stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,205500,16937983100,2810,2810,2810,2810,74239
20241017,205400,16937983100,2810,2810,2810,2810,0
20241017,205300,16937983100,2810,2810,2810,2810,0
20241017,205200,16937983100,2810,2810,2810,2810,0
20241017,205100,16937983100,2810,2810,2810,2810,0
20241017,205000,16937983100,2810,2810,2810,2810,0
20241017,204900,16937983100,2810,2810,2810,2810,0
20241017,204800,16937983100,2810,2810,2810,2810,0
20241017,204700,16937983100,2810,2810,2810,2810,0
20241017,204600,16937983100,2810,2810,2810,2810,0
20241017,204500,16937983100,2810,2810,2810,2810,0
20241017,204400,16937983100,2810,2810,2810,2810,0
20241017,204300,16937983100,2810,2810,2810,2810,0
20241017,204200,16937983100,2810,2810,2810,2810,0
20241017,204100,16937983100,2810,2810,2810,2810,0
20241017,204000,16937983100,2810,2810,2810,2810,0
20241017,203900,16937983100,2810,2810,2810,2810,0
20241017,203800,16937983100,2810,2810,2810,2810,0
20241017,203700,16937983100,2810,2810,2810,2810,0
20241017,203600,16937983100,2810,2810,2810,2810,0
20241017,203500,16937983100,2810,2810,2810,2810,0
20241017,203400,16937983100,2810,2810,2810,2810,0
20241017,203300,16937983100,2810,2810,2810,2810,0
20241017,203200,16937983100,2810,2810,2810,2810,0
20241017,203100,16937983100,2810,2810,2810,2810,0
20241017,203000,16937983100,2810,2810,2810,2810,0
20241017,202900,16937983100,2810,2810,2810,2810,0
20241017,202800,16937983100,2810,2810,2810,2810,0
20241017,202700,16937983100,2810,2810,2810,2810,0
20241017,202600,16937983100,2810,2810,2810,2810,0
20241017,202500,16937983100,2810,2810,2810,2810,74239
20241017,202400,16937983100,2810,2810,2810,2810,0
20241017,202300,16937983100,2810,2810,2810,2810,0
20241017,202200,16937983100,2810,2810,2810,2810,0
20241017,202100,16937983100,2810,2810,2810,2810,0
20241017,202000,16937983100,2810,2810,2810,2810,0
20241017,201900,16937983100,2810,2810,2810,2810,0
20241017,201800,16937983100,2810,2810,2810,2810,0
20241017,201700,16937983100,2810,2810,2810,2810,0
20241017,201600,16937983100,2810,2810,2810,2810,0
20241017,201500,16937983100,2810,2810,2810,2810,0
20241017,201400,16937983100,2810,2810,2810,2810,0
20241017,201300,16937983100,2810,2810,2810,2810,0
20241017,201200,16937983100,2810,2810,2810,2810,0
20241017,201100,16937983100,2810,2810,2810,2810,0
20241017,201000,16937983100,2810,2810,2810,2810,0
20241017,200900,16937983100,2810,2810,2810,2810,0
20241017,200800,16937983100,2810,2810,2810,2810,0
20241017,200700,16937983100,2810,2810,2810,2810,0
20241017,200600,16937983100,2810,2810,2810,2810,0
20241017,200500,16937983100,2810,2810,2810,2810,0
20241017,200400,16937983100,2810,2810,2810,2810,0
20241017,200300,16937983100,2810,2810,2810,2810,0
20241017,200200,16937983100,2810,2810,2810,2810,0
20241017,200100,16937983100,2810,2810,2810,2810,0
20241017,200000,16937983100,2810,2810,2810,2810,0
20241017,195900,16937983100,2810,2810,2810,2810,0
20241017,195800,16937983100,2810,2810,2810,2810,0
20241017,195700,16937983100,2810,2810,2810,2810,0
20241017,195600,16937983100,2810,2810,2810,2810,0
20241017,195500,16937983100,2810,2810,2810,2810,74239
20241017,195400,16937983100,2810,2810,2810,2810,0
20241017,195300,16937983100,2810,2810,2810,2810,0
20241017,195200,16937983100,2810,2810,2810,2810,0
20241017,195100,16937983100,2810,2810,2810,2810,0
20241017,195000,16937983100,2810,2810,2810,2810,0
20241017,194900,16937983100,2810,2810,2810,2810,0
20241017,194800,16937983100,2810,2810,2810,2810,0
20241017,194700,16937983100,2810,2810,2810,2810,0
20241017,194600,16937983100,2810,2810,2810,2810,0
20241017,194500,16937983100,2810,2810,2810,2810,0
20241017,194400,16937983100,2810,2810,2810,2810,0
20241017,194300,16937983100,2810,2810,2810,2810,0
20241017,194200,16937983100,2810,2810,2810,2810,0
20241017,194100,16937983100,2810,2810,2810,2810,0
20241017,194000,16937983100,2810,2810,2810,2810,0
20241017,193900,16937983100,2810,2810,2810,2810,0
20241017,193800,16937983100,2810,2810,2810,2810,0
20241017,193700,16937983100,2810,2810,2810,2810,0
20241017,193600,16937983100,2810,2810,2810,2810,0
20241017,193500,16937983100,2810,2810,2810,2810,0
20241017,193400,16937983100,2810,2810,2810,2810,0
20241017,193300,16937983100,2810,2810,2810,2810,0
20241017,193200,16937983100,2810,2810,2810,2810,0
20241017,193100,16937983100,2810,2810,2810,2810,0
20241017,193000,16937983100,2810,2810,2810,2810,0
20241017,192900,16937983100,2810,2810,2810,2810,0
20241017,192800,16937983100,2810,2810,2810,2810,0
20241017,192700,16937983100,2810,2810,2810,2810,0
20241017,192600,16937983100,2810,2810,2810,2810,0
20241017,192500,16937983100,2810,2810,2810,2810,74239
20241017,192400,16937983100,2810,2810,2810,2810,0
20241017,192300,16937983100,2810,2810,2810,2810,0
20241017,192200,16937983100,2810,2810,2810,2810,0
20241017,192100,16937983100,2810,2810,2810,2810,0
20241017,192000,16937983100,2810,2810,2810,2810,0
20241017,191900,16937983100,2810,2810,2810,2810,0
20241017,191800,16937983100,2810,2810,2810,2810,0
20241017,191700,16937983100,2810,2810,2810,2810,0
20241017,191600,16937983100,2810,2810,2810,2810,0
20241017,191500,16937983100,2810,2810,2810,2810,0
20241017,191400,16937983100,2810,2810,2810,2810,0
20241017,191300,16937983100,2810,2810,2810,2810,0
20241017,191200,16937983100,2810,2810,2810,2810,0
20241017,191100,16937983100,2810,2810,2810,2810,0
20241017,191000,16937983100,2810,2810,2810,2810,0
20241017,190900,16937983100,2810,2810,2810,2810,0
20241017,190800,16937983100,2810,2810,2810,2810,0
20241017,190700,16937983100,2810,2810,2810,2810,0
20241017,190600,16937983100,2810,2810,2810,2810,0
20241017,190500,16937983100,2810,2810,2810,2810,0
20241017,190400,16937983100,2810,2810,2810,2810,0
20241017,190300,16937983100,2810,2810,2810,2810,0
20241017,190200,16937983100,2810,2810,2810,2810,0
20241017,190100,16937983100,2810,2810,2810,2810,0
20241017,190000,16937983100,2810,2810,2810,2810,0
20241017,185900,16937983100,2810,2810,2810,2810,0
20241017,185800,16937983100,2810,2810,2810,2810,0
20241017,185700,16937983100,2810,2810,2810,2810,0
20241017,185600,16937983100,2810,2810,2810,2810,0
20241017,185500,16937983100,2810,2810,2810,2810,74239
20241017,185400,16937983100,2810,2810,2810,2810,0
20241017,185300,16937983100,2810,2810,2810,2810,0
20241017,185200,16937983100,2810,2810,2810,2810,0
20241017,185100,16937983100,2810,2810,2810,2810,0
20241017,185000,16937983100,2810,2810,2810,2810,0
20241017,184900,16937983100,2810,2810,2810,2810,0
20241017,184800,16937983100,2810,2810,2810,2810,0
20241017,184700,16937983100,2810,2810,2810,2810,0
20241017,184600,16937983100,2810,2810,2810,2810,0
20241017,184500,16937983100,2810,2810,2810,2810,0
20241017,184400,16937983100,2810,2810,2810,2810,0
20241017,184300,16937983100,2810,2810,2810,2810,0
20241017,184200,16937983100,2810,2810,2810,2810,0
20241017,184100,16937983100,2810,2810,2810,2810,0
20241017,184000,16937983100,2810,2810,2810,2810,0
20241017,183900,16937983100,2810,2810,2810,2810,0
20241017,183800,16937983100,2810,2810,2810,2810,0
20241017,183700,16937983100,2810,2810,2810,2810,0
20241017,183600,16937983100,2810,2810,2810,2810,0
20241017,183500,16937983100,2810,2810,2810,2810,0
20241017,183400,16937983100,2810,2810,2810,2810,0
20241017,183300,16937983100,2810,2810,2810,2810,0
20241017,183200,16937983100,2810,2810,2810,2810,0
20241017,183100,16937983100,2810,2810,2810,2810,0
20241017,183000,16937983100,2810,2810,2810,2810,0
20241017,182900,16937983100,2810,2810,2810,2810,0
20241017,182800,16937983100,2810,2810,2810,2810,0
20241017,182700,16937983100,2810,2810,2810,2810,0
20241017,182600,16937983100,2810,2810,2810,2810,0
20241017,182500,16937983100,2810,2810,2810,2810,74239
20241017,182400,16937983100,2810,2810,2810,2810,0
20241017,182300,16937983100,2810,2810,2810,2810,0
20241017,182200,16937983100,2810,2810,2810,2810,0
20241017,182100,16937983100,2810,2810,2810,2810,0
20241017,182000,16937983100,2810,2810,2810,2810,0
20241017,181900,16937983100,2810,2810,2810,2810,0
20241017,181800,16937983100,2810,2810,2810,2810,0
20241017,181700,16937983100,2810,2810,2810,2810,0
20241017,181600,16937983100,2810,2810,2810,2810,0
20241017,181500,16937983100,2810,2810,2810,2810,0
20241017,181400,16937983100,2810,2810,2810,2810,0
20241017,181300,16937983100,2810,2810,2810,2810,0
20241017,181200,16937983100,2810,2810,2810,2810,0
20241017,181100,16937983100,2810,2810,2810,2810,0
20241017,181000,16937983100,2810,2810,2810,2810,0
20241017,180900,16937983100,2810,2810,2810,2810,0
20241017,180800,16937983100,2810,2810,2810,2810,0
20241017,180700,16937983100,2810,2810,2810,2810,0
20241017,180600,16937983100,2810,2810,2810,2810,0
20241017,180500,16937983100,2810,2810,2810,2810,0
20241017,180400,16937983100,2810,2810,2810,2810,0
20241017,180300,16937983100,2810,2810,2810,2810,0
20241017,180200,16937983100,2810,2810,2810,2810,0
20241017,180100,16937983100,2810,2810,2810,2810,0
20241017,180000,16937983100,2810,2810,2810,2810,0
20241017,175900,16937983100,2810,2810,2810,2810,0
20241017,175800,16937983100,2810,2810,2810,2810,0
20241017,175700,16937983100,2810,2810,2810,2810,0
20241017,175600,16937983100,2810,2810,2810,2810,0
20241017,175500,16937983100,2810,2810,2810,2810,74239
20241017,175400,16937983100,2810,2810,2810,2810,0
20241017,175300,16937983100,2810,2810,2810,2810,0
20241017,175200,16937983100,2810,2810,2810,2810,0
20241017,175100,16937983100,2810,2810,2810,2810,0
20241017,175000,16937983100,2810,2810,2810,2810,0
20241017,174900,16937983100,2810,2810,2810,2810,0
20241017,174800,16937983100,2810,2810,2810,2810,0
20241017,174700,16937983100,2810,2810,2810,2810,0
20241017,174600,16937983100,2810,2810,2810,2810,0
20241017,174500,16937983100,2810,2810,2810,2810,0
20241017,174400,16937983100,2810,2810,2810,2810,0
20241017,174300,16937983100,2810,2810,2810,2810,0
20241017,174200,16937983100,2810,2810,2810,2810,0
20241017,174100,16937983100,2810,2810,2810,2810,0
20241017,174000,16937983100,2810,2810,2810,2810,0
20241017,173900,16937983100,2810,2810,2810,2810,0
20241017,173800,16937983100,2810,2810,2810,2810,0
20241017,173700,16937983100,2810,2810,2810,2810,0
20241017,173600,16937983100,2810,2810,2810,2810,0
20241017,173500,16937983100,2810,2810,2810,2810,0
20241017,173400,16937983100,2810,2810,2810,2810,0
20241017,173300,16937983100,2810,2810,2810,2810,0
20241017,173200,16937983100,2810,2810,2810,2810,0
20241017,173100,16937983100,2810,2810,2810,2810,0
20241017,173000,16937983100,2810,2810,2810,2810,0
20241017,172900,16937983100,2810,2810,2810,2810,0
20241017,172800,16937983100,2810,2810,2810,2810,0
20241017,172700,16937983100,2810,2810,2810,2810,0
20241017,172600,16937983100,2810,2810,2810,2810,0
20241017,172500,16937983100,2810,2810,2810,2810,74239
20241017,172400,16937983100,2810,2810,2810,2810,0
20241017,172300,16937983100,2810,2810,2810,2810,0
20241017,172200,16937983100,2810,2810,2810,2810,0
20241017,172100,16937983100,2810,2810,2810,2810,0
20241017,172000,16937983100,2810,2810,2810,2810,0
20241017,171900,16937983100,2810,2810,2810,2810,0
20241017,171800,16937983100,2810,2810,2810,2810,0
20241017,171700,16937983100,2810,2810,2810,2810,0
20241017,171600,16937983100,2810,2810,2810,2810,0
20241017,171500,16937983100,2810,2810,2810,2810,0
20241017,171400,16937983100,2810,2810,2810,2810,0
20241017,171300,16937983100,2810,2810,2810,2810,0
20241017,171200,16937983100,2810,2810,2810,2810,0
20241017,171100,16937983100,2810,2810,2810,2810,0
20241017,171000,16937983100,2810,2810,2810,2810,0
20241017,170900,16937983100,2810,2810,2810,2810,0
20241017,170800,16937983100,2810,2810,2810,2810,0
20241017,170700,16937983100,2810,2810,2810,2810,0
20241017,170600,16937983100,2810,2810,2810,2810,0
20241017,170500,16937983100,2810,2810,2810,2810,0
20241017,170400,16937983100,2810,2810,2810,2810,0
20241017,170300,16937983100,2810,2810,2810,2810,0
20241017,170200,16937983100,2810,2810,2810,2810,0
20241017,170100,16937983100,2810,2810,2810,2810,0
20241017,170000,16937983100,2810,2810,2810,2810,0
20241017,165900,16937983100,2810,2810,2810,2810,0
20241017,165800,16937983100,2810,2810,2810,2810,0
20241017,165700,16937983100,2810,2810,2810,2810,0
20241017,165600,16937983100,2810,2810,2810,2810,0
20241017,165500,16937983100,2810,2810,2810,2810,74239
20241017,165400,16937983100,2810,2810,2810,2810,0
20241017,165300,16937983100,2810,2810,2810,2810,0
20241017,165200,16937983100,2810,2810,2810,2810,0
20241017,165100,16937983100,2810,2810,2810,2810,0
20241017,165000,16937983100,2810,2810,2810,2810,0
20241017,164900,16937983100,2810,2810,2810,2810,0
20241017,164800,16937983100,2810,2810,2810,2810,0
20241017,164700,16937983100,2810,2810,2810,2810,0
20241017,164600,16937983100,2810,2810,2810,2810,0
20241017,164500,16937983100,2810,2810,2810,2810,0
20241017,164400,16937983100,2810,2810,2810,2810,0
20241017,164300,16937983100,2810,2810,2810,2810,0
20241017,164200,16937983100,2810,2810,2810,2810,0
20241017,164100,16937983100,2810,2810,2810,2810,0
20241017,164000,16937983100,2810,2810,2810,2810,0
20241017,163900,16937983100,2810,2810,2810,2810,0
20241017,163800,16937983100,2810,2810,2810,2810,0
20241017,163700,16937983100,2810,2810,2810,2810,0
20241017,163600,16937983100,2810,2810,2810,2810,0
20241017,163500,16937983100,2810,2810,2810,2810,0
20241017,163400,16937983100,2810,2810,2810,2810,0
20241017,163300,16937983100,2810,2810,2810,2810,0
20241017,163200,16937983100,2810,2810,2810,2810,0
20241017,163100,16937983100,2810,2810,2810,2810,0
20241017,163000,16937983100,2810,2810,2810,2810,0
20241017,162900,16937983100,2810,2810,2810,2810,0
20241017,162800,16937983100,2810,2810,2810,2810,0
20241017,162700,16937983100,2810,2810,2810,2810,0
20241017,162600,16937983100,2810,2810,2810,2810,0
20241017,162500,16937983100,2810,2810,2810,2810,74239
20241017,162400,16937983100,2810,2810,2810,2810,0
20241017,162300,16937983100,2810,2810,2810,2810,0
20241017,162200,16937983100,2810,2810,2810,2810,0
20241017,162100,16937983100,2810,2810,2810,2810,0
20241017,162000,16937983100,2810,2810,2810,2810,0
20241017,161900,16937983100,2810,2810,2810,2810,0
20241017,161800,16937983100,2810,2810,2810,2810,0
20241017,161700,16937983100,2810,2810,2810,2810,0
20241017,161600,16937983100,2810,2810,2810,2810,0
20241017,161500,16937983100,2810,2810,2810,2810,0
20241017,161400,16937983100,2810,2810,2810,2810,0
20241017,161300,16937983100,2810,2810,2810,2810,0
20241017,161200,16937983100,2810,2810,2810,2810,0
20241017,161100,16937983100,2810,2810,2810,2810,0
20241017,161000,16937983100,2810,2810,2810,2810,0
20241017,160900,16937983100,2810,2810,2810,2810,0
20241017,160800,16937983100,2810,2810,2810,2810,0
20241017,160700,16937983100,2810,2810,2810,2810,0
20241017,160600,16937983100,2810,2810,2810,2810,0
20241017,160500,16937983100,2810,2810,2810,2810,0
20241017,160400,16937983100,2810,2810,2810,2810,0
20241017,160300,16937983100,2810,2810,2810,2810,0
20241017,160200,16937983100,2810,2810,2810,2810,0
20241017,160100,16937983100,2810,2810,2810,2810,0
20241017,160000,16937983100,2810,2810,2810,2810,0
20241017,155900,16937983100,2810,2810,2810,2810,0
20241017,155800,16937983100,2810,2810,2810,2810,0
20241017,155700,16937983100,2810,2810,2810,2810,0
20241017,155600,16937983100,2810,2810,2810,2810,0
20241017,155500,16937983100,2810,2810,2810,2810,74239
20241017,155400,16937983100,2810,2810,2810,2810,0
20241017,155300,16937983100,2810,2810,2810,2810,0
20241017,155200,16937983100,2810,2810,2810,2810,0
20241017,155100,16937983100,2810,2810,2810,2810,0
20241017,155000,16937983100,2810,2810,2810,2810,0
20241017,154900,16937983100,2810,2810,2810,2810,0
20241017,154800,16937983100,2810,2810,2810,2810,0
20241017,154700,16937983100,2810,2810,2810,2810,0
20241017,154600,16937983100,2810,2810,2810,2810,0
20241017,154500,16937983100,2810,2810,2810,2810,0
20241017,154400,16937983100,2810,2810,2810,2810,0
20241017,154300,16937983100,2810,2810,2810,2810,0
20241017,154200,16937983100,2810,2810,2810,2810,0
20241017,154100,16937983100,2810,2810,2810,2810,0
20241017,154000,16937983100,2810,2810,2810,2810,0
20241017,153900,16937983100,2810,2810,2810,2810,0
20241017,153800,16937983100,2810,2810,2810,2810,0
20241017,153700,16937983100,2810,2810,2810,2810,0
20241017,153600,16937983100,2810,2810,2810,2810,0
20241017,153500,16937983100,2810,2810,2810,2810,0
20241017,153400,16937983100,2810,2810,2810,2810,0
20241017,153300,16937983100,2810,2810,2810,2810,0
20241017,153200,16937983100,2810,2810,2810,2810,0
20241017,153100,16937983100,2810,2810,2810,2810,0
20241017,153000,16937983100,2810,2810,2810,2810,74239
20241017,152900,16729371510,2810,2810,2810,2810,0
20241017,152800,16729371510,2810,2810,2810,2810,0
20241017,152700,16729371510,2810,2810,2810,2810,0
20241017,152600,16729371510,2810,2810,2810,2810,0
20241017,152500,16729371510,2810,2810,2810,2810,0
20241017,152400,16729371510,2810,2810,2810,2810,0
20241017,152300,16729371510,2810,2810,2810,2810,0
20241017,152200,16729371510,2810,2810,2810,2810,0
20241017,152100,16729371510,2810,2810,2810,2810,0
20241017,152000,16729371510,2810,2810,2810,2810,0
20241017,151900,16729371510,2810,2810,2815,2800,72911
20241017,151800,16524827515,2810,2835,2835,2805,90392
20241017,151700,16269973740,2830,2840,2840,2830,13690
20241017,151600,16231189385,2835,2845,2845,2830,66553
20241017,151500,16042278030,2845,2850,2850,2840,24062
20241017,151400,15973826980,2850,2860,2860,2840,38997
20241017,151300,15862707790,2860,2865,2865,2855,21808
20241017,151200,15800410340,2860,2870,2870,2860,18643
20241017,151100,15747063160,2865,2865,2870,2860,10049
20241017,151000,15718275560,2865,2865,2870,2860,11894
20241017,150900,15684222685,2865,2870,2875,2860,20101
20241017,150800,15626699595,2875,2875,2875,2865,8770
20241017,150700,15601563255,2865,2870,2875,2865,1977
20241017,150600,15595892000,2870,2880,2880,2865,15972
20241017,150500,15550075080,2875,2875,2880,2870,8979
20241017,150400,15524298495,2875,2880,2880,2870,6603
20241017,150300,15505319605,2880,2880,2880,2870,6904
20241017,150200,15485475835,2880,2880,2880,2870,17006
20241017,150100,15436607760,2880,2890,2895,2875,10934
20241017,150000,15405083460,2900,2905,2905,2880,28196
20241017,145900,15323625965,2900,2900,2910,2890,30561
20241017,145800,15235095550,2905,2905,2910,2905,12767
20241017,145700,15198005255,2905,2895,2905,2895,7748
20241017,145600,15175542820,2895,2905,2910,2895,30919
20241017,145500,15085890285,2905,2915,2920,2905,34526
20241017,145400,14985495255,2915,2910,2920,2910,2998
20241017,145300,14976756090,2920,2915,2925,2910,13150
20241017,145200,14938448430,2920,2920,2925,2920,6134
20241017,145100,14920535360,2925,2925,2925,2920,5147
20241017,145000,14905492995,2925,2930,2930,2925,12186
20241017,144900,14869831725,2930,2925,2930,2920,18206
20241017,144800,14816557245,2920,2925,2925,2915,1407
20241017,144700,14812449545,2915,2925,2925,2910,12501
20241017,144600,14775981980,2920,2925,2925,2915,6176
20241017,144500,14757942520,2925,2920,2925,2920,24024
20241017,144400,14687780590,2920,2915,2920,2915,6793
20241017,144300,14667954945,2910,2910,2915,2910,3365
20241017,144200,14658148105,2910,2915,2920,2910,2588
20241017,144100,14650605125,2915,2915,2915,2910,3602
20241017,144000,14640112810,2915,2915,2915,2910,4527
20241017,143900,14626917610,2910,2915,2920,2910,7592
20241017,143800,14604784425,2915,2920,2925,2915,11488
20241017,143700,14571240290,2920,2925,2930,2920,7597
20241017,143600,14549018625,2925,2925,2930,2925,18198
20241017,143500,14495773850,2930,2925,2930,2925,18291
20241017,143400,14442185140,2930,2930,2930,2925,11609
20241017,143300,14408188595,2930,2920,2930,2915,25120
20241017,143200,14334693050,2920,2915,2920,2915,4091
20241017,143100,14322749525,2920,2915,2920,2910,9133
20241017,143000,14296114980,2910,2915,2915,2910,6867
20241017,142900,14276117370,2910,2915,2915,2910,6133
20241017,142800,14258245235,2910,2920,2920,2910,4743
20241017,142700,14244435200,2920,2920,2925,2910,9313
20241017,142600,14217252700,2920,2910,2925,2910,14857
20241017,142500,14173916995,2910,2910,2915,2905,4712
20241017,142400,14160203205,2910,2905,2910,2900,7177
20241017,142300,14139345925,2905,2900,2905,2895,8689
20241017,142200,14114143815,2905,2905,2910,2905,7274
20241017,142100,14093000600,2910,2920,2920,2910,7024
20241017,142000,14072541680,2920,2900,2920,2900,37891
20241017,141900,13962270900,2905,2910,2910,2900,6228
20241017,141800,13944177425,2905,2910,2910,2900,15302
20241017,141700,13899704750,2910,2905,2910,2905,8251
20241017,141600,13875722600,2905,2900,2905,2890,14638
20241017,141500,13833274040,2895,2890,2895,2890,5149
20241017,141400,13818382950,2890,2900,2900,2880,6187
20241017,141300,13800523895,2895,2895,2900,2890,2875
20241017,141200,13792204975,2890,2905,2905,2890,22613
20241017,141100,13726650005,2905,2900,2905,2900,13638
20241017,141000,13687046990,2900,2900,2905,2900,5785
20241017,140900,13670261015,2900,2900,2905,2895,9290
20241017,140800,13643339465,2895,2900,2905,2895,3027
20241017,140700,13634562005,2885,2890,2910,2885,34914
20241017,140600,13533336730,2890,2885,2895,2885,5172
20241017,140500,13518389490,2890,2885,2895,2875,27681
20241017,140400,13438498020,2885,2875,2885,2875,8356
20241017,140300,13414429570,2880,2880,2880,2875,4084
20241017,140200,13402674650,2880,2875,2880,2870,1703
20241017,140100,13397778730,2875,2870,2875,2865,13577
20241017,140000,13358831895,2865,2870,2870,2865,2532
20241017,135900,13351568705,2875,2865,2875,2865,5019
20241017,135800,13337178735,2860,2850,2865,2850,1651
20241017,135700,13332457750,2850,2855,2855,2845,16715
20241017,135600,13284814190,2855,2850,2855,2845,5025
20241017,135500,13270484470,2845,2855,2855,2845,8644
20241017,135400,13245848020,2850,2850,2850,2840,8879
20241017,135300,13220568410,2850,2835,2850,2835,3731
20241017,135200,13209982145,2835,2845,2845,2825,111312
20241017,135100,12894152940,2855,2850,2855,2845,22689
20241017,135000,12829576930,2845,2845,2850,2845,3331
20241017,134900,12820091730,2850,2850,2850,2845,4457
20241017,134800,12807409660,2850,2855,2855,2845,9544
20241017,134700,12780238295,2855,2860,2860,2855,3504
20241017,134600,12770233785,2860,2855,2860,2850,9209
20241017,134500,12743945660,2855,2860,2860,2850,1989
20241017,134400,12738274375,2860,2850,2860,2845,59093
20241017,134300,12569334560,2850,2850,2850,2845,5578
20241017,134200,12553464760,2850,2850,2850,2845,1808
20241017,134100,12548313960,2845,2860,2860,2845,3086
20241017,134000,12539525165,2860,2850,2860,2845,3973
20241017,133900,12528201250,2855,2855,2860,2850,14500
20241017,133800,12486874430,2860,2860,2860,2855,89
20241017,133700,12486620315,2850,2855,2860,2850,2527
20241017,133600,12479412935,2855,2855,2855,2850,2304
20241017,133500,12472845120,2855,2860,2860,2850,2375
20241017,133400,12466065325,2860,2850,2860,2850,7326
20241017,133300,12445153570,2850,2855,2860,2850,13052
20241017,133200,12407893765,2855,2855,2860,2855,8734
20241017,133100,12382957985,2860,2860,2860,2860,1266
20241017,133000,12379337225,2860,2855,2860,2855,635
20241017,132900,12377522680,2865,2860,2865,2855,12431
20241017,132800,12342024775,2860,2865,2865,2860,8653
20241017,132700,12317277150,2860,2875,2875,2860,10541
20241017,132600,12287055660,2875,2875,2875,2875,1696
20241017,132500,12282179660,2880,2880,2880,2875,2901
20241017,132400,12273832750,2880,2880,2885,2880,3583
20241017,132300,12263511205,2880,2880,2880,2875,97
20241017,132200,12263231910,2880,2880,2880,2880,754
20241017,132100,12261060390,2880,2875,2880,2870,818
20241017,132000,12258711250,2875,2875,2875,2875,4142
20241017,131900,12246803000,2875,2870,2875,2865,4521
20241017,131800,12233832130,2870,2870,2870,2870,1326
20241017,131700,12230026510,2875,2870,2875,2870,581
20241017,131600,12228358525,2870,2870,2870,2865,3332
20241017,131500,12218795945,2870,2855,2870,2855,5181
20241017,131400,12203961765,2860,2850,2860,2850,7666
20241017,131300,12182082740,2850,2860,2865,2850,1619
20241017,131200,12177458580,2860,2860,2860,2850,7327
20241017,131100,12156532955,2865,2865,2865,2860,193
20241017,131000,12155980365,2860,2865,2865,2855,1419
20241017,130900,12151925070,2855,2860,2860,2850,9454
20241017,130800,12124915065,2860,2865,2870,2860,4276
20241017,130700,12112677755,2865,2855,2865,2855,1059
20241017,130600,12109646055,2865,2865,2870,2855,17245
20241017,130500,12060269710,2860,2865,2865,2860,163
20241017,130400,12059803025,2855,2855,2865,2855,9462
20241017,130300,12032762015,2850,2855,2860,2850,10508
20241017,130200,12002787355,2850,2855,2860,2850,53754
20241017,130100,11849492785,2855,2860,2860,2850,17874
20241017,130000,11798447900,2860,2860,2860,2855,20268
20241017,125900,11740577250,2860,2865,2870,2855,64134
20241017,125800,11557086290,2865,2870,2875,2865,42199
20241017,125700,11436006215,2870,2875,2885,2870,35341
20241017,125600,11334408045,2875,2880,2885,2875,70942
20241017,125500,11130107945,2885,2885,2885,2880,4082
20241017,125400,11118351715,2885,2885,2885,2885,625
20241017,125300,11116548590,2885,2885,2885,2880,4925
20241017,125200,11102364420,2885,2885,2885,2885,14393
20241017,125100,11060840615,2885,2890,2890,2885,1209
20241017,125000,11057348235,2890,2895,2895,2890,395
20241017,124900,11056206660,2895,2890,2895,2890,513
20241017,124800,11054724065,2890,2890,2890,2885,1840
20241017,124700,11049406485,2890,2885,2890,2885,1532
20241017,124600,11044979255,2885,2885,2890,2885,2276
20241017,124500,11038410575,2885,2885,2890,2885,2414
20241017,124400,11031444185,2890,2885,2890,2885,1058
20241017,124300,11028391490,2890,2890,2890,2885,607
20241017,124200,11026640255,2885,2890,2890,2885,756
20241017,124100,11024457245,2890,2885,2890,2885,678
20241017,124000,11022498700,2885,2885,2890,2885,4738
20241017,123900,11008829555,2885,2885,2890,2885,777
20241017,123800,11006587905,2885,2885,2885,2880,1073
20241017,123700,11003492800,2880,2880,2885,2880,5074
20241017,123600,10988858925,2880,2880,2885,2880,3428
20241017,123500,10978986270,2885,2895,2895,2885,13843
20241017,123400,10939049145,2895,2890,2895,2885,3188
20241017,123300,10929837110,2890,2890,2895,2890,731
20241017,123200,10927724465,2890,2900,2900,2890,1850
20241017,123100,10922375955,2895,2890,2895,2885,3944
20241017,123000,10910965520,2890,2885,2890,2885,1757
20241017,122900,10905895550,2885,2885,2890,2885,1437
20241017,122800,10901749780,2885,2885,2885,2885,6896
20241017,122700,10881854820,2885,2885,2895,2885,20185
20241017,122600,10823613305,2885,2885,2890,2885,210
20241017,122500,10823007405,2890,2885,2890,2885,2523
20241017,122400,10815723955,2890,2890,2890,2890,5616
20241017,122300,10799493715,2890,2890,2900,2890,2484
20241017,122200,10792314935,2890,2895,2895,2890,985
20241017,122100,10789466255,2890,2900,2900,2890,5713
20241017,122000,10772951750,2890,2900,2905,2890,5159
20241017,121900,10758016830,2900,2895,2905,2895,1519
20241017,121800,10753609800,2905,2900,2905,2900,31
20241017,121700,10753519895,2895,2900,2905,2895,25660
20241017,121600,10679084430,2900,2900,2905,2900,972
20241017,121500,10676263200,2900,2900,2900,2900,2414
20241017,121400,10669262600,2900,2895,2900,2895,450
20241017,121300,10667957645,2900,2900,2900,2895,469
20241017,121200,10666598465,2900,2900,2900,2895,222
20241017,121100,10665954675,2900,2900,2900,2895,1042
20241017,121000,10662932965,2900,2900,2900,2895,1649
20241017,120900,10658150885,2900,2895,2900,2895,8518
20241017,120800,10633491250,2895,2900,2900,2895,1244
20241017,120700,10629889865,2895,2895,2900,2895,3645
20241017,120600,10619332590,2900,2895,2900,2895,96
20241017,120500,10619054650,2895,2895,2895,2895,599
20241017,120400,10617320545,2900,2900,2900,2900,309
20241017,120300,10616424445,2900,2900,2900,2900,2838
20241017,120200,10608194245,2900,2895,2900,2895,2278
20241017,120100,10601588570,2895,2900,2900,2895,652
20241017,120000,10599697775,2900,2890,2900,2890,9040
20241017,115900,10573492760,2890,2885,2890,2885,735
20241017,115800,10571369105,2890,2890,2890,2885,10569
20241017,115700,10540874695,2885,2890,2890,2885,948
20241017,115600,10538135035,2890,2885,2890,2885,3019
20241017,115500,10529410175,2890,2885,2890,2885,846
20241017,115400,10526967750,2890,2890,2895,2885,769
20241017,115300,10524749050,2895,2890,2895,2890,285
20241017,115200,10523923980,2895,2890,2895,2885,2449
20241017,115100,10516849715,2885,2885,2885,2885,303
20241017,115000,10515975560,2890,2885,2900,2885,2139
20241017,114900,10509799465,2895,2895,2895,2890,4474
20241017,114800,10496866465,2895,2890,2895,2885,2925
20241017,114700,10488411355,2890,2890,2895,2885,6051
20241017,114600,10470938525,2885,2890,2890,2880,8645
20241017,114500,10445994490,2890,2890,2890,2885,2120
20241017,114400,10439876885,2885,2885,2890,2885,22251
20241017,114300,10375680475,2885,2890,2890,2885,3367
20241017,114200,10365965095,2890,2895,2895,2890,16647
20241017,114100,10317853240,2895,2895,2900,2895,9122
20241017,114000,10291444945,2900,2900,2900,2900,890
20241017,113900,10288863945,2900,2900,2900,2900,160
20241017,113800,10288399945,2900,2900,2900,2900,21
20241017,113700,10288339045,2900,2895,2900,2890,1620
20241017,113600,10283655950,2890,2890,2890,2885,7966
20241017,113500,10260634460,2890,2895,2895,2890,21917
20241017,113400,10197291335,2895,2895,2900,2895,3133
20241017,113300,10188220570,2890,2895,2900,2890,9860
20241017,113200,10159678705,2895,2900,2900,2895,752
20241017,113100,10157501560,2900,2910,2910,2895,9882
20241017,113000,10128837550,2905,2905,2905,2900,1587
20241017,112900,10124231675,2905,2900,2905,2900,146
20241017,112800,10123808105,2900,2900,2900,2900,2992
20241017,112700,10115131305,2900,2900,2905,2900,4061
20241017,112600,10103354290,2895,2895,2900,2895,1756
20241017,112500,10098270415,2900,2895,2900,2895,712
20241017,112400,10096207520,2895,2910,2910,2895,5310
20241017,112300,10080824410,2900,2900,2910,2900,10729
20241017,112200,10049709520,2900,2905,2910,2900,24247
20241017,112100,9979316595,2910,2920,2920,2910,9043
20241017,112000,9952999355,2920,2920,2920,2910,2667
20241017,111900,9945223515,2920,2915,2920,2915,68
20241017,111800,9945025115,2910,2920,2920,2910,2424
20241017,111700,9937951045,2920,2915,2920,2915,5241
20241017,111600,9922669095,2915,2920,2920,2910,1676
20241017,111500,9917779075,2920,2915,2920,2910,12673
20241017,111400,9880832600,2910,2915,2915,2910,33
20241017,111300,9880736455,2915,2910,2915,2910,1026
20241017,111200,9877750215,2910,2910,2910,2910,1319
20241017,111100,9873911925,2915,2910,2915,2910,11329
20241017,111000,9840941440,2915,2915,2915,2910,1849
20241017,110900,9835559105,2920,2920,2920,2920,487
20241017,110800,9834137065,2920,2915,2920,2905,3994
20241017,110700,9822512815,2910,2910,2915,2905,440
20241017,110600,9821232910,2910,2910,2915,2905,2164
20241017,110500,9814935155,2905,2905,2910,2900,9261
20241017,110400,9788051035,2910,2910,2910,2900,10527
20241017,110300,9757480620,2905,2910,2910,2905,4099
20241017,110200,9745556330,2910,2905,2915,2905,1031
20241017,110100,9742558455,2905,2920,2925,2905,6254
20241017,110000,9724343865,2920,2920,2920,2915,5555
20241017,105900,9708149970,2920,2920,2920,2915,1631
20241017,105800,9703392450,2920,2920,2920,2920,20
20241017,105700,9703334050,2925,2920,2925,2915,5202
20241017,105600,9688157610,2920,2915,2920,2915,1394
20241017,105500,9684093090,2920,2925,2930,2920,11916
20241017,105400,9649247660,2925,2930,2935,2925,16460
20241017,105300,9601053690,2930,2930,2935,2925,4953
20241017,105200,9586541875,2925,2935,2945,2920,5669
20241017,105100,9569871485,2935,2910,2940,2910,56905
20241017,105000,9403189695,2910,2910,2915,2910,3011
20241017,104900,9394427185,2910,2910,2915,2910,2077
20241017,104800,9388379585,2910,2915,2915,2910,2992
20241017,104700,9379657955,2920,2920,2920,2915,1955
20241017,104600,9373949560,2920,2915,2920,2910,5703
20241017,104500,9357329325,2915,2920,2920,2910,7352
20241017,104400,9335871400,2920,2910,2920,2910,7693
20241017,104300,9313451515,2910,2910,2910,2905,2001
20241017,104200,9307630610,2910,2905,2910,2900,9167
20241017,104100,9280979330,2905,2905,2915,2905,7847
20241017,104000,9258144410,2910,2910,2915,2900,18035
20241017,103900,9205806780,2905,2900,2915,2900,6501
20241017,103800,9186899625,2905,2900,2905,2885,19895
20241017,103700,9129251105,2900,2890,2900,2890,2096
20241017,103600,9123182705,2890,2900,2900,2890,3113
20241017,103500,9114178105,2900,2890,2900,2885,1362
20241017,103400,9110235700,2900,2900,2900,2885,16670
20241017,103300,9061989630,2900,2885,2900,2880,18267
20241017,103200,9009215975,2880,2885,2885,2880,5847
20241017,103100,8992369910,2885,2885,2885,2880,3239
20241017,103000,8983027895,2880,2885,2890,2875,7097
20241017,102900,8962591930,2880,2880,2885,2880,7079
20241017,102800,8942203415,2885,2885,2885,2880,3398
20241017,102700,8932413200,2885,2875,2885,2875,9806
20241017,102600,8904186680,2875,2880,2880,2875,4645
20241017,102500,8890826780,2875,2880,2880,2875,20881
20241017,102400,8830721915,2880,2880,2885,2875,29302
20241017,102300,8746331385,2880,2885,2885,2880,11272
20241017,102200,8713852070,2885,2885,2890,2880,21485
20241017,102100,8651878115,2885,2895,2895,2885,26020
20241017,102000,8576746630,2890,2900,2900,2890,4142
20241017,101900,8564753615,2900,2890,2900,2890,4857
20241017,101800,8550698865,2895,2895,2895,2890,8010
20241017,101700,8527540020,2895,2900,2900,2890,23063
20241017,101600,8460830535,2895,2900,2900,2895,2333
20241017,101500,8454066515,2900,2895,2900,2895,1413
20241017,101400,8449968990,2900,2895,2900,2895,6852
20241017,101300,8430108015,2895,2900,2900,2895,8313
20241017,101200,8406016970,2900,2895,2900,2895,899
20241017,101100,8403414270,2895,2900,2900,2895,1639
20241017,101000,8398669270,2900,2895,2900,2890,7997
20241017,100900,8375530235,2895,2890,2895,2890,13616
20241017,100800,8336179165,2890,2895,2895,2890,6095
20241017,100700,8318553545,2895,2900,2900,2895,13570
20241017,100600,8279268200,2900,2905,2910,2895,16839
20241017,100500,8230466285,2905,2910,2910,2900,1692
20241017,100400,8225551070,2910,2900,2910,2895,7904
20241017,100300,8202600750,2895,2900,2900,2895,6555
20241017,100200,8183619140,2895,2900,2900,2895,8514
20241017,100100,8158970695,2895,2905,2905,2895,10912
20241017,100000,8127353395,2900,2900,2910,2900,7116
20241017,095900,8106708610,2900,2905,2905,2900,6613
20241017,095800,8087519845,2900,2920,2920,2900,10671
20241017,095700,8056441970,2920,2930,2930,2920,5877
20241017,095600,8039244565,2925,2925,2930,2920,15879
20241017,095500,7992800610,2925,2920,2925,2915,13285
20241017,095400,7954010480,2920,2910,2920,2910,22569
20241017,095300,7888179430,2915,2900,2915,2900,14784
20241017,095200,7845250460,2900,2900,2905,2895,5688
20241017,095100,7828753445,2900,2895,2905,2895,10413
20241017,095000,7798568390,2900,2895,2900,2895,11197
20241017,094900,7766148250,2895,2900,2900,2895,50511
20241017,094800,7619875230,2900,2910,2910,2900,39448
20241017,094700,7505349985,2910,2915,2915,2905,8647
20241017,094600,7480218445,2910,2905,2910,2900,16379
20241017,094500,7432599680,2900,2915,2915,2895,63153
20241017,094400,7249246190,2915,2915,2920,2905,57241
20241017,094300,7082684245,2915,2920,2925,2915,22622
20241017,094200,7016672455,2920,2925,2930,2920,10567
20241017,094100,6985793365,2930,2950,2955,2920,107516
20241017,094000,6670664865,2950,2950,2955,2940,18354
20241017,093900,6616569040,2950,2955,2955,2935,65967
20241017,093800,6421980275,2955,2975,2975,2950,184146
20241017,093700,5875958930,2970,2950,2975,2940,65112
20241017,093600,5683180395,2940,2950,2955,2930,61011
20241017,093500,5503465750,2950,2930,2950,2930,70184
20241017,093400,5296862970,2935,2935,2935,2920,32797
20241017,093300,5200807030,2930,2935,2940,2930,46246
20241017,093200,5065090795,2935,2920,2935,2920,42000
20241017,093100,4941963940,2925,2910,2925,2900,38389
20241017,093000,4830182585,2920,2910,2920,2905,9427
20241017,092900,4802718405,2910,2910,2910,2900,34523
20241017,092800,4702452735,2910,2910,2915,2900,10112
20241017,092700,4673095550,2910,2905,2910,2900,11800
20241017,092600,4638856695,2900,2910,2910,2890,32161
20241017,092500,4545682070,2905,2910,2915,2900,12045
20241017,092400,4510654580,2905,2900,2920,2900,43764
20241017,092300,4383688680,2920,2930,2930,2900,32697
20241017,092200,4288238640,2925,2945,2945,2925,47380
20241017,092100,4149037800,2945,2930,2945,2930,35079
20241017,092000,4045988450,2925,2930,2945,2925,37155
20241017,091900,3937056615,2930,2915,2950,2915,67793
20241017,091800,3738089000,2920,2925,2930,2915,19822
20241017,091700,3680118980,2925,2895,2925,2890,101500
20241017,091600,3384451235,2900,2910,2915,2900,19520
20241017,091500,3327707260,2915,2925,2930,2910,21341
20241017,091400,3265439525,2930,2935,2940,2925,44925
20241017,091300,3133736175,2935,2910,2945,2910,73399
20241017,091200,2918913190,2910,2900,2920,2880,75662
20241017,091100,2699330855,2885,2890,2900,2880,15213
20241017,091000,2655410235,2880,2880,2890,2875,60736
20241017,090900,2480432430,2880,2905,2905,2875,50130
20241017,090800,2335745825,2905,2910,2915,2900,57103
20241017,090700,2169677805,2915,2900,2915,2875,69913
20241017,090600,1966993365,2910,2905,2910,2895,58908
20241017,090500,1796025560,2905,2880,2910,2880,27413
20241017,090400,1716649670,2890,2895,2900,2870,66300
20241017,090300,1525681650,2900,2885,2905,2875,66213
20241017,090200,1334781350,2885,2895,2895,2880,39117
20241017,090100,1221970870,2885,2865,2900,2860,134650
20241017,090000,834520035,2870,2880,2900,2870,278787