stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,202400,23571944980,2545,2545,2545,2545,84501
20241025,202300,23571944980,2545,2545,2545,2545,0
20241025,202200,23571944980,2545,2545,2545,2545,0
20241025,202100,23571944980,2545,2545,2545,2545,0
20241025,202000,23571944980,2545,2545,2545,2545,0
20241025,201900,23571944980,2545,2545,2545,2545,0
20241025,201800,23571944980,2545,2545,2545,2545,0
20241025,201700,23571944980,2545,2545,2545,2545,0
20241025,201600,23571944980,2545,2545,2545,2545,0
20241025,201500,23571944980,2545,2545,2545,2545,0
20241025,201400,23571944980,2545,2545,2545,2545,0
20241025,201300,23571944980,2545,2545,2545,2545,0
20241025,201200,23571944980,2545,2545,2545,2545,0
20241025,201100,23571944980,2545,2545,2545,2545,0
20241025,201000,23571944980,2545,2545,2545,2545,0
20241025,200900,23571944980,2545,2545,2545,2545,0
20241025,200800,23571944980,2545,2545,2545,2545,0
20241025,200700,23571944980,2545,2545,2545,2545,0
20241025,200600,23571944980,2545,2545,2545,2545,0
20241025,200500,23571944980,2545,2545,2545,2545,0
20241025,200400,23571944980,2545,2545,2545,2545,0
20241025,200300,23571944980,2545,2545,2545,2545,0
20241025,200200,23571944980,2545,2545,2545,2545,0
20241025,200100,23571944980,2545,2545,2545,2545,0
20241025,200000,23571944980,2545,2545,2545,2545,0
20241025,195900,23571944980,2545,2545,2545,2545,0
20241025,195800,23571944980,2545,2545,2545,2545,0
20241025,195700,23571944980,2545,2545,2545,2545,0
20241025,195600,23571944980,2545,2545,2545,2545,0
20241025,195500,23571944980,2545,2545,2545,2545,0
20241025,195400,23571944980,2545,2545,2545,2545,84501
20241025,195300,23571944980,2545,2545,2545,2545,0
20241025,195200,23571944980,2545,2545,2545,2545,0
20241025,195100,23571944980,2545,2545,2545,2545,0
20241025,195000,23571944980,2545,2545,2545,2545,0
20241025,194900,23571944980,2545,2545,2545,2545,0
20241025,194800,23571944980,2545,2545,2545,2545,0
20241025,194700,23571944980,2545,2545,2545,2545,0
20241025,194600,23571944980,2545,2545,2545,2545,0
20241025,194500,23571944980,2545,2545,2545,2545,0
20241025,194400,23571944980,2545,2545,2545,2545,0
20241025,194300,23571944980,2545,2545,2545,2545,0
20241025,194200,23571944980,2545,2545,2545,2545,0
20241025,194100,23571944980,2545,2545,2545,2545,0
20241025,194000,23571944980,2545,2545,2545,2545,0
20241025,193900,23571944980,2545,2545,2545,2545,0
20241025,193800,23571944980,2545,2545,2545,2545,0
20241025,193700,23571944980,2545,2545,2545,2545,0
20241025,193600,23571944980,2545,2545,2545,2545,0
20241025,193500,23571944980,2545,2545,2545,2545,0
20241025,193400,23571944980,2545,2545,2545,2545,0
20241025,193300,23571944980,2545,2545,2545,2545,0
20241025,193200,23571944980,2545,2545,2545,2545,0
20241025,193100,23571944980,2545,2545,2545,2545,0
20241025,193000,23571944980,2545,2545,2545,2545,0
20241025,192900,23571944980,2545,2545,2545,2545,0
20241025,192800,23571944980,2545,2545,2545,2545,0
20241025,192700,23571944980,2545,2545,2545,2545,0
20241025,192600,23571944980,2545,2545,2545,2545,0
20241025,192500,23571944980,2545,2545,2545,2545,0
20241025,192400,23571944980,2545,2545,2545,2545,84501
20241025,192300,23571944980,2545,2545,2545,2545,0
20241025,192200,23571944980,2545,2545,2545,2545,0
20241025,192100,23571944980,2545,2545,2545,2545,0
20241025,192000,23571944980,2545,2545,2545,2545,0
20241025,191900,23571944980,2545,2545,2545,2545,0
20241025,191800,23571944980,2545,2545,2545,2545,0
20241025,191700,23571944980,2545,2545,2545,2545,0
20241025,191600,23571944980,2545,2545,2545,2545,0
20241025,191500,23571944980,2545,2545,2545,2545,0
20241025,191400,23571944980,2545,2545,2545,2545,0
20241025,191300,23571944980,2545,2545,2545,2545,0
20241025,191200,23571944980,2545,2545,2545,2545,0
20241025,191100,23571944980,2545,2545,2545,2545,0
20241025,191000,23571944980,2545,2545,2545,2545,0
20241025,190900,23571944980,2545,2545,2545,2545,0
20241025,190800,23571944980,2545,2545,2545,2545,0
20241025,190700,23571944980,2545,2545,2545,2545,0
20241025,190600,23571944980,2545,2545,2545,2545,0
20241025,190500,23571944980,2545,2545,2545,2545,0
20241025,190400,23571944980,2545,2545,2545,2545,0
20241025,190300,23571944980,2545,2545,2545,2545,0
20241025,190200,23571944980,2545,2545,2545,2545,0
20241025,190100,23571944980,2545,2545,2545,2545,0
20241025,190000,23571944980,2545,2545,2545,2545,0
20241025,185900,23571944980,2545,2545,2545,2545,0
20241025,185800,23571944980,2545,2545,2545,2545,0
20241025,185700,23571944980,2545,2545,2545,2545,0
20241025,185600,23571944980,2545,2545,2545,2545,0
20241025,185500,23571944980,2545,2545,2545,2545,0
20241025,185400,23571944980,2545,2545,2545,2545,84501
20241025,185300,23571944980,2545,2545,2545,2545,0
20241025,185200,23571944980,2545,2545,2545,2545,0
20241025,185100,23571944980,2545,2545,2545,2545,0
20241025,185000,23571944980,2545,2545,2545,2545,0
20241025,184900,23571944980,2545,2545,2545,2545,0
20241025,184800,23571944980,2545,2545,2545,2545,0
20241025,184700,23571944980,2545,2545,2545,2545,0
20241025,184600,23571944980,2545,2545,2545,2545,0
20241025,184500,23571944980,2545,2545,2545,2545,0
20241025,184400,23571944980,2545,2545,2545,2545,0
20241025,184300,23571944980,2545,2545,2545,2545,0
20241025,184200,23571944980,2545,2545,2545,2545,0
20241025,184100,23571944980,2545,2545,2545,2545,0
20241025,184000,23571944980,2545,2545,2545,2545,0
20241025,183900,23571944980,2545,2545,2545,2545,0
20241025,183800,23571944980,2545,2545,2545,2545,0
20241025,183700,23571944980,2545,2545,2545,2545,0
20241025,183600,23571944980,2545,2545,2545,2545,0
20241025,183500,23571944980,2545,2545,2545,2545,0
20241025,183400,23571944980,2545,2545,2545,2545,0
20241025,183300,23571944980,2545,2545,2545,2545,0
20241025,183200,23571944980,2545,2545,2545,2545,0
20241025,183100,23571944980,2545,2545,2545,2545,0
20241025,183000,23571944980,2545,2545,2545,2545,0
20241025,182900,23571944980,2545,2545,2545,2545,0
20241025,182800,23571944980,2545,2545,2545,2545,0
20241025,182700,23571944980,2545,2545,2545,2545,0
20241025,182600,23571944980,2545,2545,2545,2545,0
20241025,182500,23571944980,2545,2545,2545,2545,0
20241025,182400,23571944980,2545,2545,2545,2545,84501
20241025,182300,23571944980,2545,2545,2545,2545,0
20241025,182200,23571944980,2545,2545,2545,2545,0
20241025,182100,23571944980,2545,2545,2545,2545,0
20241025,182000,23571944980,2545,2545,2545,2545,0
20241025,181900,23571944980,2545,2545,2545,2545,0
20241025,181800,23571944980,2545,2545,2545,2545,0
20241025,181700,23571944980,2545,2545,2545,2545,0
20241025,181600,23571944980,2545,2545,2545,2545,0
20241025,181500,23571944980,2545,2545,2545,2545,0
20241025,181400,23571944980,2545,2545,2545,2545,0
20241025,181300,23571944980,2545,2545,2545,2545,0
20241025,181200,23571944980,2545,2545,2545,2545,0
20241025,181100,23571944980,2545,2545,2545,2545,0
20241025,181000,23571944980,2545,2545,2545,2545,0
20241025,180900,23571944980,2545,2545,2545,2545,0
20241025,180800,23571944980,2545,2545,2545,2545,0
20241025,180700,23571944980,2545,2545,2545,2545,0
20241025,180600,23571944980,2545,2545,2545,2545,0
20241025,180500,23571944980,2545,2545,2545,2545,0
20241025,180400,23571944980,2545,2545,2545,2545,0
20241025,180300,23571944980,2545,2545,2545,2545,0
20241025,180200,23571944980,2545,2545,2545,2545,0
20241025,180100,23571944980,2545,2545,2545,2545,0
20241025,180000,23571944980,2545,2545,2545,2545,0
20241025,175900,23571944980,2545,2545,2545,2545,0
20241025,175800,23571944980,2545,2545,2545,2545,0
20241025,175700,23571944980,2545,2545,2545,2545,0
20241025,175600,23571944980,2545,2545,2545,2545,0
20241025,175500,23571944980,2545,2545,2545,2545,0
20241025,175400,23571944980,2545,2545,2545,2545,84501
20241025,175300,23571944980,2545,2545,2545,2545,0
20241025,175200,23571944980,2545,2545,2545,2545,0
20241025,175100,23571944980,2545,2545,2545,2545,0
20241025,175000,23571944980,2545,2545,2545,2545,0
20241025,174900,23571944980,2545,2545,2545,2545,0
20241025,174800,23571944980,2545,2545,2545,2545,0
20241025,174700,23571944980,2545,2545,2545,2545,0
20241025,174600,23571944980,2545,2545,2545,2545,0
20241025,174500,23571944980,2545,2545,2545,2545,0
20241025,174400,23571944980,2545,2545,2545,2545,0
20241025,174300,23571944980,2545,2545,2545,2545,0
20241025,174200,23571944980,2545,2545,2545,2545,0
20241025,174100,23571944980,2545,2545,2545,2545,0
20241025,174000,23571944980,2545,2545,2545,2545,0
20241025,173900,23571944980,2545,2545,2545,2545,0
20241025,173800,23571944980,2545,2545,2545,2545,0
20241025,173700,23571944980,2545,2545,2545,2545,0
20241025,173600,23571944980,2545,2545,2545,2545,0
20241025,173500,23571944980,2545,2545,2545,2545,0
20241025,173400,23571944980,2545,2545,2545,2545,0
20241025,173300,23571944980,2545,2545,2545,2545,0
20241025,173200,23571944980,2545,2545,2545,2545,0
20241025,173100,23571944980,2545,2545,2545,2545,0
20241025,173000,23571944980,2545,2545,2545,2545,0
20241025,172900,23571944980,2545,2545,2545,2545,0
20241025,172800,23571944980,2545,2545,2545,2545,0
20241025,172700,23571944980,2545,2545,2545,2545,0
20241025,172600,23571944980,2545,2545,2545,2545,0
20241025,172500,23571944980,2545,2545,2545,2545,0
20241025,172400,23571944980,2545,2545,2545,2545,84501
20241025,172300,23571944980,2545,2545,2545,2545,0
20241025,172200,23571944980,2545,2545,2545,2545,0
20241025,172100,23571944980,2545,2545,2545,2545,0
20241025,172000,23571944980,2545,2545,2545,2545,0
20241025,171900,23571944980,2545,2545,2545,2545,0
20241025,171800,23571944980,2545,2545,2545,2545,0
20241025,171700,23571944980,2545,2545,2545,2545,0
20241025,171600,23571944980,2545,2545,2545,2545,0
20241025,171500,23571944980,2545,2545,2545,2545,0
20241025,171400,23571944980,2545,2545,2545,2545,0
20241025,171300,23571944980,2545,2545,2545,2545,0
20241025,171200,23571944980,2545,2545,2545,2545,0
20241025,171100,23571944980,2545,2545,2545,2545,0
20241025,171000,23571944980,2545,2545,2545,2545,0
20241025,170900,23571944980,2545,2545,2545,2545,0
20241025,170800,23571944980,2545,2545,2545,2545,0
20241025,170700,23571944980,2545,2545,2545,2545,0
20241025,170600,23571944980,2545,2545,2545,2545,0
20241025,170500,23571944980,2545,2545,2545,2545,0
20241025,170400,23571944980,2545,2545,2545,2545,0
20241025,170300,23571944980,2545,2545,2545,2545,0
20241025,170200,23571944980,2545,2545,2545,2545,0
20241025,170100,23571944980,2545,2545,2545,2545,0
20241025,170000,23571944980,2545,2545,2545,2545,0
20241025,165900,23571944980,2545,2545,2545,2545,0
20241025,165800,23571944980,2545,2545,2545,2545,0
20241025,165700,23571944980,2545,2545,2545,2545,0
20241025,165600,23571944980,2545,2545,2545,2545,0
20241025,165500,23571944980,2545,2545,2545,2545,0
20241025,165400,23571944980,2545,2545,2545,2545,84501
20241025,165300,23571944980,2545,2545,2545,2545,0
20241025,165200,23571944980,2545,2545,2545,2545,0
20241025,165100,23571944980,2545,2545,2545,2545,0
20241025,165000,23571944980,2545,2545,2545,2545,0
20241025,164900,23571944980,2545,2545,2545,2545,0
20241025,164800,23571944980,2545,2545,2545,2545,0
20241025,164700,23571944980,2545,2545,2545,2545,0
20241025,164600,23571944980,2545,2545,2545,2545,0
20241025,164500,23571944980,2545,2545,2545,2545,0
20241025,164400,23571944980,2545,2545,2545,2545,0
20241025,164300,23571944980,2545,2545,2545,2545,0
20241025,164200,23571944980,2545,2545,2545,2545,0
20241025,164100,23571944980,2545,2545,2545,2545,0
20241025,164000,23571944980,2545,2545,2545,2545,0
20241025,163900,23571944980,2545,2545,2545,2545,0
20241025,163800,23571944980,2545,2545,2545,2545,0
20241025,163700,23571944980,2545,2545,2545,2545,0
20241025,163600,23571944980,2545,2545,2545,2545,0
20241025,163500,23571944980,2545,2545,2545,2545,0
20241025,163400,23571944980,2545,2545,2545,2545,0
20241025,163300,23571944980,2545,2545,2545,2545,0
20241025,163200,23571944980,2545,2545,2545,2545,0
20241025,163100,23571944980,2545,2545,2545,2545,0
20241025,163000,23571944980,2545,2545,2545,2545,0
20241025,162900,23571944980,2545,2545,2545,2545,0
20241025,162800,23571944980,2545,2545,2545,2545,0
20241025,162700,23571944980,2545,2545,2545,2545,0
20241025,162600,23571944980,2545,2545,2545,2545,0
20241025,162500,23571944980,2545,2545,2545,2545,0
20241025,162400,23571944980,2545,2545,2545,2545,84501
20241025,162300,23571944980,2545,2545,2545,2545,0
20241025,162200,23571944980,2545,2545,2545,2545,0
20241025,162100,23571944980,2545,2545,2545,2545,0
20241025,162000,23571944980,2545,2545,2545,2545,0
20241025,161900,23571944980,2545,2545,2545,2545,0
20241025,161800,23571944980,2545,2545,2545,2545,0
20241025,161700,23571944980,2545,2545,2545,2545,0
20241025,161600,23571944980,2545,2545,2545,2545,0
20241025,161500,23571944980,2545,2545,2545,2545,0
20241025,161400,23571944980,2545,2545,2545,2545,0
20241025,161300,23571944980,2545,2545,2545,2545,0
20241025,161200,23571944980,2545,2545,2545,2545,0
20241025,161100,23571944980,2545,2545,2545,2545,0
20241025,161000,23571944980,2545,2545,2545,2545,0
20241025,160900,23571944980,2545,2545,2545,2545,0
20241025,160800,23571944980,2545,2545,2545,2545,0
20241025,160700,23571944980,2545,2545,2545,2545,0
20241025,160600,23571944980,2545,2545,2545,2545,0
20241025,160500,23571944980,2545,2545,2545,2545,0
20241025,160400,23571944980,2545,2545,2545,2545,0
20241025,160300,23571944980,2545,2545,2545,2545,0
20241025,160200,23571944980,2545,2545,2545,2545,0
20241025,160100,23571944980,2545,2545,2545,2545,0
20241025,160000,23571944980,2545,2545,2545,2545,0
20241025,155900,23571944980,2545,2545,2545,2545,0
20241025,155800,23571944980,2545,2545,2545,2545,0
20241025,155700,23571944980,2545,2545,2545,2545,0
20241025,155600,23571944980,2545,2545,2545,2545,0
20241025,155500,23571944980,2545,2545,2545,2545,0
20241025,155400,23571944980,2545,2545,2545,2545,84501
20241025,155300,23571944980,2545,2545,2545,2545,0
20241025,155200,23571944980,2545,2545,2545,2545,0
20241025,155100,23571944980,2545,2545,2545,2545,0
20241025,155000,23571944980,2545,2545,2545,2545,0
20241025,154900,23571944980,2545,2545,2545,2545,0
20241025,154800,23571944980,2545,2545,2545,2545,0
20241025,154700,23571944980,2545,2545,2545,2545,0
20241025,154600,23571944980,2545,2545,2545,2545,0
20241025,154500,23571944980,2545,2545,2545,2545,0
20241025,154400,23571944980,2545,2545,2545,2545,0
20241025,154300,23571944980,2545,2545,2545,2545,0
20241025,154200,23571944980,2545,2545,2545,2545,0
20241025,154100,23571944980,2545,2545,2545,2545,0
20241025,154000,23571944980,2545,2545,2545,2545,0
20241025,153900,23571944980,2545,2545,2545,2545,0
20241025,153800,23571944980,2545,2545,2545,2545,0
20241025,153700,23571944980,2545,2545,2545,2545,0
20241025,153600,23571944980,2545,2545,2545,2545,0
20241025,153500,23571944980,2545,2545,2545,2545,0
20241025,153400,23571944980,2545,2545,2545,2545,0
20241025,153300,23571944980,2545,2545,2545,2545,0
20241025,153200,23571944980,2545,2545,2545,2545,0
20241025,153100,23571944980,2545,2545,2545,2545,0
20241025,153000,23571944980,2545,2545,2545,2545,84501
20241025,152900,23356889935,2545,2545,2545,2545,0
20241025,152800,23356889935,2545,2545,2545,2545,0
20241025,152700,23356889935,2545,2545,2545,2545,0
20241025,152600,23356889935,2545,2545,2545,2545,0
20241025,152500,23356889935,2545,2545,2545,2545,0
20241025,152400,23356889935,2545,2545,2545,2545,0
20241025,152300,23356889935,2545,2545,2545,2545,0
20241025,152200,23356889935,2545,2545,2545,2545,0
20241025,152100,23356889935,2545,2545,2545,2545,0
20241025,152000,23356889935,2545,2545,2545,2545,0
20241025,151900,23356889935,2545,2535,2550,2535,59094
20241025,151800,23206629420,2535,2535,2540,2535,14923
20241025,151700,23168798875,2535,2540,2540,2535,4995
20241025,151600,23156130515,2540,2545,2545,2535,21587
20241025,151500,23101319600,2545,2540,2545,2540,6768
20241025,151400,23084122800,2545,2540,2545,2540,8320
20241025,151300,23062975995,2545,2540,2545,2540,1486
20241025,151200,23059200540,2545,2540,2545,2540,6984
20241025,151100,23041459170,2540,2550,2550,2540,11895
20241025,151000,23011183885,2550,2555,2555,2545,22625
20241025,150900,22953487545,2550,2545,2555,2545,28277
20241025,150800,22881402420,2545,2540,2550,2535,16975
20241025,150700,22838245570,2540,2545,2550,2540,4112
20241025,150600,22827783110,2545,2545,2550,2545,5595
20241025,150500,22813542475,2545,2540,2550,2540,11526
20241025,150400,22784211020,2540,2535,2540,2535,7062
20241025,150300,22766281180,2535,2545,2545,2535,5279
20241025,150200,22752893215,2545,2545,2550,2540,8903
20241025,150100,22730241145,2545,2535,2545,2530,31210
20241025,150000,22650973150,2535,2530,2535,2530,1382
20241025,145900,22647476380,2530,2535,2535,2530,6772
20241025,145800,22630342695,2535,2535,2535,2535,13
20241025,145700,22630309740,2535,2525,2535,2525,4790
20241025,145600,22618189560,2525,2525,2530,2525,7537
20241025,145500,22599148540,2525,2525,2530,2525,2915
20241025,145400,22591788150,2525,2525,2530,2525,7046
20241025,145300,22573996730,2525,2530,2530,2525,11503
20241025,145200,22544939130,2525,2530,2530,2525,1948
20241025,145100,22540015660,2530,2530,2530,2530,11917
20241025,145000,22509865650,2530,2530,2530,2530,10719
20241025,144900,22482746580,2530,2530,2535,2530,7275
20241025,144800,22464340635,2535,2535,2535,2530,7233
20241025,144700,22446004985,2540,2540,2540,2535,395
20241025,144600,22445003565,2540,2540,2540,2535,295
20241025,144500,22444255195,2535,2540,2540,2535,2471
20241025,144400,22437990175,2535,2530,2540,2530,21463
20241025,144300,22383655900,2530,2530,2540,2530,5438
20241025,144200,22369879380,2535,2540,2540,2535,10980
20241025,144100,22342029445,2540,2535,2540,2535,3132
20241025,144000,22334085320,2535,2535,2540,2535,1741
20241025,143900,22329665405,2540,2535,2540,2535,7065
20241025,143800,22311749465,2530,2535,2535,2530,3535
20241025,143700,22302793435,2530,2530,2535,2530,1213
20241025,143600,22299724210,2535,2530,2535,2525,5123
20241025,143500,22286763240,2530,2530,2530,2530,5571
20241025,143400,22272668610,2530,2525,2530,2525,3154
20241025,143300,22264693075,2530,2530,2530,2525,3920
20241025,143200,22254775670,2535,2530,2535,2525,6025
20241025,143100,22239531925,2530,2530,2535,2530,15513
20241025,143000,22200283135,2535,2530,2535,2530,1200
20241025,142900,22197244885,2530,2535,2535,2530,6767
20241025,142800,22180122230,2530,2530,2535,2530,188
20241025,142700,22179646355,2530,2530,2535,2530,6006
20241025,142600,22164439340,2530,2535,2535,2530,1363
20241025,142500,22160987070,2535,2535,2535,2530,3245
20241025,142400,22152773405,2530,2530,2535,2530,4314
20241025,142300,22141857650,2530,2535,2535,2530,2098
20241025,142200,22136542025,2535,2530,2535,2530,3469
20241025,142100,22127760460,2530,2530,2535,2530,5734
20241025,142000,22113240840,2530,2535,2535,2525,16953
20241025,141900,22070343035,2535,2535,2540,2535,1142
20241025,141800,22067445800,2535,2530,2535,2530,6774
20241025,141700,22050283355,2535,2535,2535,2530,4197
20241025,141600,22039653695,2530,2535,2535,2530,11960
20241025,141500,22009374775,2535,2535,2540,2535,7172
20241025,141400,21991193295,2535,2535,2535,2535,1759
20241025,141300,21986734230,2535,2545,2550,2535,10848
20241025,141200,21959189255,2550,2540,2550,2540,6536
20241025,141100,21942555005,2540,2540,2540,2535,7366
20241025,141000,21923849805,2535,2535,2535,2535,2577
20241025,140900,21917317110,2535,2530,2535,2525,1587
20241025,140800,21913298140,2525,2530,2530,2525,1407
20241025,140700,21909743010,2530,2525,2530,2525,302
20241025,140600,21908979705,2525,2530,2530,2525,3864
20241025,140500,21899209340,2525,2525,2530,2525,1204
20241025,140400,21896166675,2525,2530,2530,2525,7405
20241025,140300,21877468035,2530,2530,2535,2525,6149
20241025,140200,21861912395,2535,2530,2535,2530,2689
20241025,140100,21855098050,2535,2535,2535,2525,7228
20241025,140000,21836809200,2535,2530,2535,2530,354
20241025,135900,21835913390,2535,2530,2535,2530,8841
20241025,135800,21813539500,2530,2530,2535,2530,2098
20241025,135700,21808231545,2530,2530,2535,2530,2548
20241025,135600,21801775100,2530,2535,2535,2530,2273
20241025,135500,21796013870,2535,2530,2535,2530,3299
20241025,135400,21787665895,2535,2530,2540,2530,11372
20241025,135300,21758841740,2530,2530,2535,2530,7982
20241025,135200,21738612120,2535,2530,2535,2530,19267
20241025,135100,21689841610,2535,2535,2535,2535,6579
20241025,135000,21673163845,2535,2540,2540,2535,2146
20241025,134900,21667719455,2540,2540,2540,2540,996
20241025,134800,21665189615,2540,2545,2545,2540,3078
20241025,134700,21657371155,2540,2540,2540,2540,1255
20241025,134600,21654183455,2540,2540,2540,2540,8031
20241025,134500,21633784715,2540,2545,2545,2540,1873
20241025,134400,21629022120,2545,2550,2550,2545,969
20241025,134300,21626555955,2545,2545,2565,2545,27352
20241025,134200,21556686785,2545,2555,2560,2545,11153
20241025,134100,21528228330,2550,2530,2565,2530,38512
20241025,134000,21429858220,2535,2525,2560,2525,55110
20241025,133900,21289574000,2530,2525,2530,2525,4869
20241025,133800,21277277675,2525,2530,2530,2520,32233
20241025,133700,21195860700,2530,2535,2535,2530,5587
20241025,133600,21181722600,2535,2525,2540,2525,2930
20241025,133500,21174303230,2525,2535,2535,2525,11471
20241025,133400,21145275880,2535,2535,2540,2535,1135
20241025,133300,21142397760,2540,2535,2540,2530,31636
20241025,133200,21062233830,2540,2535,2545,2535,13760
20241025,133100,21027326985,2545,2530,2545,2530,14211
20241025,133000,20991265580,2530,2540,2545,2530,26765
20241025,132900,20923465715,2535,2560,2560,2525,63427
20241025,132800,20762601650,2560,2575,2585,2555,28250
20241025,132700,20690059855,2575,2565,2580,2560,59250
20241025,132600,20537879345,2565,2590,2600,2560,122481
20241025,132500,20222068535,2585,2535,2620,2535,393566
20241025,132400,19201381935,2535,2535,2535,2530,3488
20241025,132300,19192539890,2540,2540,2540,2535,356
20241025,132200,19191636905,2540,2535,2540,2535,2637
20241025,132100,19184945510,2545,2545,2545,2540,12552
20241025,132000,19153027160,2545,2550,2550,2540,2569
20241025,131900,19146489145,2550,2535,2550,2535,10065
20241025,131800,19120920820,2535,2535,2535,2525,1637
20241025,131700,19116781380,2535,2530,2535,2525,390
20241025,131600,19115794450,2535,2535,2535,2530,2106
20241025,131500,19110465095,2535,2535,2535,2535,656
20241025,131400,19108802135,2535,2530,2535,2530,1713
20241025,131300,19104459815,2530,2525,2535,2525,2500
20241025,131200,19098135655,2530,2525,2530,2525,4958
20241025,131100,19085616620,2525,2530,2530,2525,3615
20241025,131000,19076483765,2530,2525,2530,2525,5566
20241025,130900,19062425475,2525,2530,2530,2525,1947
20241025,130800,19057500970,2535,2530,2535,2530,4049
20241025,130700,19047254975,2530,2530,2535,2530,2317
20241025,130600,19041391575,2530,2530,2530,2525,6795
20241025,130500,19024233635,2525,2530,2530,2525,3414
20241025,130400,19015613165,2530,2525,2530,2525,4761
20241025,130300,19003590025,2530,2530,2530,2525,893
20241025,130200,19001335165,2530,2525,2530,2520,7306
20241025,130100,18982889760,2525,2525,2525,2520,8866
20241025,130000,18960529880,2530,2525,2530,2525,3938
20241025,125900,18950586245,2530,2535,2535,2525,13812
20241025,125800,18915683375,2535,2530,2535,2530,1952
20241025,125700,18910742660,2535,2530,2535,2530,438
20241025,125600,18909634390,2535,2535,2535,2530,3262
20241025,125500,18901380375,2535,2530,2535,2530,2624
20241025,125400,18894740310,2535,2530,2535,2525,5970
20241025,125300,18879657060,2530,2535,2535,2525,11887
20241025,125200,18849630725,2530,2525,2535,2525,4701
20241025,125100,18837737570,2525,2535,2535,2525,23803
20241025,125000,18777556865,2535,2535,2535,2530,1526
20241025,124900,18773694370,2535,2535,2540,2525,22950
20241025,124800,18715627195,2540,2535,2540,2530,23745
20241025,124700,18655438455,2540,2545,2545,2540,6063
20241025,124600,18640035330,2545,2545,2545,2540,1941
20241025,124500,18635105165,2540,2550,2550,2540,11594
20241025,124400,18605631890,2550,2550,2550,2545,713
20241025,124300,18603817150,2550,2550,2550,2545,344
20241025,124200,18602941160,2550,2550,2550,2545,261
20241025,124100,18602276360,2545,2550,2550,2545,4022
20241025,124000,18592035860,2545,2545,2550,2545,647
20241025,123900,18590389130,2545,2550,2550,2545,678
20241025,123800,18588661620,2550,2555,2555,2550,4486
20241025,123700,18577216625,2555,2550,2555,2550,2868
20241025,123600,18569901910,2545,2550,2550,2545,3399
20241025,123500,18561236800,2550,2550,2550,2545,678
20241025,123400,18559510055,2545,2545,2545,2540,4358
20241025,123300,18548424030,2545,2535,2545,2535,2469
20241025,123200,18542149440,2540,2545,2545,2540,5591
20241025,123100,18527947180,2545,2540,2545,2535,9211
20241025,123000,18504553180,2540,2540,2540,2535,3854
20241025,122900,18494779290,2540,2535,2540,2530,10532
20241025,122800,18468080800,2540,2540,2540,2535,12456
20241025,122700,18436504610,2540,2540,2545,2535,5391
20241025,122600,18422830340,2540,2545,2545,2540,12482
20241025,122500,18391099835,2545,2545,2550,2540,5635
20241025,122400,18376756610,2540,2545,2550,2540,10195
20241025,122300,18350828410,2545,2550,2550,2545,503
20241025,122200,18349547125,2550,2540,2550,2540,3111
20241025,122100,18341629565,2540,2540,2545,2540,6836
20241025,122000,18324265545,2540,2545,2545,2540,4234
20241025,121900,18313509325,2540,2540,2545,2540,2893
20241025,121800,18306155475,2545,2540,2545,2535,1286
20241025,121700,18302888020,2535,2545,2545,2535,7020
20241025,121600,18285066820,2545,2535,2545,2535,6633
20241025,121500,18268242835,2535,2545,2545,2535,18258
20241025,121400,18221847840,2545,2545,2550,2545,3896
20241025,121300,18211932490,2545,2550,2555,2545,7840
20241025,121200,18191950985,2550,2545,2555,2545,6242
20241025,121100,18176033795,2545,2545,2555,2545,2263
20241025,121000,18170265155,2555,2550,2555,2545,7321
20241025,120900,18151596495,2555,2545,2555,2545,1122
20241025,120800,18148735205,2545,2545,2550,2545,178
20241025,120700,18148282185,2545,2555,2555,2545,11386
20241025,120600,18119285840,2555,2555,2555,2550,13831
20241025,120500,18083986430,2555,2555,2560,2555,5200
20241025,120400,18070697915,2555,2570,2570,2555,25051
20241025,120300,18006500860,2570,2555,2570,2555,13507
20241025,120200,17971848295,2555,2560,2560,2555,7621
20241025,120100,17952353100,2555,2555,2560,2550,10764
20241025,120000,17924841300,2560,2555,2560,2550,2660
20241025,115900,17918037365,2550,2545,2560,2545,19958
20241025,115800,17867169760,2545,2545,2550,2545,868
20241025,115700,17864959900,2545,2540,2550,2540,2302
20241025,115600,17859101795,2545,2540,2550,2540,6708
20241025,115500,17842046530,2540,2545,2550,2540,15289
20241025,115400,17803151650,2545,2550,2550,2545,3838
20241025,115300,17793382840,2550,2545,2555,2545,15653
20241025,115200,17753440405,2545,2550,2550,2545,11921
20241025,115100,17723089760,2545,2555,2555,2545,25456
20241025,115000,17658251825,2555,2570,2570,2550,25475
20241025,114900,17593081365,2565,2560,2565,2560,16454
20241025,114800,17550890360,2560,2565,2570,2560,18601
20241025,114700,17503181505,2565,2565,2575,2560,17265
20241025,114600,17458857860,2560,2575,2575,2560,16964
20241025,114500,17415336495,2575,2575,2585,2575,6979
20241025,114400,17397357805,2580,2585,2585,2575,4298
20241025,114300,17386270610,2580,2565,2580,2565,14062
20241025,114200,17350089655,2565,2585,2585,2565,33558
20241025,114100,17263678825,2585,2590,2590,2580,27864
20241025,114000,17191673800,2595,2595,2605,2590,12571
20241025,113900,17159054885,2595,2615,2630,2595,55490
20241025,113800,17014045230,2615,2620,2630,2615,50266
20241025,113700,16882259890,2615,2610,2620,2605,18350
20241025,113600,16834277785,2615,2615,2615,2605,24468
20241025,113500,16770409370,2615,2605,2615,2605,22596
20241025,113400,16711449665,2605,2610,2615,2605,28197
20241025,113300,16637890390,2605,2605,2610,2600,31816
20241025,113200,16554932940,2610,2600,2610,2595,13741
20241025,113100,16519154305,2605,2600,2605,2590,19718
20241025,113000,16467894925,2595,2605,2605,2595,8184
20241025,112900,16446609785,2595,2590,2605,2590,10362
20241025,112800,16419696910,2595,2585,2595,2585,6665
20241025,112700,16402439820,2590,2585,2590,2580,5755
20241025,112600,16387567250,2580,2585,2585,2575,6312
20241025,112500,16371277275,2580,2585,2590,2580,9958
20241025,112400,16345567680,2590,2580,2595,2575,21746
20241025,112300,16289394655,2575,2595,2595,2575,13953
20241025,112200,16253374700,2590,2590,2600,2585,19755
20241025,112100,16202126630,2595,2585,2600,2580,28801
20241025,112000,16127460465,2590,2575,2590,2570,18611
20241025,111900,16079418725,2570,2590,2590,2570,16833
20241025,111800,16036010150,2585,2605,2605,2575,64160
20241025,111700,15869958755,2605,2620,2620,2600,24883
20241025,111600,15805084750,2615,2620,2625,2610,21589
20241025,111500,15748596100,2615,2605,2630,2605,36229
20241025,111400,15653736610,2610,2630,2630,2605,43923
20241025,111300,15538811855,2625,2615,2650,2605,159508
20241025,111200,15119294075,2605,2655,2660,2600,125563
20241025,111100,14790693600,2655,2555,2665,2555,352747
20241025,111000,13865042790,2560,2580,2580,2555,30491
20241025,110900,13786775065,2575,2535,2580,2535,36669
20241025,110800,13693089500,2545,2535,2545,2525,43907
20241025,110700,13581953715,2545,2550,2550,2535,27136
20241025,110600,13513082590,2540,2585,2585,2540,117539
20241025,110500,13212310715,2580,2590,2595,2580,33186
20241025,110400,13126513090,2595,2600,2605,2590,19015
20241025,110300,13077109590,2605,2605,2605,2595,11773
20241025,110200,13046504000,2600,2595,2610,2595,30038
20241025,110100,12968316675,2600,2585,2600,2585,7797
20241025,110000,12948104005,2590,2590,2590,2585,4458
20241025,105900,12936572820,2585,2590,2590,2585,4452
20241025,105800,12925054175,2585,2585,2590,2585,8233
20241025,105700,12903765295,2585,2585,2590,2585,12838
20241025,105600,12870573630,2590,2590,2590,2585,3516
20241025,105500,12861476590,2585,2585,2590,2585,2095
20241025,105400,12856056175,2590,2585,2595,2585,2279
20241025,105300,12850157245,2590,2590,2595,2585,21219
20241025,105200,12795197460,2585,2590,2595,2585,23835
20241025,105100,12733436965,2590,2585,2590,2580,10655
20241025,105000,12705874350,2585,2575,2585,2575,9530
20241025,104900,12681271915,2580,2580,2580,2565,12634
20241025,104800,12648735785,2575,2565,2580,2565,12503
20241025,104700,12616593750,2570,2570,2570,2565,12886
20241025,104600,12583538810,2565,2570,2575,2565,8687
20241025,104500,12561218220,2565,2575,2575,2560,21905
20241025,104400,12505022930,2570,2565,2575,2560,22516
20241025,104300,12447196780,2575,2585,2585,2565,42490
20241025,104200,12337950955,2580,2590,2590,2580,2351
20241025,104100,12331872885,2585,2590,2595,2585,11588
20241025,104000,12301851405,2595,2580,2595,2580,4691
20241025,103900,12289696080,2580,2590,2590,2575,11088
20241025,103800,12261091955,2585,2575,2595,2575,21955
20241025,103700,12204319860,2580,2585,2590,2560,54238
20241025,103600,12064806975,2590,2600,2600,2585,15768
20241025,103500,12023975920,2600,2605,2605,2595,35922
20241025,103400,11930667970,2600,2610,2615,2600,11502
20241025,103300,11900707630,2615,2620,2620,2610,8372
20241025,103200,11878813020,2620,2610,2620,2605,5447
20241025,103100,11864571490,2605,2600,2610,2595,19672
20241025,103000,11813432455,2610,2615,2625,2600,31646
20241025,102900,11730758355,2625,2625,2625,2615,19338
20241025,102800,11680099270,2620,2610,2625,2605,12253
20241025,102700,11648090995,2610,2605,2610,2605,8736
20241025,102600,11625323075,2610,2610,2610,2605,4118
20241025,102500,11614587940,2610,2620,2620,2605,7773
20241025,102400,11594314820,2610,2625,2630,2610,18733
20241025,102300,11545247035,2630,2625,2645,2615,35674
20241025,102200,11451412645,2620,2630,2630,2620,8780
20241025,102100,11428370910,2620,2635,2640,2620,50332
20241025,102000,11296172055,2630,2620,2635,2620,20313
20241025,101900,11242840285,2625,2610,2625,2605,24816
20241025,101800,11177932420,2605,2600,2610,2595,14943
20241025,101700,11139040860,2595,2595,2600,2595,15609
20241025,101600,11098505155,2600,2595,2600,2590,5533
20241025,101500,11084149430,2590,2590,2595,2585,12202
20241025,101400,11052564950,2585,2595,2600,2575,44682
20241025,101300,10937075035,2600,2595,2605,2595,17483
20241025,101200,10891605605,2595,2590,2600,2585,36714
20241025,101100,10796384805,2585,2630,2630,2585,65665
20241025,101000,10625334555,2620,2610,2630,2610,12377
20241025,100900,10592944490,2615,2625,2635,2610,23194
20241025,100800,10532109740,2625,2630,2630,2620,11815
20241025,100700,10501109570,2630,2630,2635,2620,11966
20241025,100600,10469652685,2620,2640,2640,2615,16943
20241025,100500,10425088200,2645,2650,2650,2635,8136
20241025,100400,10403608285,2650,2640,2650,2630,18706
20241025,100300,10354204035,2640,2630,2640,2630,5936
20241025,100200,10338556140,2640,2645,2650,2620,18118
20241025,100100,10290860420,2645,2645,2655,2640,14147
20241025,100000,10253379610,2640,2645,2645,2635,9158
20241025,095900,10229212675,2645,2650,2650,2640,6119
20241025,095800,10213030885,2650,2660,2665,2650,31597
20241025,095700,10129065990,2660,2640,2665,2635,45244
20241025,095600,10009097170,2640,2625,2640,2615,16388
20241025,095500,9966006080,2625,2620,2630,2620,15458
20241025,095400,9925473140,2620,2620,2620,2605,27086
20241025,095300,9854680575,2615,2625,2625,2615,10842
20241025,095200,9826275760,2625,2640,2645,2625,18696
20241025,095100,9777041975,2645,2620,2650,2620,15463
20241025,095000,9736257620,2620,2640,2645,2620,50608
20241025,094900,9603265400,2645,2640,2650,2635,15210
20241025,094800,9563091165,2640,2650,2660,2635,34611
20241025,094700,9471478870,2645,2655,2665,2645,51032
20241025,094600,9335998730,2650,2665,2665,2645,31324
20241025,094500,9252868400,2660,2640,2665,2640,38408
20241025,094400,9150982860,2640,2635,2645,2630,20306
20241025,094300,9097456060,2635,2630,2640,2625,32325
20241025,094200,9012411370,2630,2615,2635,2605,63430
20241025,094100,8846371980,2615,2620,2625,2615,31668
20241025,094000,8763449935,2620,2625,2635,2615,37046
20241025,093900,8666171880,2625,2640,2650,2625,47257
20241025,093800,8541775020,2640,2655,2655,2625,98812
20241025,093700,8280954555,2655,2660,2665,2655,13055
20241025,093600,8246221945,2665,2650,2665,2650,47312
20241025,093500,8120573105,2655,2670,2670,2640,89228
20241025,093400,7884038670,2670,2695,2695,2670,83022
20241025,093300,7661003345,2690,2660,2695,2655,84924
20241025,093200,7433334460,2655,2660,2670,2640,95493
20241025,093100,7179908915,2665,2685,2690,2655,129825
20241025,093000,6833885015,2685,2710,2720,2670,149863
20241025,092900,6430134005,2710,2695,2720,2675,177423
20241025,092800,5951907300,2690,2695,2725,2690,253950
20241025,092700,5264280690,2690,2705,2710,2680,144160
20241025,092600,4876086685,2710,2680,2720,2680,282353
20241025,092500,4113561700,2685,2660,2685,2650,150628
20241025,092400,3711412910,2655,2630,2660,2630,79710
20241025,092300,3500275490,2630,2630,2635,2620,52423
20241025,092200,3362683290,2635,2645,2645,2625,35160
20241025,092100,3270149690,2645,2635,2645,2625,35318
20241025,092000,3177213065,2630,2645,2650,2630,68726
20241025,091900,2995889550,2640,2600,2655,2600,155571
20241025,091800,2585566910,2605,2595,2605,2585,74394
20241025,091700,2392370405,2595,2585,2595,2585,38709
20241025,091600,2292152105,2585,2600,2610,2580,151963
20241025,091500,1897744595,2600,2585,2600,2580,89443
20241025,091400,1665721895,2585,2580,2590,2575,41421
20241025,091300,1558716810,2580,2575,2595,2570,121854
20241025,091200,1243938280,2575,2555,2575,2550,74623
20241025,091100,1052491940,2560,2535,2560,2535,54467
20241025,091000,913654125,2535,2535,2540,2525,29019
20241025,090900,840138430,2530,2530,2535,2525,13453
20241025,090800,806129195,2525,2535,2540,2525,19556
20241025,090700,756610970,2525,2520,2535,2510,24451
20241025,090600,694973220,2510,2525,2535,2505,29311
20241025,090500,621087225,2525,2540,2540,2520,18576
20241025,090400,574077175,2540,2540,2545,2530,18870
20241025,090300,526136550,2545,2525,2550,2520,52197
20241025,090200,393876090,2525,2490,2530,2490,39850
20241025,090100,294018415,2495,2500,2515,2490,47040
20241025,090000,176493240,2505,2520,2520,2500,65207