000,3000,3000,3000,0
20241016,152300,27932256240,3000,3000,3000,3000,0
20241016,152200,27932256240,3000,3000,3000,3000,0
20241016,152100,27932256240,3000,3000,3000,3000,0
20241016,152000,27932256240,3000,3000,3000,3000,0
20241016,151900,27932256240,3000,3005,3005,2995,23413
20241016,151800,27862028180,3005,3000,3005,2995,43811
20241016,151700,27730552855,2995,2995,3000,2990,17482
20241016,151600,27678196660,2990,3000,3000,2985,39338
20241016,151500,27560392120,3000,3000,3005,2995,20994
20241016,151400,27497412245,3000,3000,3005,2995,13852
20241016,151300,27455851555,3000,3000,3005,3000,42558
20241016,151200,27328101260,3000,3010,3010,3000,22080
20241016,151100,27261768505,3005,3000,3010,2995,23802
20241016,151000,27190299665,2995,3010,3010,2995,23045
20241016,150900,27121077920,3005,3000,3010,3000,32271
20241016,150800,27023994460,3000,3000,3005,2995,8930
20241016,150700,26997204320,3000,3000,3000,2995,4379
20241016,150600,26984077730,2995,2985,3005,2985,19100
20241016,150500,26926926950,2985,3010,3010,2985,59127
20241016,150400,26749752920,3010,3010,3015,3000,13213
20241016,150300,26710026075,3015,2995,3015,2995,18218
20241016,150200,26655193925,2995,2990,3000,2985,26506
20241016,150100,26575905885,2990,3000,3000,2985,41213
20241016,150000,26452542780,3000,3010,3015,3000,36171
20241016,145900,26343963340,3010,3005,3020,3005,13686
20241016,145800,26302760940,3005,3005,3015,3000,34434
20241016,145700,26199280610,3005,3035,3035,3005,100728
20241016,145600,25895161845,3030,3025,3040,3025,25683
20241016,145500,25817280655,3025,3030,3035,3020,14513
20241016,145400,25773326625,3035,3030,3035,3020,20829
20241016,145300,25710308680,3025,3040,3045,3020,39559
20241016,145200,25590396220,3045,3025,3045,3025,40924
20241016,145100,25466110150,3025,3025,3030,3010,61358
20241016,145000,25280829790,3025,3045,3045,3025,66920
20241016,144900,25077735620,3045,3025,3055,3025,103032
20241016,144800,24763664895,3030,3040,3050,3025,135172
20241016,144700,24352686325,3040,3025,3055,3020,243802
20241016,144600,23610716755,3025,3015,3030,3010,56498
20241016,144500,23440060955,3015,2995,3015,2990,91619
20241016,144400,23165129710,2995,3000,3000,2990,11277
20241016,144300,23131321920,3000,3000,3000,2990,19388
20241016,144200,23073306630,3000,2995,3000,2995,41156
20241016,144100,22949960250,2995,2995,2995,2990,6741
20241016,144000,22929778380,2990,2995,2995,2985,27219
20241016,143900,22848377065,2995,3000,3000,2990,8958
20241016,143800,22821538805,3000,2990,3000,2990,12321
20241016,143700,22784641520,2985,3005,3005,2985,62422
20241016,143600,22597540895,3005,3000,3005,2995,49659
20241016,143500,22448463700,3005,2990,3005,2990,30426
20241016,143400,22357192135,2990,2995,2995,2990,23957
20241016,143300,22285441070,2995,2985,2995,2985,25523
20241016,143200,22209147150,2985,2985,2985,2980,8609
20241016,143100,22183449620,2985,2980,2985,2980,5450
20241016,143000,22167200870,2980,2975,2985,2975,12349
20241016,142900,22130400615,2980,2975,2980,2970,15063
20241016,142800,22085614330,2975,2970,2975,2970,8075
20241016,142700,22061612375,2975,2975,2975,2970,6076
20241016,142600,22043537745,2975,2980,2980,2975,3488
20241016,142500,22033151770,2975,2975,2980,2975,8455
20241016,142400,22007978850,2980,2980,2980,2975,8009
20241016,142300,21984113040,2975,2975,2980,2975,12507
20241016,142200,21946902735,2980,2980,2980,2975,11472
20241016,142100,21912763505,2975,2980,2980,2970,16252
20241016,142000,21864370595,2980,2985,2985,2980,9488
20241016,141900,21836076155,2985,2985,2990,2980,21154
20241016,141800,21772924860,2985,2965,2985,2965,43633
20241016,141700,21642922705,2965,2970,2975,2965,12845
20241016,141600,21604774685,2975,2975,2975,2970,5331
20241016,141500,21588918030,2975,2970,2975,2965,9191
20241016,141400,21561595695,2970,2965,2970,2965,4469
20241016,141300,21548336595,2965,2965,2970,2960,3958
20241016,141200,21536598900,2965,2965,2970,2960,9869
20241016,141100,21507327385,2965,2970,2970,2960,15054
20241016,141000,21462663935,2970,2965,2975,2965,14640
20241016,140900,21419136850,2965,2965,2970,2960,12006
20241016,140800,21383539385,2960,2960,2965,2950,19893
20241016,140700,21324704130,2960,2955,2965,2955,23314
20241016,140600,21255671630,2955,2945,2955,2940,17399
20241016,140500,21204374875,2945,2940,2945,2940,11303
20241016,140400,21171130315,2940,2930,2940,2930,10149
20241016,140300,21141352955,2935,2935,2935,2930,4954
20241016,140200,21126824920,2935,2930,2935,2925,4226
20241016,140100,21114434170,2930,2925,2930,2925,3392
20241016,140000,21104502330,2925,2925,2930,2925,2023
20241016,135900,21098583165,2925,2925,2930,2920,3341
20241016,135800,21088812695,2920,2920,2925,2920,4351
20241016,135700,21076104110,2920,2915,2920,2915,2616
20241016,135600,21068468085,2915,2915,2920,2910,2832
20241016,135500,21060216575,2910,2915,2920,2910,3422
20241016,135400,21050239490,2920,2910,2920,2910,5966
20241016,135300,21032853360,2915,2915,2920,2910,11643
20241016,135200,20998914235,2920,2920,2920,2915,10822
20241016,135100,20967331450,2920,2920,2920,2915,5340
20241016,135000,20951758255,2915,2915,2915,2910,4860
20241016,134900,20937609150,2910,2915,2920,2910,10270
20241016,134800,20907673845,2920,2920,2920,2915,904
20241016,134700,20905037005,2915,2920,2920,2915,19483
20241016,134600,20848198510,2920,2915,2920,2915,9354
20241016,134500,20820919715,2915,2920,2920,2915,1092
20241016,134400,20817732850,2920,2920,2920,2915,3820
20241016,134300,20806595565,2915,2920,2920,2915,1977
20241016,134200,20800831745,2920,2920,2920,2910,9668
20241016,134100,20772653975,2920,2920,2920,2915,2315
20241016,134000,20765903750,2920,2920,2920,2915,3895
20241016,133900,20754546615,2920,2920,2920,2915,1358
20241016,133800,20750586020,2920,2920,2920,2915,5340
20241016,133700,20735013755,2925,2915,2925,2915,2313
20241016,133600,20728260960,2920,2925,2925,2915,3511
20241016,133500,20718012510,2915,2925,2925,2915,8889
20241016,133400,20692093645,2925,2925,2925,2915,3102
20241016,133300,20683025035,2925,2920,2925,2915,6904
20241016,133200,20662896020,2920,2925,2930,2920,6912
20241016,133100,20642702030,2925,2920,2925,2915,5892
20241016,133000,20625488845,2920,2920,2925,2915,4896
20241016,132900,20611201870,2920,2920,2925,2915,5353
20241016,132800,20595571170,2920,2925,2925,2915,21295
20241016,132700,20533334980,2920,2920,2925,2920,10668
20241016,132600,20502175640,2920,2925,2925,2920,2489
20241016,132500,20494901970,2925,2925,2930,2920,8304
20241016,132400,20470606445,2930,2930,2930,2925,11546
20241016,132300,20436832265,2925,2915,2925,2915,15040
20241016,132200,20392867870,2915,2915,2920,2910,6086
20241016,132100,20375127785,2910,2915,2920,2910,12370
20241016,132000,20339098005,2920,2915,2920,2915,3904
20241016,131900,20327716765,2920,2920,2920,2915,8436
20241016,131800,20303107560,2920,2920,2920,2915,9150
20241016,131700,20276425760,2925,2925,2925,2920,3162
20241016,131600,20267189510,2925,2925,2925,2920,6762
20241016,131500,20247437990,2925,2925,2930,2915,24189
20241016,131400,20176845215,2925,2930,2930,2925,3934
20241016,131300,20165337055,2930,2935,2935,2930,1396
20241016,131200,20161245245,2935,2935,2935,2930,855
20241016,131100,20158736760,2935,2930,2935,2930,3009
20241016,131000,20149910385,2925,2925,2925,2920,7352
20241016,130900,20128421005,2925,2920,2925,2920,5475
20241016,130800,20112432805,2920,2920,2925,2915,7800
20241016,130700,20089670690,2920,2920,2920,2910,51857
20241016,130600,19938627840,2910,2920,2925,2910,28233
20241016,130500,19856261825,2925,2925,2930,2915,63769
20241016,130400,19670142900,2925,2935,2935,2925,19443
20241016,130300,19613203260,2935,2935,2940,2930,3604
20241016,130200,19602640460,2935,2940,2940,2935,14695
20241016,130100,19559492815,2945,2945,2945,2935,47769
20241016,130000,19419107495,2945,2945,2945,2940,5247
20241016,125900,19403676510,2940,2950,2950,2940,16400
20241016,125800,19355391430,2950,2950,2955,2945,17031
20241016,125700,19305200540,2945,2950,2955,2945,12301
20241016,125600,19268965395,2950,2950,2955,2945,3632
20241016,125500,19258257315,2945,2950,2955,2945,6234
20241016,125400,19239868765,2950,2955,2955,2950,1720
20241016,125300,19234792240,2955,2950,2955,2950,872
20241016,125200,19232218885,2950,2955,2960,2950,4395
20241016,125100,19219228185,2960,2950,2960,2950,5347
20241016,125000,19203454460,2960,2950,2960,2945,3375
20241016,124900,19193496180,2950,2950,2955,2945,7846
20241016,124800,19170366295,2945,2955,2955,2945,3482
20241016,124700,19160094915,2950,2950,2955,2945,8096
20241016,124600,19136212500,2950,2950,2955,2950,9307
20241016,124500,19108756625,2950,2955,2955,2950,754
20241016,124400,19106531145,2955,2955,2955,2950,636
20241016,124300,19104651805,2950,2960,2960,2950,8766
20241016,124200,19078751525,2960,2965,2965,2960,13344
20241016,124100,19039226310,2970,2960,2970,2960,1819
20241016,124000,19033834625,2965,2965,2965,2960,1154
20241016,123900,19030417455,2960,2960,2965,2960,855
20241016,123800,19027885870,2960,2950,2960,2950,17770
20241016,123700,18975443470,2955,2950,2955,2950,1373
20241016,123600,18971393070,2955,2955,2960,2955,974
20241016,123500,18968513685,2955,2955,2955,2950,2851
20241016,123400,18960098940,2950,2955,2960,2950,4023
20241016,123300,18948217290,2960,2955,2965,2955,11229
20241016,123200,18915029420,2960,2960,2960,2955,2333
20241016,123100,18908132610,2960,2965,2965,2955,7045
20241016,123000,18887292485,2965,2965,2965,2955,7854
20241016,122900,18864047780,2965,2960,2965,2955,1891
20241016,122800,18858449875,2960,2955,2960,2950,1369
20241016,122700,18854405625,2955,2955,2960,2955,2419
20241016,122600,18847257235,2955,2955,2960,2950,4901
20241016,122500,18832794430,2955,2955,2960,2950,5140
20241016,122400,18817621745,2950,2955,2960,2950,5186
20241016,122300,18802304980,2960,2960,2960,2960,704
20241016,122200,18800221140,2955,2955,2960,2955,2671
20241016,122100,18792328305,2955,2955,2960,2955,2452
20241016,122000,18785082505,2955,2950,2960,2950,1403
20241016,121900,18780939825,2950,2955,2960,2950,894
20241016,121800,18778300095,2950,2960,2960,2950,3752
20241016,121700,18767215590,2955,2960,2960,2955,8226
20241016,121600,18742899015,2955,2960,2960,2955,1586
20241016,121500,18738207060,2960,2960,2960,2955,2200
20241016,121400,18731699525,2960,2960,2960,2955,2388
20241016,121300,18724636985,2960,2955,2960,2955,5743
20241016,121200,18707665075,2955,2955,2955,2950,2977
20241016,121100,18698872565,2955,2950,2955,2945,930
20241016,121000,18696128950,2950,2950,2950,2945,2533
20241016,120900,18688657875,2950,2945,2955,2945,17991
20241016,120800,18635655610,2950,2950,2950,2945,3486
20241016,120700,18625383820,2950,2950,2955,2945,24290
20241016,120600,18553736455,2955,2955,2960,2950,11548
20241016,120500,18519658540,2955,2960,2960,2950,6440
20241016,120400,18500614375,2950,2955,2960,2950,4886
20241016,120300,18486192420,2955,2955,2960,2950,3501
20241016,120200,18475847555,2960,2960,2960,2955,4784
20241016,120100,18461710665,2960,2950,2960,2950,13549
20241016,120000,18421685655,2955,2955,2960,2950,32529
20241016,115900,18325626495,2955,2960,2960,2955,15320
20241016,115800,18280347350,2960,2960,2960,2960,2890
20241016,115700,18271792950,2960,2960,2965,2960,4315
20241016,115600,18259019835,2960,2960,2960,2955,4012
20241016,115500,18247144320,2960,2960,2960,2960,2411
20241016,115400,18240007760,2960,2955,2960,2955,4975
20241016,115300,18225287080,2955,2960,2965,2955,19174
20241016,115200,18168562690,2960,2965,2965,2960,4457
20241016,115100,18155368990,2960,2965,2970,2960,9101
20241016,115000,18128421185,2965,2965,2970,2960,5492
20241016,114900,18112147970,2965,2965,2970,2965,1509
20241016,114800,18107672535,2965,2965,2970,2965,1813
20241016,114700,18102290085,2965,2965,2965,2965,3348
20241016,114600,18092363265,2965,2975,2975,2965,19353
20241016,114500,18034930660,2975,2970,2975,2970,350
20241016,114400,18033889890,2970,2975,2975,2970,929
20241016,114300,18031130580,2975,2975,2975,2970,1058
20241016,114200,18027985385,2975,2970,2975,2970,7169
20241016,114100,18006677540,2975,2970,2975,2970,2533
20241016,114000,17999153005,2970,2970,2980,2970,1611
20241016,113900,17994363180,2970,2970,2980,2970,1737
20241016,113800,17989198430,2970,2970,2975,2970,1228
20241016,113700,17985550435,2970,2975,2975,2970,4689
20241016,113600,17971623080,2970,2975,2975,2970,3390
20241016,113500,17961542025,2975,2970,2975,2970,2168
20241016,113400,17955101810,2975,2980,2980,2970,3437
20241016,113300,17944882905,2980,2980,2980,2970,1436
20241016,113200,17940606135,2970,2965,2980,2965,7834
20241016,113100,17917304010,2965,2965,2975,2965,7295
20241016,113000,17895650895,2970,2960,2970,2960,7301
20241016,112900,17874028530,2960,2965,2970,2960,2940
20241016,112800,17865316600,2965,2960,2965,2955,43789
20241016,112700,17735681280,2965,2970,2970,2960,45158
20241016,112600,17601802190,2970,2970,2975,2970,22060
20241016,112500,17536283490,2970,2975,2975,2970,41868
20241016,112400,17411857480,2975,2975,2980,2975,3439
20241016,112300,17401626230,2975,2975,2980,2975,15865
20241016,112200,17354415295,2980,2985,2985,2975,6806
20241016,112100,17334155750,2985,2980,2985,2975,15928
20241016,112000,17286748090,2980,2975,2980,2975,14019
20241016,111900,17245019525,2975,2985,2985,2975,29225
20241016,111800,17157949500,2980,2990,2990,2980,10902
20241016,111700,17125450085,2990,2980,2990,2980,5315
20241016,111600,17109594320,2985,2990,2990,2985,4607
20241016,111500,17095841495,2990,2985,2990,2980,34893
20241016,111400,16991745445,2985,2990,2990,2985,2973
20241016,111300,16982858675,2990,2990,2995,2980,17871
20241016,111200,16929507545,2985,2985,2995,2985,6654
20241016,111100,16909622005,2985,2995,2995,2985,9109
20241016,111000,16882394420,2995,2990,2995,2990,9508
20241016,110900,16853935835,2995,2995,2995,2990,1262
20241016,110800,16850156565,2990,2990,3000,2985,25320
20241016,110700,16774309455,2995,2985,2995,2985,14497
20241016,110600,16731010425,2985,2990,2995,2985,37389
20241016,110500,16619270550,2995,2995,2995,2990,1424
20241016,110400,16615006895,2990,2990,2995,2990,1460
20241016,110300,16610639160,2990,2990,2995,2990,1063
20241016,110200,16607459355,2995,2995,3000,2995,3070
20241016,110100,16598264570,2995,2995,3000,2995,2101
20241016,110000,16591971970,2995,2995,3000,2995,6241
20241016,105900,16573279835,3000,2990,3000,2990,4028
20241016,105800,16561217595,2995,3000,3000,2990,1857
20241016,105700,16555656820,3000,2995,3000,2990,2593
20241016,105600,16547896025,2995,2995,2995,2995,1019
20241016,105500,16544844120,2995,2995,2995,2990,9055
20241016,105400,16517726240,2995,2990,3000,2990,11267
20241016,105300,16483985525,2990,2995,3000,2990,3828
20241016,105200,16472526520,3000,2995,3000,2990,11788
20241016,105100,16437224080,2995,2995,3000,2995,1867
20241016,105000,16431628850,2995,2995,3000,2990,7305
20241016,104900,16409718905,3000,2995,3000,2990,6703
20241016,104800,16389648255,2995,2995,3000,2990,12196
20241016,104700,16353131370,2990,2995,2995,2990,9992
20241016,104600,16323243535,2990,2990,2995,2990,1335
20241016,104500,16319249230,2995,2995,3000,2995,13587
20241016,104400,16278547575,3000,2990,3000,2990,13581
20241016,104300,16237850455,2995,2990,2995,2985,9960
20241016,104200,16208057050,2990,2985,2990,2985,6458
20241016,104100,16188750505,2985,2985,2985,2980,9984
20241016,104000,16158974340,2985,2985,2985,2980,4110
20241016,103900,16146716300,2985,2985,2985,2980,5415
20241016,103800,16130558195,2980,2985,2990,2980,4305
20241016,103700,16117719870,2980,2985,2990,2980,9102
20241016,103600,16090564215,2985,2980,2985,2980,14970
20241016,103500,16045918790,2980,2980,2985,2980,3822
20241016,103400,16034517125,2985,2980,2985,2980,6063
20241016,103300,16016448025,2985,2985,2985,2980,3161
20241016,103200,16007021585,2985,2985,2985,2980,7960
20241016,103100,15983295045,2985,2985,2990,2985,6190
20241016,103000,15964815000,2985,2990,2990,2985,9275
20241016,102900,15937125425,2985,2980,2990,2980,4166
20241016,102800,15924690415,2980,2980,2985,2980,7763
20241016,102700,15901553305,2980,2990,2990,2980,13786
20241016,102600,15860441885,2985,2985,2990,2985,40842
20241016,102500,15738528240,2985,2990,2995,2985,16368
20241016,102400,15689609700,2990,2995,2995,2990,3362
20241016,102300,15679555215,2990,2990,2995,2990,5697
20241016,102200,15662519140,2995,3000,3000,2990,9356
20241016,102100,15634495255,3000,2995,3000,2995,6398
20241016,102000,15615306725,2995,2995,3005,2990,14655
20241016,101900,15571364640,2995,2990,2995,2985,6352
20241016,101800,15552378795,2995,2990,2995,2985,6981
20241016,101700,15531504235,2985,2995,2995,2985,28093
20241016,101600,15447518315,2995,3000,3000,2995,16190
20241016,101500,15399027360,3000,3000,3000,2995,3278
20241016,101400,15389202510,2995,3000,3000,2995,11771
20241016,101300,15353939090,3000,3000,3000,2995,15569
20241016,101200,15307277170,3000,2995,3000,2995,15811
20241016,101100,15259899265,2995,3005,3010,2995,7983
20241016,101000,15235949585,3010,3000,3015,3000,10260
20241016,100900,15205091100,3000,3015,3020,3000,14234
20241016,100800,15162262820,3015,2990,3015,2990,23257
20241016,100700,15092472505,2990,3000,3000,2990,33492
20241016,100600,14992246420,3000,3005,3010,2995,17399
20241016,100500,14940007615,3010,2995,3010,2995,8325
20241016,100400,14915042530,2995,3015,3020,2995,101967
20241016,100300,14608811350,3020,3025,3025,3015,21548
20241016,100200,14543691105,3030,3020,3035,3020,13683
20241016,100100,14502272780,3020,3020,3030,3015,28800
20241016,100000,14415276625,3020,3030,3030,3015,39411
20241016,095900,14296224730,3030,3045,3045,3025,76446
20241016,095800,14064144400,3045,3015,3045,3015,143393
20241016,095700,13629407060,3015,3025,3025,3010,33973
20241016,095600,13526854590,3025,3015,3030,3015,87734
20241016,095500,13261616755,3020,3000,3020,2995,40831
20241016,095400,13138777590,3005,3000,3005,2990,22291
20241016,095300,13071929680,3000,2990,3000,2990,22977
20241016,095200,13003108815,2995,2985,3000,2980,30302
20241016,095100,12912614290,2985,2985,2995,2980,24806
20241016,095000,12838553080,2990,2985,2995,2980,29017
20241016,094900,12751887510,2985,2980,2990,2975,15721
20241016,094800,12705062995,2975,2970,2985,2970,41775
20241016,094700,12580636140,2970,2995,3005,2970,144199
20241016,094600,12150418670,3000,2980,3045,2975,374774
20241016,094500,11019594145,2980,2975,2990,2975,11902
20241016,094400,10984116690,2980,2975,2985,2965,29182
20241016,094300,10897358610,2975,2985,2990,2970,45530
20241016,094200,10761721370,2990,2995,2995,2990,15862
20241016,094100,10714283420,2990,3000,3000,2990,13106
20241016,094000,10675052890,3000,3000,3005,2995,10917
20241016,093900,10642311290,2995,2990,2995,2985,34898
20241016,093800,10537897565,2995,3000,3000,2990,20285
20241016,093700,10477152890,3000,3000,3015,3000,50557
20241016,093600,10325177585,3005,2985,3005,2980,53155
20241016,093500,10166142305,2985,2985,2990,2980,36410
20241016,093400,10057476105,2990,2985,2990,2975,14614
20241016,093300,10013854150,2985,2985,2985,2970,44445
20241016,093200,9881489245,2980,2985,2985,2975,35745
20241016,093100,9774952280,2985,3005,3025,2980,150188
20241016,093000,9323787210,3005,3010,3015,3000,110497
20241016,092900,8991186650,3010,3005,3015,3000,129111
20241016,092800,8602764015,3005,2990,3005,2970,109162
20241016,092700,8276003045,2990,2955,2990,2955,126045
20241016,092600,7900684840,2960,2965,2965,2950,29388
20241016,092500,7813811585,2965,2970,2970,2955,59468
20241016,092400,7637480430,2975,2975,2980,2965,63587
20241016,092300,7448381540,2980,2990,2990,2975,74197
20241016,092200,7227266270,2985,2965,2990,2960,133032
20241016,092100,6830628470,2965,2960,2970,2960,48383
20241016,092000,6687241075,2960,2960,2965,2955,34777
20241016,091900,6584316745,2960,2950,2970,2950,61076
20241016,091800,6403431940,2950,2950,2960,2950,17911
20241016,091700,6350544080,2950,2950,2955,2940,31020
20241016,091600,6259112975,2950,2960,2960,2940,45500
20241016,091500,6124824030,2960,2965,2975,2955,174991
20241016,091400,5605651065,2970,2940,2970,2940,174988
20241016,091300,5088353715,2940,2920,2950,2905,116797
20241016,091200,4746710130,2925,2910,2925,2905,15480
20241016,091100,4701524360,2905,2915,2920,2900,111857
20241016,091000,4376236805,2915,2920,2930,2910,76866
20241016,090900,4151901225,2920,2910,2940,2905,68166
20241016,090800,3952637025,2910,2950,2950,2905,156943
20241016,090700,3494125570,2950,2950,2955,2935,128535
20241016,090600,3114720090,2950,2935,2955,2920,84335
20241016,090500,2866127850,2920,2925,2945,2915,67270
20241016,090400,2669494685,2925,2925,2940,2920,87059
20241016,090300,2414423115,2925,2920,2930,2900,137365
20241016,090200,2014374955,2915,2910,2930,2905,82338
20241016,090100,1774715600,2910,2940,2940,2905,225537
20241016,090000,1116996210,2940,2940,2970,2935,376953