stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205500,28426312100,2930,2930,2930,2930,63190
20241024,205400,28426312100,2930,2930,2930,2930,0
20241024,205300,28426312100,2930,2930,2930,2930,0
20241024,205200,28426312100,2930,2930,2930,2930,0
20241024,205100,28426312100,2930,2930,2930,2930,0
20241024,205000,28426312100,2930,2930,2930,2930,0
20241024,204900,28426312100,2930,2930,2930,2930,0
20241024,204800,28426312100,2930,2930,2930,2930,0
20241024,204700,28426312100,2930,2930,2930,2930,0
20241024,204600,28426312100,2930,2930,2930,2930,0
20241024,204500,28426312100,2930,2930,2930,2930,0
20241024,204400,28426312100,2930,2930,2930,2930,0
20241024,204300,28426312100,2930,2930,2930,2930,0
20241024,204200,28426312100,2930,2930,2930,2930,0
20241024,204100,28426312100,2930,2930,2930,2930,0
20241024,204000,28426312100,2930,2930,2930,2930,0
20241024,203900,28426312100,2930,2930,2930,2930,0
20241024,203800,28426312100,2930,2930,2930,2930,0
20241024,203700,28426312100,2930,2930,2930,2930,0
20241024,203600,28426312100,2930,2930,2930,2930,0
20241024,203500,28426312100,2930,2930,2930,2930,0
20241024,203400,28426312100,2930,2930,2930,2930,0
20241024,203300,28426312100,2930,2930,2930,2930,0
20241024,203200,28426312100,2930,2930,2930,2930,0
20241024,203100,28426312100,2930,2930,2930,2930,0
20241024,203000,28426312100,2930,2930,2930,2930,0
20241024,202900,28426312100,2930,2930,2930,2930,0
20241024,202800,28426312100,2930,2930,2930,2930,0
20241024,202700,28426312100,2930,2930,2930,2930,0
20241024,202600,28426312100,2930,2930,2930,2930,0
20241024,202500,28426312100,2930,2930,2930,2930,63190
20241024,202400,28426312100,2930,2930,2930,2930,0
20241024,202300,28426312100,2930,2930,2930,2930,0
20241024,202200,28426312100,2930,2930,2930,2930,0
20241024,202100,28426312100,2930,2930,2930,2930,0
20241024,202000,28426312100,2930,2930,2930,2930,0
20241024,201900,28426312100,2930,2930,2930,2930,0
20241024,201800,28426312100,2930,2930,2930,2930,0
20241024,201700,28426312100,2930,2930,2930,2930,0
20241024,201600,28426312100,2930,2930,2930,2930,0
20241024,201500,28426312100,2930,2930,2930,2930,0
20241024,201400,28426312100,2930,2930,2930,2930,0
20241024,201300,28426312100,2930,2930,2930,2930,0
20241024,201200,28426312100,2930,2930,2930,2930,0
20241024,201100,28426312100,2930,2930,2930,2930,0
20241024,201000,28426312100,2930,2930,2930,2930,0
20241024,200900,28426312100,2930,2930,2930,2930,0
20241024,200800,28426312100,2930,2930,2930,2930,0
20241024,200700,28426312100,2930,2930,2930,2930,0
20241024,200600,28426312100,2930,2930,2930,2930,0
20241024,200500,28426312100,2930,2930,2930,2930,0
20241024,200400,28426312100,2930,2930,2930,2930,0
20241024,200300,28426312100,2930,2930,2930,2930,0
20241024,200200,28426312100,2930,2930,2930,2930,0
20241024,200100,28426312100,2930,2930,2930,2930,0
20241024,200000,28426312100,2930,2930,2930,2930,0
20241024,195900,28426312100,2930,2930,2930,2930,0
20241024,195800,28426312100,2930,2930,2930,2930,0
20241024,195700,28426312100,2930,2930,2930,2930,0
20241024,195600,28426312100,2930,2930,2930,2930,0
20241024,195500,28426312100,2930,2930,2930,2930,63190
20241024,195400,28426312100,2930,2930,2930,2930,0
20241024,195300,28426312100,2930,2930,2930,2930,0
20241024,195200,28426312100,2930,2930,2930,2930,0
20241024,195100,28426312100,2930,2930,2930,2930,0
20241024,195000,28426312100,2930,2930,2930,2930,0
20241024,194900,28426312100,2930,2930,2930,2930,0
20241024,194800,28426312100,2930,2930,2930,2930,0
20241024,194700,28426312100,2930,2930,2930,2930,0
20241024,194600,28426312100,2930,2930,2930,2930,0
20241024,194500,28426312100,2930,2930,2930,2930,0
20241024,194400,28426312100,2930,2930,2930,2930,0
20241024,194300,28426312100,2930,2930,2930,2930,0
20241024,194200,28426312100,2930,2930,2930,2930,0
20241024,194100,28426312100,2930,2930,2930,2930,0
20241024,194000,28426312100,2930,2930,2930,2930,0
20241024,193900,28426312100,2930,2930,2930,2930,0
20241024,193800,28426312100,2930,2930,2930,2930,0
20241024,193700,28426312100,2930,2930,2930,2930,0
20241024,193600,28426312100,2930,2930,2930,2930,0
20241024,193500,28426312100,2930,2930,2930,2930,0
20241024,193400,28426312100,2930,2930,2930,2930,0
20241024,193300,28426312100,2930,2930,2930,2930,0
20241024,193200,28426312100,2930,2930,2930,2930,0
20241024,193100,28426312100,2930,2930,2930,2930,0
20241024,193000,28426312100,2930,2930,2930,2930,0
20241024,192900,28426312100,2930,2930,2930,2930,0
20241024,192800,28426312100,2930,2930,2930,2930,0
20241024,192700,28426312100,2930,2930,2930,2930,0
20241024,192600,28426312100,2930,2930,2930,2930,0
20241024,192500,28426312100,2930,2930,2930,2930,63190
20241024,192400,28426312100,2930,2930,2930,2930,0
20241024,192300,28426312100,2930,2930,2930,2930,0
20241024,192200,28426312100,2930,2930,2930,2930,0
20241024,192100,28426312100,2930,2930,2930,2930,0
20241024,192000,28426312100,2930,2930,2930,2930,0
20241024,191900,28426312100,2930,2930,2930,2930,0
20241024,191800,28426312100,2930,2930,2930,2930,0
20241024,191700,28426312100,2930,2930,2930,2930,0
20241024,191600,28426312100,2930,2930,2930,2930,0
20241024,191500,28426312100,2930,2930,2930,2930,0
20241024,191400,28426312100,2930,2930,2930,2930,0
20241024,191300,28426312100,2930,2930,2930,2930,0
20241024,191200,28426312100,2930,2930,2930,2930,0
20241024,191100,28426312100,2930,2930,2930,2930,0
20241024,191000,28426312100,2930,2930,2930,2930,0
20241024,190900,28426312100,2930,2930,2930,2930,0
20241024,190800,28426312100,2930,2930,2930,2930,0
20241024,190700,28426312100,2930,2930,2930,2930,0
20241024,190600,28426312100,2930,2930,2930,2930,0
20241024,190500,28426312100,2930,2930,2930,2930,0
20241024,190400,28426312100,2930,2930,2930,2930,0
20241024,190300,28426312100,2930,2930,2930,2930,0
20241024,190200,28426312100,2930,2930,2930,2930,0
20241024,190100,28426312100,2930,2930,2930,2930,0
20241024,190000,28426312100,2930,2930,2930,2930,0
20241024,185900,28426312100,2930,2930,2930,2930,0
20241024,185800,28426312100,2930,2930,2930,2930,0
20241024,185700,28426312100,2930,2930,2930,2930,0
20241024,185600,28426312100,2930,2930,2930,2930,0
20241024,185500,28426312100,2930,2930,2930,2930,63190
20241024,185400,28426312100,2930,2930,2930,2930,0
20241024,185300,28426312100,2930,2930,2930,2930,0
20241024,185200,28426312100,2930,2930,2930,2930,0
20241024,185100,28426312100,2930,2930,2930,2930,0
20241024,185000,28426312100,2930,2930,2930,2930,0
20241024,184900,28426312100,2930,2930,2930,2930,0
20241024,184800,28426312100,2930,2930,2930,2930,0
20241024,184700,28426312100,2930,2930,2930,2930,0
20241024,184600,28426312100,2930,2930,2930,2930,0
20241024,184500,28426312100,2930,2930,2930,2930,0
20241024,184400,28426312100,2930,2930,2930,2930,0
20241024,184300,28426312100,2930,2930,2930,2930,0
20241024,184200,28426312100,2930,2930,2930,2930,0
20241024,184100,28426312100,2930,2930,2930,2930,0
20241024,184000,28426312100,2930,2930,2930,2930,0
20241024,183900,28426312100,2930,2930,2930,2930,0
20241024,183800,28426312100,2930,2930,2930,2930,0
20241024,183700,28426312100,2930,2930,2930,2930,0
20241024,183600,28426312100,2930,2930,2930,2930,0
20241024,183500,28426312100,2930,2930,2930,2930,0
20241024,183400,28426312100,2930,2930,2930,2930,0
20241024,183300,28426312100,2930,2930,2930,2930,0
20241024,183200,28426312100,2930,2930,2930,2930,0
20241024,183100,28426312100,2930,2930,2930,2930,0
20241024,183000,28426312100,2930,2930,2930,2930,0
20241024,182900,28426312100,2930,2930,2930,2930,0
20241024,182800,28426312100,2930,2930,2930,2930,0
20241024,182700,28426312100,2930,2930,2930,2930,0
20241024,182600,28426312100,2930,2930,2930,2930,0
20241024,182500,28426312100,2930,2930,2930,2930,63190
20241024,182400,28426312100,2930,2930,2930,2930,0
20241024,182300,28426312100,2930,2930,2930,2930,0
20241024,182200,28426312100,2930,2930,2930,2930,0
20241024,182100,28426312100,2930,2930,2930,2930,0
20241024,182000,28426312100,2930,2930,2930,2930,0
20241024,181900,28426312100,2930,2930,2930,2930,0
20241024,181800,28426312100,2930,2930,2930,2930,0
20241024,181700,28426312100,2930,2930,2930,2930,0
20241024,181600,28426312100,2930,2930,2930,2930,0
20241024,181500,28426312100,2930,2930,2930,2930,0
20241024,181400,28426312100,2930,2930,2930,2930,0
20241024,181300,28426312100,2930,2930,2930,2930,0
20241024,181200,28426312100,2930,2930,2930,2930,0
20241024,181100,28426312100,2930,2930,2930,2930,0
20241024,181000,28426312100,2930,2930,2930,2930,0
20241024,180900,28426312100,2930,2930,2930,2930,0
20241024,180800,28426312100,2930,2930,2930,2930,0
20241024,180700,28426312100,2930,2930,2930,2930,0
20241024,180600,28426312100,2930,2930,2930,2930,0
20241024,180500,28426312100,2930,2930,2930,2930,0
20241024,180400,28426312100,2930,2930,2930,2930,0
20241024,180300,28426312100,2930,2930,2930,2930,0
20241024,180200,28426312100,2930,2930,2930,2930,0
20241024,180100,28426312100,2930,2930,2930,2930,0
20241024,180000,28426312100,2930,2930,2930,2930,0
20241024,175900,28426312100,2930,2930,2930,2930,0
20241024,175800,28426312100,2930,2930,2930,2930,0
20241024,175700,28426312100,2930,2930,2930,2930,0
20241024,175600,28426312100,2930,2930,2930,2930,0
20241024,175500,28426312100,2930,2930,2930,2930,63190
20241024,175400,28426312100,2930,2930,2930,2930,0
20241024,175300,28426312100,2930,2930,2930,2930,0
20241024,175200,28426312100,2930,2930,2930,2930,0
20241024,175100,28426312100,2930,2930,2930,2930,0
20241024,175000,28426312100,2930,2930,2930,2930,0
20241024,174900,28426312100,2930,2930,2930,2930,0
20241024,174800,28426312100,2930,2930,2930,2930,0
20241024,174700,28426312100,2930,2930,2930,2930,0
20241024,174600,28426312100,2930,2930,2930,2930,0
20241024,174500,28426312100,2930,2930,2930,2930,0
20241024,174400,28426312100,2930,2930,2930,2930,0
20241024,174300,28426312100,2930,2930,2930,2930,0
20241024,174200,28426312100,2930,2930,2930,2930,0
20241024,174100,28426312100,2930,2930,2930,2930,0
20241024,174000,28426312100,2930,2930,2930,2930,0
20241024,173900,28426312100,2930,2930,2930,2930,0
20241024,173800,28426312100,2930,2930,2930,2930,0
20241024,173700,28426312100,2930,2930,2930,2930,0
20241024,173600,28426312100,2930,2930,2930,2930,0
20241024,173500,28426312100,2930,2930,2930,2930,0
20241024,173400,28426312100,2930,2930,2930,2930,0
20241024,173300,28426312100,2930,2930,2930,2930,0
20241024,173200,28426312100,2930,2930,2930,2930,0
20241024,173100,28426312100,2930,2930,2930,2930,0
20241024,173000,28426312100,2930,2930,2930,2930,0
20241024,172900,28426312100,2930,2930,2930,2930,0
20241024,172800,28426312100,2930,2930,2930,2930,0
20241024,172700,28426312100,2930,2930,2930,2930,0
20241024,172600,28426312100,2930,2930,2930,2930,0
20241024,172500,28426312100,2930,2930,2930,2930,63190
20241024,172400,28426312100,2930,2930,2930,2930,0
20241024,172300,28426312100,2930,2930,2930,2930,0
20241024,172200,28426312100,2930,2930,2930,2930,0
20241024,172100,28426312100,2930,2930,2930,2930,0
20241024,172000,28426312100,2930,2930,2930,2930,0
20241024,171900,28426312100,2930,2930,2930,2930,0
20241024,171800,28426312100,2930,2930,2930,2930,0
20241024,171700,28426312100,2930,2930,2930,2930,0
20241024,171600,28426312100,2930,2930,2930,2930,0
20241024,171500,28426312100,2930,2930,2930,2930,0
20241024,171400,28426312100,2930,2930,2930,2930,0
20241024,171300,28426312100,2930,2930,2930,2930,0
20241024,171200,28426312100,2930,2930,2930,2930,0
20241024,171100,28426312100,2930,2930,2930,2930,0
20241024,171000,28426312100,2930,2930,2930,2930,0
20241024,170900,28426312100,2930,2930,2930,2930,0
20241024,170800,28426312100,2930,2930,2930,2930,0
20241024,170700,28426312100,2930,2930,2930,2930,0
20241024,170600,28426312100,2930,2930,2930,2930,0
20241024,170500,28426312100,2930,2930,2930,2930,0
20241024,170400,28426312100,2930,2930,2930,2930,0
20241024,170300,28426312100,2930,2930,2930,2930,0
20241024,170200,28426312100,2930,2930,2930,2930,0
20241024,170100,28426312100,2930,2930,2930,2930,0
20241024,170000,28426312100,2930,2930,2930,2930,0
20241024,165900,28426312100,2930,2930,2930,2930,0
20241024,165800,28426312100,2930,2930,2930,2930,0
20241024,165700,28426312100,2930,2930,2930,2930,0
20241024,165600,28426312100,2930,2930,2930,2930,0
20241024,165500,28426312100,2930,2930,2930,2930,63190
20241024,165400,28426312100,2930,2930,2930,2930,0
20241024,165300,28426312100,2930,2930,2930,2930,0
20241024,165200,28426312100,2930,2930,2930,2930,0
20241024,165100,28426312100,2930,2930,2930,2930,0
20241024,165000,28426312100,2930,2930,2930,2930,0
20241024,164900,28426312100,2930,2930,2930,2930,0
20241024,164800,28426312100,2930,2930,2930,2930,0
20241024,164700,28426312100,2930,2930,2930,2930,0
20241024,164600,28426312100,2930,2930,2930,2930,0
20241024,164500,28426312100,2930,2930,2930,2930,0
20241024,164400,28426312100,2930,2930,2930,2930,0
20241024,164300,28426312100,2930,2930,2930,2930,0
20241024,164200,28426312100,2930,2930,2930,2930,0
20241024,164100,28426312100,2930,2930,2930,2930,0
20241024,164000,28426312100,2930,2930,2930,2930,0
20241024,163900,28426312100,2930,2930,2930,2930,0
20241024,163800,28426312100,2930,2930,2930,2930,0
20241024,163700,28426312100,2930,2930,2930,2930,0
20241024,163600,28426312100,2930,2930,2930,2930,0
20241024,163500,28426312100,2930,2930,2930,2930,0
20241024,163400,28426312100,2930,2930,2930,2930,0
20241024,163300,28426312100,2930,2930,2930,2930,0
20241024,163200,28426312100,2930,2930,2930,2930,0
20241024,163100,28426312100,2930,2930,2930,2930,0
20241024,163000,28426312100,2930,2930,2930,2930,0
20241024,162900,28426312100,2930,2930,2930,2930,0
20241024,162800,28426312100,2930,2930,2930,2930,0
20241024,162700,28426312100,2930,2930,2930,2930,0
20241024,162600,28426312100,2930,2930,2930,2930,0
20241024,162500,28426312100,2930,2930,2930,2930,63190
20241024,162400,28426312100,2930,2930,2930,2930,0
20241024,162300,28426312100,2930,2930,2930,2930,0
20241024,162200,28426312100,2930,2930,2930,2930,0
20241024,162100,28426312100,2930,2930,2930,2930,0
20241024,162000,28426312100,2930,2930,2930,2930,0
20241024,161900,28426312100,2930,2930,2930,2930,0
20241024,161800,28426312100,2930,2930,2930,2930,0
20241024,161700,28426312100,2930,2930,2930,2930,0
20241024,161600,28426312100,2930,2930,2930,2930,0
20241024,161500,28426312100,2930,2930,2930,2930,0
20241024,161400,28426312100,2930,2930,2930,2930,0
20241024,161300,28426312100,2930,2930,2930,2930,0
20241024,161200,28426312100,2930,2930,2930,2930,0
20241024,161100,28426312100,2930,2930,2930,2930,0
20241024,161000,28426312100,2930,2930,2930,2930,0
20241024,160900,28426312100,2930,2930,2930,2930,0
20241024,160800,28426312100,2930,2930,2930,2930,0
20241024,160700,28426312100,2930,2930,2930,2930,0
20241024,160600,28426312100,2930,2930,2930,2930,0
20241024,160500,28426312100,2930,2930,2930,2930,0
20241024,160400,28426312100,2930,2930,2930,2930,0
20241024,160300,28426312100,2930,2930,2930,2930,0
20241024,160200,28426312100,2930,2930,2930,2930,0
20241024,160100,28426312100,2930,2930,2930,2930,0
20241024,160000,28426312100,2930,2930,2930,2930,0
20241024,155900,28426312100,2930,2930,2930,2930,0
20241024,155800,28426312100,2930,2930,2930,2930,0
20241024,155700,28426312100,2930,2930,2930,2930,0
20241024,155600,28426312100,2930,2930,2930,2930,0
20241024,155500,28426312100,2930,2930,2930,2930,63190
20241024,155400,28426312100,2930,2930,2930,2930,0
20241024,155300,28426312100,2930,2930,2930,2930,0
20241024,155200,28426312100,2930,2930,2930,2930,0
20241024,155100,28426312100,2930,2930,2930,2930,0
20241024,155000,28426312100,2930,2930,2930,2930,0
20241024,154900,28426312100,2930,2930,2930,2930,0
20241024,154800,28426312100,2930,2930,2930,2930,0
20241024,154700,28426312100,2930,2930,2930,2930,0
20241024,154600,28426312100,2930,2930,2930,2930,0
20241024,154500,28426312100,2930,2930,2930,2930,0
20241024,154400,28426312100,2930,2930,2930,2930,0
20241024,154300,28426312100,2930,2930,2930,2930,0
20241024,154200,28426312100,2930,2930,2930,2930,0
20241024,154100,28426312100,2930,2930,2930,2930,0
20241024,154000,28426312100,2930,2930,2930,2930,0
20241024,153900,28426312100,2930,2930,2930,2930,0
20241024,153800,28426312100,2930,2930,2930,2930,0
20241024,153700,28426312100,2930,2930,2930,2930,0
20241024,153600,28426312100,2930,2930,2930,2930,0
20241024,153500,28426312100,2930,2930,2930,2930,0
20241024,153400,28426312100,2930,2930,2930,2930,0
20241024,153300,28426312100,2930,2930,2930,2930,0
20241024,153200,28426312100,2930,2930,2930,2930,0
20241024,153100,28426312100,2930,2930,2930,2930,0
20241024,153000,28426312100,2930,2930,2930,2930,63190
20241024,152900,28241165400,2920,2920,2920,2920,0
20241024,152800,28241165400,2920,2920,2920,2920,0
20241024,152700,28241165400,2920,2920,2920,2920,0
20241024,152600,28241165400,2920,2920,2920,2920,0
20241024,152500,28241165400,2920,2920,2920,2920,0
20241024,152400,28241165400,2920,2920,2920,2920,0
20241024,152300,28241165400,2920,2920,2920,2920,0
20241024,152200,28241165400,2920,2920,2920,2920,0
20241024,152100,28241165400,2920,2920,2920,2920,0
20241024,152000,28241165400,2920,2920,2920,2920,0
20241024,151900,28241165400,2920,2920,2920,2910,21569
20241024,151800,28178252610,2920,2915,2925,2915,19457
20241024,151700,28121456415,2915,2930,2930,2915,47184
20241024,151600,27983643845,2930,2930,2935,2925,22337
20241024,151500,27918201030,2930,2930,2935,2930,24190
20241024,151400,27847320910,2930,2925,2930,2925,7928
20241024,151300,27824108580,2930,2925,2930,2920,6084
20241024,151200,27806305665,2925,2920,2925,2920,8229
20241024,151100,27782252605,2925,2925,2925,2920,17219
20241024,151000,27731923915,2930,2925,2930,2920,9629
20241024,150900,27703770370,2930,2930,2930,2920,5453
20241024,150800,27687827235,2930,2930,2930,2925,4593
20241024,150700,27674390160,2930,2925,2930,2925,11650
20241024,150600,27640308230,2925,2915,2930,2915,18490
20241024,150500,27586283935,2920,2925,2925,2920,7500
20241024,150400,27564382730,2925,2925,2925,2920,7095
20241024,150300,27543663900,2925,2925,2925,2920,11396
20241024,150200,27510352645,2925,2910,2925,2910,8364
20241024,150100,27485929770,2905,2910,2920,2905,20016
20241024,150000,27427642305,2910,2915,2920,2910,14376
20241024,145900,27385751510,2920,2920,2920,2910,5616
20241024,145800,27369374190,2920,2920,2920,2910,15417
20241024,145700,27324475065,2915,2930,2930,2915,12749
20241024,145600,27287238885,2930,2930,2930,2925,13400
20241024,145500,27248011860,2930,2925,2935,2920,9957
20241024,145400,27218848400,2925,2915,2925,2915,16394
20241024,145300,27170962895,2910,2915,2915,2910,10457
20241024,145200,27140491150,2910,2915,2925,2910,31550
20241024,145100,27048519610,2920,2910,2920,2905,27104
20241024,145000,26969551595,2910,2900,2910,2895,17001
20241024,144900,26920219465,2900,2900,2905,2895,43129
20241024,144800,26795163620,2900,2895,2905,2890,25255
20241024,144700,26721976805,2890,2890,2895,2885,6446
20241024,144600,26703351865,2890,2885,2890,2885,5226
20241024,144500,26688256365,2885,2880,2890,2870,20161
20241024,144400,26630198130,2875,2885,2890,2875,38277
20241024,144300,26519904575,2885,2880,2890,2880,29354
20241024,144200,26435162640,2875,2875,2880,2870,10366
20241024,144100,26405345405,2870,2865,2880,2860,26746
20241024,144000,26328553505,2865,2855,2870,2830,91464
20241024,143900,26068581625,2855,2850,2860,2850,33736
20241024,143800,25972306845,2850,2860,2865,2850,32294
20241024,143700,25880095400,2860,2860,2870,2850,71948
20241024,143600,25674472940,2860,2885,2890,2860,37758
20241024,143500,25565807410,2885,2860,2885,2855,176245
20241024,143400,25061238975,2860,2865,2870,2860,39138
20241024,143300,24949102660,2870,2870,2875,2865,24545
20241024,143200,24878719945,2875,2885,2885,2870,25822
20241024,143100,24804424675,2880,2870,2885,2865,64593
20241024,143000,24618980270,2870,2900,2905,2860,125827
20241024,142900,24256160410,2900,2900,2905,2900,30741
20241024,142800,24166957465,2905,2905,2910,2900,35761
20241024,142700,24063147890,2905,2910,2910,2905,25355
20241024,142600,23989483245,2905,2905,2910,2905,5950
20241024,142500,23972188805,2905,2915,2915,2900,89662
20241024,142400,23711710040,2910,2915,2920,2910,35573
20241024,142300,23608104730,2915,2915,2920,2915,15256
20241024,142200,23563632805,2915,2915,2920,2915,21916
20241024,142100,23499720985,2915,2915,2925,2915,14054
20241024,142000,23458697145,2915,2925,2925,2915,24056
20241024,141900,23388449295,2920,2930,2930,2920,27044
20241024,141800,23309347795,2935,2935,2935,2930,12296
20241024,141700,23273312265,2930,2930,2935,2930,4826
20241024,141600,23259160765,2930,2935,2935,2930,3553
20241024,141500,23248750360,2930,2930,2935,2930,5389
20241024,141400,23232952755,2930,2930,2935,2925,4975
20241024,141300,23218379620,2930,2935,2940,2925,28535
20241024,141200,23134810385,2935,2935,2935,2930,6732
20241024,141100,23115052980,2935,2940,2950,2930,30163
20241024,141000,23026417335,2935,2925,2940,2920,11732
20241024,140900,22992006730,2915,2910,2925,2910,30895
20241024,140800,22901893045,2910,2920,2925,2910,59220
20241024,140700,22729148650,2920,2930,2930,2920,28844
20241024,140600,22644809880,2920,2935,2935,2920,18492
20241024,140500,22590648425,2935,2920,2935,2920,13196
20241024,140400,22552045420,2920,2925,2925,2915,95167
20241024,140300,22274202765,2925,2945,2950,2920,75610
20241024,140200,22052797295,2945,2945,2950,2940,14404
20241024,140100,22010389720,2945,2945,2950,2940,12529
20241024,140000,21973502780,2945,2965,2965,2940,101986
20241024,135900,21672717575,2965,2980,2980,2960,49531
20241024,135800,21525885625,2975,2975,2980,2975,1357
20241024,135700,21521846055,2975,2975,2980,2970,7162
20241024,135600,21500552305,2980,2980,2985,2975,5812
20241024,135500,21483245600,2980,2985,2985,2980,5140
20241024,135400,21467913705,2985,2985,2990,2985,1562
20241024,135300,21463250125,2985,2990,2990,2985,594
20241024,135200,21461474715,2990,2990,2990,2990,8612
20241024,135100,21435724835,2985,2990,2990,2985,1013
20241024,135000,21432701015,2990,2990,2990,2985,2847
20241024,134900,21424193300,2990,2985,2990,2985,8324
20241024,134800,21399326150,2990,2990,2990,2985,4815
20241024,134700,21384931395,2990,2985,2990,2980,2322
20241024,134600,21377999475,2985,2990,2990,2980,2109
20241024,134500,21371699640,2990,2990,2990,2985,1210
20241024,134400,21368084965,2985,2985,2985,2985,2180
20241024,134300,21361577665,2980,2980,2985,2980,1467
20241024,134200,21357204960,2985,2980,2985,2970,18771
20241024,134100,21301368415,2980,2980,2980,2980,1904
20241024,134000,21295694495,2975,2980,2980,2975,6912
20241024,133900,21275096990,2980,2980,2985,2980,1464
20241024,133800,21270734265,2985,2985,2985,2980,6098
20241024,133700,21252532285,2985,2980,2990,2980,1504
20241024,133600,21248042845,2985,2990,2995,2985,12276
20241024,133500,21211380605,2990,2990,2995,2985,11739
20241024,133400,21176244825,2990,2990,2995,2985,1998
20241024,133300,21170277580,2995,2995,2995,2985,6652
20241024,133200,21150375135,2995,2990,2995,2985,8413
20241024,133100,21125226180,2990,2990,2990,2990,2707
20241024,133000,21117132250,2990,2990,2990,2985,4415
20241024,132900,21103932750,2990,2985,2990,2985,2743
20241024,132800,21095731200,2990,2990,2995,2990,20931
20241024,132700,21033147480,2985,2985,2990,2985,5389
20241024,132600,21017060265,2990,2990,2990,2985,174
20241024,132500,21016540310,2990,2995,2995,2985,2550
20241024,132400,21008916805,2990,2990,2990,2985,5821
20241024,132300,20991512030,2985,2990,2990,2985,4228
20241024,132200,20978876665,2985,2985,2985,2980,3137
20241024,132100,20969516180,2985,2980,2985,2980,990
20241024,132000,20966565975,2975,2985,2985,2975,1009
20241024,131900,20963559380,2980,2985,2985,2980,5972
20241024,131800,20945744925,2985,2990,2990,2980,1454
20241024,131700,20941403045,2990,2985,2990,2980,10850
20241024,131600,20909042385,2980,2980,2980,2975,1857
20241024,131500,20903508580,2980,2975,2980,2970,3627
20241024,131400,20892712305,2975,2970,2975,2970,531
20241024,131300,20891134395,2975,2975,2975,2965,24352
20241024,131200,20818882540,2975,2975,2975,2975,3484
20241024,131100,20808517640,2975,2970,2975,2970,2715
20241024,131000,20800441015,2975,2970,2975,2970,2237
20241024,130900,20793796795,2970,2975,2975,2970,23276
20241024,130800,20724666145,2975,2975,2975,2970,3142
20241024,130700,20715325880,2975,2975,2975,2970,2718
20241024,130600,20707240450,2980,2980,2980,2975,8725
20241024,130500,20681282125,2975,2985,2985,2975,2113
20241024,130400,20674989105,2980,2975,2980,2975,3658
20241024,130300,20664091780,2980,2980,2980,2975,614
20241024,130200,20662264915,2980,2985,2985,2980,1277
20241024,130100,20658459320,2985,2985,2985,2975,5197
20241024,130000,20642981685,2985,2980,2985,2975,2589
20241024,125900,20635266570,2980,2975,2980,2975,6650
20241024,125800,20615467475,2980,2980,2980,2975,1706
20241024,125700,20610387770,2980,2980,2985,2980,5240
20241024,125600,20594765930,2985,2985,2985,2980,2412
20241024,125500,20587566730,2985,2980,2985,2980,4849
20241024,125400,20573111195,2980,2980,2985,2980,5416
20241024,125300,20556970495,2980,2975,2980,2975,3251
20241024,125200,20547297110,2975,2975,2975,2970,8361
20241024,125100,20522440785,2975,2975,2975,2970,4845
20241024,125000,20508049025,2970,2980,2980,2970,22668
20241024,124900,20440636105,2980,2975,2980,2975,3351
20241024,124800,20430659715,2975,2975,2975,2970,2796
20241024,124700,20422345830,2975,2975,2975,2970,4539
20241024,124600,20408842450,2975,2970,2975,2970,8632
20241024,124500,20383204745,2970,2970,2970,2965,4149
20241024,124400,20370886640,2970,2965,2970,2965,14264
20241024,124300,20328592125,2965,2965,2965,2960,4540
20241024,124200,20315138135,2960,2970,2970,2960,8968
20241024,124100,20288551430,2960,2965,2970,2960,12597
20241024,124000,20251235460,2960,2965,2970,2960,20237
20241024,123900,20191262675,2965,2970,2970,2965,1618
20241024,123800,20186463125,2970,2975,2975,2960,29669
20241024,123700,20098438510,2975,2970,2975,2970,2106
20241024,123600,20092177410,2975,2970,2980,2970,11997
20241024,123500,20056513820,2970,2965,2970,2960,10300
20241024,123400,20025953890,2965,2955,2970,2945,97683
20241024,123300,19737585710,2955,2970,2970,2950,153615
20241024,123200,19283459755,2970,2980,2980,2970,34460
20241024,123100,19181004795,2975,2975,2980,2970,43030
20241024,123000,19053078090,2980,2995,2995,2970,90545
20241024,122900,18783053120,2995,3010,3010,2995,53601
20241024,122800,18622252625,3015,3015,3015,3010,344
20241024,122700,18621216875,3010,3010,3010,3005,1062
20241024,122600,18618020505,3010,3005,3010,3005,2128
20241024,122500,18611621165,3010,3005,3010,3005,4695
20241024,122400,18597501910,3005,3005,3010,3005,2423
20241024,122300,18590217975,3010,3010,3015,3005,10921
20241024,122200,18557371805,3010,3010,3015,3010,2639
20241024,122100,18549428410,3010,3010,3015,3005,5755
20241024,122000,18532110310,3010,3005,3010,3005,3085
20241024,121900,18522838990,3000,3015,3015,3000,36738
20241024,121800,18412459780,3010,3020,3020,3010,37899
20241024,121700,18298189890,3020,3020,3025,3020,17421
20241024,121600,18245574215,3025,3020,3025,3020,2219
20241024,121500,18238862040,3020,3020,3025,3020,13904
20241024,121400,18196871380,3025,3025,3025,3020,435
20241024,121300,18195556765,3020,3025,3025,3020,285
20241024,121200,18194695395,3025,3025,3025,3020,2783
20241024,121100,18186280105,3025,3025,3025,3020,916
20241024,121000,18183513705,3025,3025,3025,3020,1685
20241024,120900,18178419325,3020,3025,3025,3015,22337
20241024,120800,18110910700,3025,3025,3035,3025,2816
20241024,120700,18102382570,3025,3035,3035,3025,221
20241024,120600,18101712940,3030,3025,3035,3025,2069
20241024,120500,18095448190,3025,3030,3030,3025,1473
20241024,120400,18090985665,3035,3045,3045,3030,33562
20241024,120300,17989075400,3040,3040,3050,3040,14876
20241024,120200,17943781235,3040,3040,3040,3035,9300
20241024,120100,17915529370,3040,3035,3040,3030,2423
20241024,120000,17908175560,3035,3030,3035,3025,1859
20241024,115900,17902537860,3030,3030,3035,3025,7142
20241024,115800,17880876815,3030,3025,3035,3020,15119
20241024,115700,17835058015,3025,3020,3025,3020,8360
20241024,115600,17809775265,3020,3025,3025,3020,220
20241024,115500,17809110290,3025,3015,3025,3015,5438
20241024,115400,17792686485,3015,3015,3020,3015,702
20241024,115300,17790569950,3015,3020,3020,3015,5888
20241024,115200,17772815735,3020,3025,3025,3020,19789
20241024,115100,17713029630,3025,3025,3025,3020,6438
20241024,115000,17693557180,3020,3025,3025,3020,8276
20241024,114900,17668563655,3030,3030,3035,3020,27982
20241024,114800,17583894855,3030,3030,3035,3025,7574
20241024,114700,17560954680,3030,3030,3030,3025,1298
20241024,114600,17557023780,3025,3025,3030,3025,868
20241024,114500,17554398050,3025,3030,3035,3025,5276
20241024,114400,17538420515,3030,3020,3030,3015,13718
20241024,114300,17496957760,3020,3015,3020,3015,2740
20241024,114200,17488685270,3015,3015,3015,3005,7575
20241024,114100,17465875165,3015,3010,3015,3010,5475
20241024,114000,17449376580,3010,3010,3010,3010,867
20241024,113900,17446766910,3015,3005,3015,3005,10904
20241024,113800,17413935405,3005,3010,3010,3005,4012
20241024,113700,17401875910,3010,3005,3010,3005,2397
20241024,113600,17394671970,3005,3005,3005,3005,2344
20241024,113500,17387628250,3005,3005,3005,3005,1645
20241024,113400,17382685025,3005,3010,3010,3000,7015
20241024,113300,17361595565,3005,3005,3010,3005,2581
20241024,113200,17353831015,3010,3005,3010,3005,5610
20241024,113100,17336971370,3000,3005,3010,3000,55063
20241024,113000,17171635815,3010,3005,3010,3005,1365
20241024,112900,17167528940,3010,3005,3010,3005,8558
20241024,112800,17141769560,3005,3000,3005,3000,4484
20241024,112700,17128309225,3000,3010,3010,3000,2849
20241024,112600,17119748200,3005,3005,3005,3000,5677
20241024,112500,17102693820,3005,3010,3010,3000,2223
20241024,112400,17096020625,3005,3000,3010,3000,6101
20241024,112300,17077700500,3000,3010,3015,3000,15460
20241024,112200,17031253855,3015,3010,3015,3010,1528
20241024,112100,17026654505,3010,3010,3010,3005,8600
20241024,112000,17000779855,3010,3010,3010,3010,3294
20241024,111900,16990864915,3010,3005,3010,3005,1354
20241024,111800,16986795600,3005,3010,3010,3005,7244
20241024,111700,16965027335,3005,3005,3010,3005,1833
20241024,111600,16959518485,3005,3010,3010,3005,3265
20241024,111500,16949693785,3010,3010,3015,3010,11030
20241024,111400,16916488725,3010,3010,3015,3005,6708
20241024,111300,16896297640,3005,3015,3015,3005,5722
20241024,111200,16879071730,3015,3010,3015,3010,711
20241024,111100,16876931615,3015,3010,3015,3010,4834
20241024,111000,16862372815,3005,3005,3015,3005,7185
20241024,110900,16840751165,3005,3005,3005,3000,3052
20241024,110800,16831581980,3000,3005,3010,3000,4526
20241024,110700,16817992770,3005,3000,3010,3000,7273
20241024,110600,16796137140,3000,3000,3000,2995,16512
20241024,110500,16746630535,2995,2995,3000,2995,1518
20241024,110400,16742083270,2990,2990,2995,2990,10082
20241024,110300,16711937005,2995,2990,3000,2985,14266
20241024,110200,16669279315,2990,2995,3000,2990,17677
20241024,110100,16616402170,2995,3010,3010,2990,81227
20241024,110000,16372896160,3005,3005,3015,3005,13880
20241024,105900,16331157155,3005,3005,3005,3000,11703
20241024,105800,16295992815,3000,3000,3005,3000,2826
20241024,105700,16287505660,3000,3010,3010,3000,23102
20241024,105600,16218087655,3010,3005,3010,3005,2439
20241024,105500,16210751595,3010,3010,3015,3005,7913
20241024,105400,16186940675,3010,3005,3010,3005,19335
20241024,105300,16128834370,3010,3005,3010,3000,5925
20241024,105200,16111027450,3010,3005,3010,3005,18776
20241024,105100,16054605505,3005,3010,3010,3005,4140
20241024,105000,16042163535,3010,3005,3015,3005,11619
20241024,104900,16007237840,3010,3015,3020,3005,8272
20241024,104800,15982339220,3020,3005,3025,3005,29719
20241024,104700,15892764465,3005,3015,3015,3000,7195
20241024,104600,15871151070,3015,3000,3020,3000,37559
20241024,104500,15758356060,3000,2995,3005,2995,52724
20241024,104400,15600354055,3000,3020,3020,2995,234802
20241024,104300,14894753590,3020,3020,3025,3015,19593
20241024,104200,14835634415,3015,3020,3025,3015,34688
20241024,104100,14730954650,3025,3030,3030,3025,4891
20241024,104000,14716154330,3030,3025,3030,3025,15910
20241024,103900,14667959530,3025,3025,3030,3025,2067
20241024,103800,14661706025,3030,3025,3030,3020,4362
20241024,103700,14648510450,3025,3015,3030,3015,14964
20241024,103600,14603312925,3020,3020,3025,3015,4406
20241024,103500,14590013460,3025,3025,3025,3020,10714
20241024,103400,14557652020,3025,3025,3025,3020,1483
20241024,103300,14553167490,3025,3020,3025,3015,14656
20241024,103200,14508936680,3020,3030,3035,3020,19011
20241024,103100,14451501240,3025,3030,3030,3020,2856
20241024,103000,14442863100,3030,3030,3035,3030,7899
20241024,102900,14418915405,3035,3020,3035,3020,6949
20241024,102800,14397887355,3020,3020,3025,3015,22622
20241024,102700,14329644065,3020,3025,3025,3015,22271
20241024,102600,14262433050,3020,3020,3035,3020,10144
20241024,102500,14231761990,3030,3020,3040,3015,55241
20241024,102400,14064880300,3025,3025,3030,3020,6935
20241024,102300,14043903525,3025,3030,3030,3020,30085
20241024,102200,13952958255,3030,3045,3045,3030,28168
20241024,102100,13867447780,3045,3045,3050,3040,15959
20241024,102000,13818803715,3050,3050,3050,3045,6150
20241024,101900,13800054220,3045,3040,3050,3035,9068
20241024,101800,13772447340,3040,3035,3040,3030,13794
20241024,101700,13730601350,3030,3030,3035,3030,6403
20241024,101600,13711199550,3030,3025,3035,3020,18549
20241024,101500,13655096355,3025,3045,3045,3020,48093
20241024,101400,13508996875,3045,3045,3050,3040,22344
20241024,101300,13440969430,3045,3035,3045,3035,12111
20241024,101200,13404167250,3035,3020,3040,3020,55397
20241024,101100,13236557490,3025,3035,3035,3025,47243
20241024,101000,13093570815,3030,3040,3040,3025,52356
20241024,100900,12934842420,3040,3045,3045,3035,71250
20241024,100800,12718254625,3050,3060,3060,3045,51466
20241024,100700,12561117650,3060,3065,3070,3060,6694
20241024,100600,12540613715,3065,3060,3070,3060,33212
20241024,100500,12438729365,3060,3050,3060,3045,34363
20241024,100400,12333928060,3050,3065,3070,3050,134070
20241024,100300,11924169735,3065,3065,3070,3060,17404
20241024,100200,11870872405,3060,3065,3070,3060,25911
20241024,100100,11791421850,3065,3070,3075,3060,83337
20241024,100000,11535810945,3075,3105,3110,3075,81673
20241024,095900,11283805720,3105,3110,3110,3105,1670
20241024,095800,11278613285,3110,3105,3110,3105,3606
20241024,095700,11267399625,3105,3110,3110,3105,6609
20241024,095600,11246849660,3110,3115,3120,3110,11604
20241024,095500,11210717525,3115,3125,3130,3115,29724
20241024,095400,11117880370,3125,3115,3130,3110,34301
20241024,095300,11010761820,3115,3105,3115,3105,8326
20241024,095200,10984892105,3105,3100,3105,3095,8469
20241024,095100,10958626475,3095,3095,3105,3095,12771
20241024,095000,10919078135,3095,3100,3100,3085,34410
20241024,094900,10812784040,3095,3085,3100,3085,13693
20241024,094800,10770402080,3085,3075,3085,3075,20182
20241024,094700,10708293975,3080,3080,3080,3075,33362
20241024,094600,10605642365,3080,3090,3090,3080,19502
20241024,094500,10545519855,3085,3085,3095,3085,14125
20241024,094400,10501885895,3085,3075,3095,3075,20475
20241024,094300,10438731275,3075,3080,3085,3070,44650
20241024,094200,10301401755,3090,3095,3095,3085,18683
20241024,094100,10243699435,3095,3090,3100,3090,13096
20241024,094000,10203186245,3095,3080,3095,3080,39939
20241024,093900,10079810655,3085,3085,3090,3080,72639
20241024,093800,9855879590,3085,3085,3090,3080,65539
20241024,093700,9653761905,3095,3105,3105,3085,50157
20241024,093600,9498457975,3105,3115,3115,3105,26608
20241024,093500,9415774855,3115,3115,3120,3110,4252
20241024,093400,9402531310,3115,3115,3115,3110,2563
20241024,093300,9394557610,3115,3110,3120,3110,5046
20241024,093200,9378841770,3115,3115,3120,3110,15287
20241024,093100,9331250860,3115,3120,3125,3110,8702
20241024,093000,9304116655,3120,3115,3125,3110,7210
20241024,092900,9281627555,3115,3105,3120,3105,19758
20241024,092800,9220149840,3110,3110,3115,3105,33994
20241024,092700,9114570425,3105,3120,3120,3100,45305
20241024,092600,8973843680,3120,3110,3125,3110,15185
20241024,092500,8926530105,3115,3110,3120,3105,28472
20241024,092400,8837998940,3120,3125,3130,3110,84652
20241024,092300,8573828215,3125,3125,3135,3120,20250
20241024,092200,8510549320,3130,3140,3140,3125,29126
20241024,092100,8419301235,3135,3110,3140,3105,55318
20241024,092000,8246074075,3115,3110,3130,3105,29182
20241024,091900,8155169170,3110,3090,3110,3085,50354
20241024,091800,7999195365,3090,3105,3110,3085,77199
20241024,091700,7760387925,3100,3120,3120,3095,86251
20241024,091600,7492739570,3120,3115,3125,3110,22782
20241024,091500,7421766410,3115,3120,3125,3100,127256
20241024,091400,7026397720,3120,3120,3140,3120,44740
20241024,091300,6886380065,3120,3120,3125,3110,58098
20241024,091200,6705305930,3115,3115,3125,3105,78118
20241024,091100,6462059060,3115,3150,3160,3110,201632
20241024,091000,5831409470,3145,3180,3180,3145,157252
20241024,090900,5334778695,3170,3190,3195,3155,145359
20241024,090800,4874380930,3185,3150,3205,3150,434713
20241024,090700,3492420150,3155,3160,3160,3140,76186
20241024,090600,3251967905,3160,3130,3160,3125,96817
20241024,090500,2947620600,3130,3145,3155,3125,77996
20241024,090400,2702890720,3135,3120,3160,3110,187482
20241024,090300,2114287830,3125,3140,3155,3125,185446
20241024,090200,1531495035,3145,3105,3145,3105,111378
20241024,090100,1183219260,3105,3075,3120,3075,110411
20241024,090000,840439200,3075,3100,3100,3055,261690