stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203200,29768893490,2985,2985,2985,2985,194153
20241025,203100,29768893490,2985,2985,2985,2985,0
20241025,203000,29768893490,2985,2985,2985,2985,0
20241025,202900,29768893490,2985,2985,2985,2985,0
20241025,202800,29768893490,2985,2985,2985,2985,0
20241025,202700,29768893490,2985,2985,2985,2985,0
20241025,202600,29768893490,2985,2985,2985,2985,0
20241025,202500,29768893490,2985,2985,2985,2985,0
20241025,202400,29768893490,2985,2985,2985,2985,0
20241025,202300,29768893490,2985,2985,2985,2985,0
20241025,202200,29768893490,2985,2985,2985,2985,0
20241025,202100,29768893490,2985,2985,2985,2985,0
20241025,202000,29768893490,2985,2985,2985,2985,0
20241025,201900,29768893490,2985,2985,2985,2985,0
20241025,201800,29768893490,2985,2985,2985,2985,0
20241025,201700,29768893490,2985,2985,2985,2985,0
20241025,201600,29768893490,2985,2985,2985,2985,0
20241025,201500,29768893490,2985,2985,2985,2985,0
20241025,201400,29768893490,2985,2985,2985,2985,0
20241025,201300,29768893490,2985,2985,2985,2985,0
20241025,201200,29768893490,2985,2985,2985,2985,0
20241025,201100,29768893490,2985,2985,2985,2985,0
20241025,201000,29768893490,2985,2985,2985,2985,0
20241025,200900,29768893490,2985,2985,2985,2985,0
20241025,200800,29768893490,2985,2985,2985,2985,0
20241025,200700,29768893490,2985,2985,2985,2985,0
20241025,200600,29768893490,2985,2985,2985,2985,0
20241025,200500,29768893490,2985,2985,2985,2985,0
20241025,200400,29768893490,2985,2985,2985,2985,0
20241025,200300,29768893490,2985,2985,2985,2985,0
20241025,200200,29768893490,2985,2985,2985,2985,194153
20241025,200100,29768893490,2985,2985,2985,2985,0
20241025,200000,29768893490,2985,2985,2985,2985,0
20241025,195900,29768893490,2985,2985,2985,2985,0
20241025,195800,29768893490,2985,2985,2985,2985,0
20241025,195700,29768893490,2985,2985,2985,2985,0
20241025,195600,29768893490,2985,2985,2985,2985,0
20241025,195500,29768893490,2985,2985,2985,2985,0
20241025,195400,29768893490,2985,2985,2985,2985,0
20241025,195300,29768893490,2985,2985,2985,2985,0
20241025,195200,29768893490,2985,2985,2985,2985,0
20241025,195100,29768893490,2985,2985,2985,2985,0
20241025,195000,29768893490,2985,2985,2985,2985,0
20241025,194900,29768893490,2985,2985,2985,2985,0
20241025,194800,29768893490,2985,2985,2985,2985,0
20241025,194700,29768893490,2985,2985,2985,2985,0
20241025,194600,29768893490,2985,2985,2985,2985,0
20241025,194500,29768893490,2985,2985,2985,2985,0
20241025,194400,29768893490,2985,2985,2985,2985,0
20241025,194300,29768893490,2985,2985,2985,2985,0
20241025,194200,29768893490,2985,2985,2985,2985,0
20241025,194100,29768893490,2985,2985,2985,2985,0
20241025,194000,29768893490,2985,2985,2985,2985,0
20241025,193900,29768893490,2985,2985,2985,2985,0
20241025,193800,29768893490,2985,2985,2985,2985,0
20241025,193700,29768893490,2985,2985,2985,2985,0
20241025,193600,29768893490,2985,2985,2985,2985,0
20241025,193500,29768893490,2985,2985,2985,2985,0
20241025,193400,29768893490,2985,2985,2985,2985,0
20241025,193300,29768893490,2985,2985,2985,2985,0
20241025,193200,29768893490,2985,2985,2985,2985,194153
20241025,193100,29768893490,2985,2985,2985,2985,0
20241025,193000,29768893490,2985,2985,2985,2985,0
20241025,192900,29768893490,2985,2985,2985,2985,0
20241025,192800,29768893490,2985,2985,2985,2985,0
20241025,192700,29768893490,2985,2985,2985,2985,0
20241025,192600,29768893490,2985,2985,2985,2985,0
20241025,192500,29768893490,2985,2985,2985,2985,0
20241025,192400,29768893490,2985,2985,2985,2985,0
20241025,192300,29768893490,2985,2985,2985,2985,0
20241025,192200,29768893490,2985,2985,2985,2985,0
20241025,192100,29768893490,2985,2985,2985,2985,0
20241025,192000,29768893490,2985,2985,2985,2985,0
20241025,191900,29768893490,2985,2985,2985,2985,0
20241025,191800,29768893490,2985,2985,2985,2985,0
20241025,191700,29768893490,2985,2985,2985,2985,0
20241025,191600,29768893490,2985,2985,2985,2985,0
20241025,191500,29768893490,2985,2985,2985,2985,0
20241025,191400,29768893490,2985,2985,2985,2985,0
20241025,191300,29768893490,2985,2985,2985,2985,0
20241025,191200,29768893490,2985,2985,2985,2985,0
20241025,191100,29768893490,2985,2985,2985,2985,0
20241025,191000,29768893490,2985,2985,2985,2985,0
20241025,190900,29768893490,2985,2985,2985,2985,0
20241025,190800,29768893490,2985,2985,2985,2985,0
20241025,190700,29768893490,2985,2985,2985,2985,0
20241025,190600,29768893490,2985,2985,2985,2985,0
20241025,190500,29768893490,2985,2985,2985,2985,0
20241025,190400,29768893490,2985,2985,2985,2985,0
20241025,190300,29768893490,2985,2985,2985,2985,0
20241025,190200,29768893490,2985,2985,2985,2985,194153
20241025,190100,29768893490,2985,2985,2985,2985,0
20241025,190000,29768893490,2985,2985,2985,2985,0
20241025,185900,29768893490,2985,2985,2985,2985,0
20241025,185800,29768893490,2985,2985,2985,2985,0
20241025,185700,29768893490,2985,2985,2985,2985,0
20241025,185600,29768893490,2985,2985,2985,2985,0
20241025,185500,29768893490,2985,2985,2985,2985,0
20241025,185400,29768893490,2985,2985,2985,2985,0
20241025,185300,29768893490,2985,2985,2985,2985,0
20241025,185200,29768893490,2985,2985,2985,2985,0
20241025,185100,29768893490,2985,2985,2985,2985,0
20241025,185000,29768893490,2985,2985,2985,2985,0
20241025,184900,29768893490,2985,2985,2985,2985,0
20241025,184800,29768893490,2985,2985,2985,2985,0
20241025,184700,29768893490,2985,2985,2985,2985,0
20241025,184600,29768893490,2985,2985,2985,2985,0
20241025,184500,29768893490,2985,2985,2985,2985,0
20241025,184400,29768893490,2985,2985,2985,2985,0
20241025,184300,29768893490,2985,2985,2985,2985,0
20241025,184200,29768893490,2985,2985,2985,2985,0
20241025,184100,29768893490,2985,2985,2985,2985,0
20241025,184000,29768893490,2985,2985,2985,2985,0
20241025,183900,29768893490,2985,2985,2985,2985,0
20241025,183800,29768893490,2985,2985,2985,2985,0
20241025,183700,29768893490,2985,2985,2985,2985,0
20241025,183600,29768893490,2985,2985,2985,2985,0
20241025,183500,29768893490,2985,2985,2985,2985,0
20241025,183400,29768893490,2985,2985,2985,2985,0
20241025,183300,29768893490,2985,2985,2985,2985,0
20241025,183200,29768893490,2985,2985,2985,2985,194153
20241025,183100,29768893490,2985,2985,2985,2985,0
20241025,183000,29768893490,2985,2985,2985,2985,0
20241025,182900,29768893490,2985,2985,2985,2985,0
20241025,182800,29768893490,2985,2985,2985,2985,0
20241025,182700,29768893490,2985,2985,2985,2985,0
20241025,182600,29768893490,2985,2985,2985,2985,0
20241025,182500,29768893490,2985,2985,2985,2985,0
20241025,182400,29768893490,2985,2985,2985,2985,0
20241025,182300,29768893490,2985,2985,2985,2985,0
20241025,182200,29768893490,2985,2985,2985,2985,0
20241025,182100,29768893490,2985,2985,2985,2985,0
20241025,182000,29768893490,2985,2985,2985,2985,0
20241025,181900,29768893490,2985,2985,2985,2985,0
20241025,181800,29768893490,2985,2985,2985,2985,0
20241025,181700,29768893490,2985,2985,2985,2985,0
20241025,181600,29768893490,2985,2985,2985,2985,0
20241025,181500,29768893490,2985,2985,2985,2985,0
20241025,181400,29768893490,2985,2985,2985,2985,0
20241025,181300,29768893490,2985,2985,2985,2985,0
20241025,181200,29768893490,2985,2985,2985,2985,0
20241025,181100,29768893490,2985,2985,2985,2985,0
20241025,181000,29768893490,2985,2985,2985,2985,0
20241025,180900,29768893490,2985,2985,2985,2985,0
20241025,180800,29768893490,2985,2985,2985,2985,0
20241025,180700,29768893490,2985,2985,2985,2985,0
20241025,180600,29768893490,2985,2985,2985,2985,0
20241025,180500,29768893490,2985,2985,2985,2985,0
20241025,180400,29768893490,2985,2985,2985,2985,0
20241025,180300,29768893490,2985,2985,2985,2985,0
20241025,180200,29768893490,2985,2985,2985,2985,194153
20241025,180100,29768893490,2985,2985,2985,2985,0
20241025,180000,29768893490,2985,2985,2985,2985,0
20241025,175900,29768893490,2985,2985,2985,2985,0
20241025,175800,29768893490,2985,2985,2985,2985,0
20241025,175700,29768893490,2985,2985,2985,2985,0
20241025,175600,29768893490,2985,2985,2985,2985,0
20241025,175500,29768893490,2985,2985,2985,2985,0
20241025,175400,29768893490,2985,2985,2985,2985,0
20241025,175300,29768893490,2985,2985,2985,2985,0
20241025,175200,29768893490,2985,2985,2985,2985,0
20241025,175100,29768893490,2985,2985,2985,2985,0
20241025,175000,29768893490,2985,2985,2985,2985,0
20241025,174900,29768893490,2985,2985,2985,2985,0
20241025,174800,29768893490,2985,2985,2985,2985,0
20241025,174700,29768893490,2985,2985,2985,2985,0
20241025,174600,29768893490,2985,2985,2985,2985,0
20241025,174500,29768893490,2985,2985,2985,2985,0
20241025,174400,29768893490,2985,2985,2985,2985,0
20241025,174300,29768893490,2985,2985,2985,2985,0
20241025,174200,29768893490,2985,2985,2985,2985,0
20241025,174100,29768893490,2985,2985,2985,2985,0
20241025,174000,29768893490,2985,2985,2985,2985,0
20241025,173900,29768893490,2985,2985,2985,2985,0
20241025,173800,29768893490,2985,2985,2985,2985,0
20241025,173700,29768893490,2985,2985,2985,2985,0
20241025,173600,29768893490,2985,2985,2985,2985,0
20241025,173500,29768893490,2985,2985,2985,2985,0
20241025,173400,29768893490,2985,2985,2985,2985,0
20241025,173300,29768893490,2985,2985,2985,2985,0
20241025,173200,29768893490,2985,2985,2985,2985,194153
20241025,173100,29768893490,2985,2985,2985,2985,0
20241025,173000,29768893490,2985,2985,2985,2985,0
20241025,172900,29768893490,2985,2985,2985,2985,0
20241025,172800,29768893490,2985,2985,2985,2985,0
20241025,172700,29768893490,2985,2985,2985,2985,0
20241025,172600,29768893490,2985,2985,2985,2985,0
20241025,172500,29768893490,2985,2985,2985,2985,0
20241025,172400,29768893490,2985,2985,2985,2985,0
20241025,172300,29768893490,2985,2985,2985,2985,0
20241025,172200,29768893490,2985,2985,2985,2985,0
20241025,172100,29768893490,2985,2985,2985,2985,0
20241025,172000,29768893490,2985,2985,2985,2985,0
20241025,171900,29768893490,2985,2985,2985,2985,0
20241025,171800,29768893490,2985,2985,2985,2985,0
20241025,171700,29768893490,2985,2985,2985,2985,0
20241025,171600,29768893490,2985,2985,2985,2985,0
20241025,171500,29768893490,2985,2985,2985,2985,0
20241025,171400,29768893490,2985,2985,2985,2985,0
20241025,171300,29768893490,2985,2985,2985,2985,0
20241025,171200,29768893490,2985,2985,2985,2985,0
20241025,171100,29768893490,2985,2985,2985,2985,0
20241025,171000,29768893490,2985,2985,2985,2985,0
20241025,170900,29768893490,2985,2985,2985,2985,0
20241025,170800,29768893490,2985,2985,2985,2985,0
20241025,170700,29768893490,2985,2985,2985,2985,0
20241025,170600,29768893490,2985,2985,2985,2985,0
20241025,170500,29768893490,2985,2985,2985,2985,0
20241025,170400,29768893490,2985,2985,2985,2985,0
20241025,170300,29768893490,2985,2985,2985,2985,0
20241025,170200,29768893490,2985,2985,2985,2985,194153
20241025,170100,29768893490,2985,2985,2985,2985,0
20241025,170000,29768893490,2985,2985,2985,2985,0
20241025,165900,29768893490,2985,2985,2985,2985,0
20241025,165800,29768893490,2985,2985,2985,2985,0
20241025,165700,29768893490,2985,2985,2985,2985,0
20241025,165600,29768893490,2985,2985,2985,2985,0
20241025,165500,29768893490,2985,2985,2985,2985,0
20241025,165400,29768893490,2985,2985,2985,2985,0
20241025,165300,29768893490,2985,2985,2985,2985,0
20241025,165200,29768893490,2985,2985,2985,2985,0
20241025,165100,29768893490,2985,2985,2985,2985,0
20241025,165000,29768893490,2985,2985,2985,2985,0
20241025,164900,29768893490,2985,2985,2985,2985,0
20241025,164800,29768893490,2985,2985,2985,2985,0
20241025,164700,29768893490,2985,2985,2985,2985,0
20241025,164600,29768893490,2985,2985,2985,2985,0
20241025,164500,29768893490,2985,2985,2985,2985,0
20241025,164400,29768893490,2985,2985,2985,2985,0
20241025,164300,29768893490,2985,2985,2985,2985,0
20241025,164200,29768893490,2985,2985,2985,2985,0
20241025,164100,29768893490,2985,2985,2985,2985,0
20241025,164000,29768893490,2985,2985,2985,2985,0
20241025,163900,29768893490,2985,2985,2985,2985,0
20241025,163800,29768893490,2985,2985,2985,2985,0
20241025,163700,29768893490,2985,2985,2985,2985,0
20241025,163600,29768893490,2985,2985,2985,2985,0
20241025,163500,29768893490,2985,2985,2985,2985,0
20241025,163400,29768893490,2985,2985,2985,2985,0
20241025,163300,29768893490,2985,2985,2985,2985,0
20241025,163200,29768893490,2985,2985,2985,2985,194153
20241025,163100,29768893490,2985,2985,2985,2985,0
20241025,163000,29768893490,2985,2985,2985,2985,0
20241025,162900,29768893490,2985,2985,2985,2985,0
20241025,162800,29768893490,2985,2985,2985,2985,0
20241025,162700,29768893490,2985,2985,2985,2985,0
20241025,162600,29768893490,2985,2985,2985,2985,0
20241025,162500,29768893490,2985,2985,2985,2985,0
20241025,162400,29768893490,2985,2985,2985,2985,0
20241025,162300,29768893490,2985,2985,2985,2985,0
20241025,162200,29768893490,2985,2985,2985,2985,0
20241025,162100,29768893490,2985,2985,2985,2985,0
20241025,162000,29768893490,2985,2985,2985,2985,0
20241025,161900,29768893490,2985,2985,2985,2985,0
20241025,161800,29768893490,2985,2985,2985,2985,0
20241025,161700,29768893490,2985,2985,2985,2985,0
20241025,161600,29768893490,2985,2985,2985,2985,0
20241025,161500,29768893490,2985,2985,2985,2985,0
20241025,161400,29768893490,2985,2985,2985,2985,0
20241025,161300,29768893490,2985,2985,2985,2985,0
20241025,161200,29768893490,2985,2985,2985,2985,0
20241025,161100,29768893490,2985,2985,2985,2985,0
20241025,161000,29768893490,2985,2985,2985,2985,0
20241025,160900,29768893490,2985,2985,2985,2985,0
20241025,160800,29768893490,2985,2985,2985,2985,0
20241025,160700,29768893490,2985,2985,2985,2985,0
20241025,160600,29768893490,2985,2985,2985,2985,0
20241025,160500,29768893490,2985,2985,2985,2985,0
20241025,160400,29768893490,2985,2985,2985,2985,0
20241025,160300,29768893490,2985,2985,2985,2985,0
20241025,160200,29768893490,2985,2985,2985,2985,194153
20241025,160100,29768893490,2985,2985,2985,2985,0
20241025,160000,29768893490,2985,2985,2985,2985,0
20241025,155900,29768893490,2985,2985,2985,2985,0
20241025,155800,29768893490,2985,2985,2985,2985,0
20241025,155700,29768893490,2985,2985,2985,2985,0
20241025,155600,29768893490,2985,2985,2985,2985,0
20241025,155500,29768893490,2985,2985,2985,2985,0
20241025,155400,29768893490,2985,2985,2985,2985,0
20241025,155300,29768893490,2985,2985,2985,2985,0
20241025,155200,29768893490,2985,2985,2985,2985,0
20241025,155100,29768893490,2985,2985,2985,2985,0
20241025,155000,29768893490,2985,2985,2985,2985,0
20241025,154900,29768893490,2985,2985,2985,2985,0
20241025,154800,29768893490,2985,2985,2985,2985,0
20241025,154700,29768893490,2985,2985,2985,2985,0
20241025,154600,29768893490,2985,2985,2985,2985,0
20241025,154500,29768893490,2985,2985,2985,2985,0
20241025,154400,29768893490,2985,2985,2985,2985,0
20241025,154300,29768893490,2985,2985,2985,2985,0
20241025,154200,29768893490,2985,2985,2985,2985,0
20241025,154100,29768893490,2985,2985,2985,2985,0
20241025,154000,29768893490,2985,2985,2985,2985,0
20241025,153900,29768893490,2985,2985,2985,2985,0
20241025,153800,29768893490,2985,2985,2985,2985,0
20241025,153700,29768893490,2985,2985,2985,2985,0
20241025,153600,29768893490,2985,2985,2985,2985,0
20241025,153500,29768893490,2985,2985,2985,2985,0
20241025,153400,29768893490,2985,2985,2985,2985,0
20241025,153300,29768893490,2985,2985,2985,2985,0
20241025,153200,29768893490,2985,2985,2985,2985,194153
20241025,153100,29768893490,2985,2985,2985,2985,0
20241025,153000,29768893490,2985,2985,2985,2985,194153
20241025,152900,29189346785,3000,3000,3000,3000,0
20241025,152800,29189346785,3000,3000,3000,3000,0
20241025,152700,29189346785,3000,3000,3000,3000,0
20241025,152600,29189346785,3000,3000,3000,3000,0
20241025,152500,29189346785,3000,3000,3000,3000,0
20241025,152400,29189346785,3000,3000,3000,3000,0
20241025,152300,29189346785,3000,3000,3000,3000,0
20241025,152200,29189346785,3000,3000,3000,3000,0
20241025,152100,29189346785,3000,3000,3000,3000,0
20241025,152000,29189346785,3000,3000,3000,3000,0
20241025,151900,29189346785,3000,2985,3000,2985,31815
20241025,151800,29094021865,2990,2995,3000,2985,49742
20241025,151700,28945087545,2995,2980,3000,2975,69910
20241025,151600,28736338675,2980,2960,2980,2960,17075
20241025,151500,28685626270,2960,2945,2970,2935,29196
20241025,151400,28599295260,2945,2975,2990,2925,178497
20241025,151300,28073767550,2970,3010,3030,2970,159896
20241025,151200,27594070895,3010,3005,3015,3005,34350
20241025,151100,27490804820,3005,3010,3020,3005,23008
20241025,151000,27421575110,3020,3025,3025,3010,96112
20241025,150900,27131430175,3025,3015,3025,3010,23689
20241025,150800,27059957935,3010,3015,3020,3010,44072
20241025,150700,26927028330,3010,3010,3015,3005,17460
20241025,150600,26874501390,3010,3015,3020,3005,80677
20241025,150500,26631435040,3015,3000,3020,3000,55337
20241025,150400,26464870750,3000,3000,3010,2995,33930
20241025,150300,26363011825,3000,3005,3020,2995,82851
20241025,150200,26113775270,3000,2990,3000,2985,59756
20241025,150100,25934800340,2990,2980,2990,2975,27548
20241025,150000,25852673535,2980,2975,2980,2970,8022
20241025,145900,25828808625,2975,2975,2980,2965,11388
20241025,145800,25794956815,2975,2980,2980,2975,10423
20241025,145700,25763935195,2980,2980,2985,2980,15542
20241025,145600,25717612315,2980,2975,2985,2970,49348
20241025,145500,25570650520,2975,2960,2980,2955,38127
20241025,145400,25457530170,2960,2955,2965,2955,10784
20241025,145300,25425616525,2955,2955,2960,2945,8560
20241025,145200,25400350620,2960,2955,2965,2955,10307
20241025,145100,25369859565,2955,2945,2955,2945,6846
20241025,145000,25349663705,2945,2945,2945,2940,1428
20241025,144900,25345463725,2940,2940,2945,2935,5738
20241025,144800,25328594395,2940,2940,2940,2935,2042
20241025,144700,25322592130,2940,2945,2950,2940,8254
20241025,144600,25298314005,2945,2930,2945,2930,10922
20241025,144500,25266259345,2930,2935,2940,2930,21716
20241025,144400,25202518065,2935,2935,2940,2930,14100
20241025,144300,25161138050,2935,2935,2940,2935,13883
20241025,144200,25120389290,2935,2945,2945,2935,29177
20241025,144100,25034640150,2945,2940,2950,2940,8606
20241025,144000,25009304395,2945,2945,2950,2940,9798
20241025,143900,24980462685,2945,2960,2960,2940,25812
20241025,143800,24904333795,2960,2960,2960,2960,2519
20241025,143700,24896877555,2960,2960,2965,2955,8374
20241025,143600,24872092120,2965,2970,2970,2960,3434
20241025,143500,24861912270,2970,2965,2970,2960,4514
20241025,143400,24848524000,2970,2960,2970,2955,3048
20241025,143300,24839493565,2960,2960,2960,2955,8832
20241025,143200,24813391755,2955,2960,2960,2950,9476
20241025,143100,24785363185,2960,2955,2960,2950,8325
20241025,143000,24760775385,2955,2955,2955,2950,8255
20241025,142900,24736407215,2955,2955,2955,2950,6532
20241025,142800,24717130630,2960,2955,2960,2950,24450
20241025,142700,24644951620,2955,2955,2955,2950,13047
20241025,142600,24606435295,2950,2960,2960,2950,10154
20241025,142500,24576429980,2960,2960,2960,2950,11307
20241025,142400,24543017825,2960,2950,2960,2945,10040
20241025,142300,24513400915,2945,2955,2965,2945,76931
20241025,142200,24286392565,2955,2960,2970,2955,30715
20241025,142100,24195491765,2970,2970,2970,2960,33976
20241025,142000,24094799955,2970,2975,2975,2965,9616
20241025,141900,24066241700,2980,2980,2980,2970,12165
20241025,141800,24030064975,2975,2990,2990,2975,5654
20241025,141700,24013202225,2985,2990,2990,2985,2295
20241025,141600,24006351615,2990,2990,2995,2985,2944
20241025,141500,23997547040,2990,2995,3000,2990,6426
20241025,141400,23978319685,2995,2995,3000,2985,8130
20241025,141300,23953987240,2995,2995,3000,2985,10753
20241025,141200,23921787460,2995,2975,2995,2970,10851
20241025,141100,23889455340,2965,2975,2975,2965,14963
20241025,141000,23845025185,2975,2970,2975,2970,4006
20241025,140900,23833127100,2970,2970,2970,2965,6579
20241025,140800,23813593555,2970,2970,2970,2965,3100
20241025,140700,23804394230,2970,2970,2975,2970,9549
20241025,140600,23776032195,2970,2975,2975,2970,5278
20241025,140500,23760355140,2975,2975,2985,2970,16262
20241025,140400,23712034645,2975,2980,2985,2975,5268
20241025,140300,23696352825,2975,2990,2990,2975,2281
20241025,140200,23689566055,2990,2995,2995,2975,30445
20241025,140100,23598722345,2995,3000,3000,2990,7641
20241025,140000,23575838035,3000,3005,3010,3000,11723
20241025,135900,23540652950,3005,2990,3005,2990,23653
20241025,135800,23469780325,2990,2990,2995,2985,5749
20241025,135700,23452584790,2995,2990,2995,2990,5015
20241025,135600,23437589900,2990,2990,2995,2990,2315
20241025,135500,23430667285,2990,2990,2995,2990,5272
20241025,135400,23414903935,2990,3000,3000,2990,10548
20241025,135300,23383348440,3000,2995,3000,2995,2021
20241025,135200,23377288485,3000,3015,3015,3000,20536
20241025,135100,23315585285,3015,3015,3015,3010,1694
20241025,135000,23310485910,3010,3005,3010,3005,9023
20241025,134900,23283361585,3005,3005,3005,3005,7129
20241025,134800,23261938940,3005,3010,3010,3005,4576
20241025,134700,23248172930,3010,3005,3010,3000,15589
20241025,134600,23201309945,3005,3005,3005,3000,667
20241025,134500,23199306405,3005,3000,3005,3000,4370
20241025,134400,23186189120,3005,3000,3005,2995,10130
20241025,134300,23155791700,3000,3000,3000,2995,5652
20241025,134200,23138849310,3000,2995,3000,2995,4296
20241025,134100,23125980665,2995,2990,2995,2980,18546
20241025,134000,23070521485,2990,2985,2990,2980,839
20241025,133900,23068018235,2980,2990,2990,2980,3801
20241025,133800,23056665645,2985,2985,2985,2975,5003
20241025,133700,23041757880,2985,2985,2985,2980,314
20241025,133600,23040821675,2985,2975,2990,2970,5680
20241025,133500,23023890490,2975,2975,2985,2975,1675
20241025,133400,23018905215,2975,2990,2990,2970,39993
20241025,133300,22899888175,2995,2990,2995,2990,2721
20241025,133200,22891752340,2990,2990,2990,2985,787
20241025,133100,22889399220,2985,2990,2990,2985,4418
20241025,133000,22876206475,2990,2990,2990,2985,3112
20241025,132900,22866906400,2990,2985,2990,2980,13585
20241025,132800,22826349200,2985,2990,2990,2985,5469
20241025,132700,22810023305,2990,2990,2990,2980,4623
20241025,132600,22796221535,2985,2990,2990,2985,2000
20241025,132500,22790243585,2990,2985,2990,2985,864
20241025,132400,22787664540,2985,2985,2985,2975,2373
20241025,132300,22780582670,2985,2985,2985,2975,3126
20241025,132200,22771271730,2985,2985,2985,2970,19506
20241025,132100,22713206545,2985,2980,2985,2975,3298
20241025,132000,22703377505,2970,2975,2980,2970,5833
20241025,131900,22686038395,2975,2980,2980,2970,4586
20241025,131800,22672395950,2980,2980,2980,2975,838
20241025,131700,22669898715,2980,2970,2980,2970,6849
20241025,131600,22649525580,2970,2975,2975,2970,4422
20241025,131500,22636391890,2970,2970,2975,2970,6641
20241025,131400,22616659250,2970,2975,2975,2970,7643
20241025,131300,22593958660,2975,2975,2985,2970,15392
20241025,131200,22548151255,2980,2985,2990,2980,6877
20241025,131100,22527642940,2985,2980,2990,2980,331
20241025,131000,22526653345,2990,2985,2990,2980,8857
20241025,130900,22500237805,2985,2995,2995,2985,10318
20241025,130800,22469380855,2995,2990,3000,2980,8591
20241025,130700,22443672320,2990,2975,2990,2975,6612
20241025,130600,22423959740,2980,2980,2985,2975,5367
20241025,130500,22407988110,2980,2980,2985,2970,10637
20241025,130400,22376344035,2970,2985,2985,2965,16649
20241025,130300,22326836220,2980,2995,2995,2970,72044
20241025,130200,22112077190,2990,3000,3000,2990,16151
20241025,130100,22063769955,2995,3005,3005,2995,4772
20241025,130000,22049453385,3000,3010,3010,2990,41813
20241025,125900,21924146645,3000,3020,3020,3000,8330
20241025,125800,21899099175,3015,3015,3020,3010,6236
20241025,125700,21880316035,3020,3020,3020,3015,2652
20241025,125600,21872317125,3020,3015,3020,3015,3584
20241025,125500,21861495275,3015,3010,3015,3010,4027
20241025,125400,21849367455,3010,3025,3025,3010,5311
20241025,125300,21833347465,3015,3020,3025,3015,9935
20241025,125200,21803322900,3020,3020,3020,3015,2855
20241025,125100,21794707975,3020,3020,3020,3015,2912
20241025,125000,21785924200,3020,3010,3020,3010,3309
20241025,124900,21775944425,3010,3015,3015,3005,3406
20241025,124800,21765696165,3015,3015,3015,3010,3303
20241025,124700,21755747935,3015,3015,3015,3010,1069
20241025,124600,21752526720,3015,3020,3025,3010,7669
20241025,124500,21729389770,3020,3030,3030,3020,9448
20241025,124400,21700835675,3030,3025,3030,3020,9990
20241025,124300,21670603935,3025,3030,3035,3025,15002
20241025,124200,21625160105,3030,3025,3030,3025,16909
20241025,124100,21573986730,3025,3020,3025,3010,13738
20241025,124000,21532552330,3020,3015,3020,3015,1661
20241025,123900,21527543320,3015,3015,3015,3010,691
20241025,123800,21525460975,3010,3020,3020,3010,4807
20241025,123700,21510973835,3020,3020,3020,3015,5402
20241025,123600,21494684675,3020,3015,3020,3015,1990
20241025,123500,21488682910,3015,3020,3020,3010,10437
20241025,123400,21457188515,3015,3015,3025,3015,13540
20241025,123300,21416298265,3015,3005,3015,3005,6366
20241025,123200,21397128300,3005,3000,3005,3000,4329
20241025,123100,21384135215,3000,3005,3005,3000,1604
20241025,123000,21379319445,3005,3005,3005,3000,7681
20241025,122900,21356275865,3005,2990,3005,2990,14137
20241025,122800,21313974075,2990,2995,3000,2990,11730
20241025,122700,21278848480,3000,3000,3005,2995,6359
20241025,122600,21259792640,3000,3000,3005,3000,7956
20241025,122500,21235921155,3005,3005,3005,3000,535
20241025,122400,21234315115,3000,3000,3005,2995,7558
20241025,122300,21211647865,3000,3010,3010,3000,1248
20241025,122200,21207902195,3005,3005,3010,3000,2853
20241025,122100,21199333435,3005,3000,3020,3000,11811
20241025,122000,21163762060,3005,3000,3005,3000,2493
20241025,121900,21156273205,3005,3005,3010,3000,3689
20241025,121800,21145197615,3010,3000,3010,2995,12450
20241025,121700,21107844935,3000,3000,3000,2995,3233
20241025,121600,21098161930,3000,3000,3005,2995,6534
20241025,121500,21078564230,3000,3005,3010,3000,7413
20241025,121400,21056280000,3005,3010,3015,3005,4811
20241025,121300,21041793515,3005,2995,3010,2990,12740
20241025,121200,21003617350,2995,2990,3000,2990,14780
20241025,121100,20959379465,2995,3010,3010,2990,73780
20241025,121000,20738087710,3015,3010,3015,3010,1420
20241025,120900,20733811215,3015,3010,3015,3005,6228
20241025,120800,20715074395,3010,3015,3015,3010,11023
20241025,120700,20681892580,3015,3020,3025,3010,10051
20241025,120600,20651576855,3025,3025,3025,3020,3236
20241025,120500,20641788170,3025,3015,3025,3015,3112
20241025,120400,20632399880,3010,3010,3010,3005,30199
20241025,120300,20541543475,3005,3010,3015,3005,14516
20241025,120200,20497847980,3010,3015,3015,3010,39627
20241025,120100,20378570040,3010,3015,3015,3010,7605
20241025,120000,20355664190,3015,3015,3020,3015,9254
20241025,115900,20327760610,3020,3020,3020,3015,7947
20241025,115800,20303786540,3020,3020,3025,3015,18957
20241025,115700,20246531695,3025,3025,3030,3025,6030
20241025,115600,20228287485,3030,3030,3030,3025,3089
20241025,115500,20218940190,3025,3030,3030,3025,3539
20241025,115400,20208228160,3030,3040,3040,3025,4802
20241025,115300,20193681345,3040,3040,3045,3035,5918
20241025,115200,20175693255,3045,3040,3045,3030,10005
20241025,115100,20145307100,3040,3035,3040,3030,4329
20241025,115000,20132172175,3030,3030,3035,3030,8037
20241025,114900,20107816460,3035,3035,3035,3030,2623
20241025,114800,20099861000,3035,3035,3035,3025,6222
20241025,114700,20081027220,3030,3035,3040,3025,9828
20241025,114600,20051241880,3035,3040,3045,3035,7196
20241025,114500,20029385720,3045,3040,3045,3035,4745
20241025,114400,20014958230,3045,3030,3045,3025,10200
20241025,114300,19984001645,3025,3025,3025,3015,14139
20241025,114200,19941269830,3025,3025,3025,3020,3027
20241025,114100,19932124265,3025,3025,3030,3010,123870
20241025,114000,19558095730,3025,3030,3030,3025,6478
20241025,113900,19538489335,3025,3030,3030,3025,10152
20241025,113800,19507757275,3030,3030,3030,3025,10347
20241025,113700,19476438260,3030,3030,3035,3025,9068
20241025,113600,19448983495,3030,3030,3035,3025,12796
20241025,113500,19410205860,3035,3035,3035,3025,49208
20241025,113400,19261151850,3035,3045,3045,3030,63814
20241025,113300,19067516250,3040,3060,3060,3040,38185
20241025,113200,18951090585,3060,3055,3065,3050,13515
20241025,113100,18909766580,3050,3055,3065,3050,30737
20241025,113000,18815830970,3055,3060,3065,3055,11403
20241025,112900,18780937315,3065,3060,3065,3055,7703
20241025,112800,18757361620,3065,3055,3065,3050,20465
20241025,112700,18694777425,3060,3055,3060,3050,29123
20241025,112600,18605860265,3055,3060,3065,3050,37949
20241025,112500,18489873080,3060,3075,3080,3050,85285
20241025,112400,18228448155,3075,3085,3090,3075,32025
20241025,112300,18129748145,3085,3100,3105,3075,65098
20241025,112200,17928371755,3100,3080,3110,3075,293754
20241025,112100,17019407370,3080,3080,3085,3075,45835
20241025,112000,16878226955,3080,3085,3090,3075,69173
20241025,111900,16664950280,3085,3075,3090,3075,94246
20241025,111800,16374569970,3075,3075,3080,3070,44591
20241025,111700,16237394310,3075,3070,3075,3065,27566
20241025,111600,16152739990,3065,3075,3075,3065,37793
20241025,111500,16036673515,3070,3065,3080,3065,109606
20241025,111400,15699830210,3060,3045,3065,3045,94758
20241025,111300,15410269380,3050,3040,3050,3040,16673
20241025,111200,15359500635,3045,3050,3050,3040,24679
20241025,111100,15284322115,3050,3045,3055,3040,41205
20241025,111000,15158703295,3045,3050,3050,3045,16904
20241025,110900,15107217055,3045,3045,3050,3040,17873
20241025,110800,15052729365,3040,3050,3055,3040,20066
20241025,110700,14991612080,3055,3045,3055,3035,22906
20241025,110600,14921897645,3045,3060,3060,3040,50163
20241025,110500,14768803835,3055,3045,3060,3045,67049
20241025,110400,14564241680,3045,3040,3050,3040,35131
20241025,110300,14457273560,3045,3040,3045,3035,26642
20241025,110200,14376239215,3040,3030,3045,3030,29737
20241025,110100,14285906210,3030,3030,3035,3025,12751
20241025,110000,14247248055,3030,3030,3035,3030,4643
20241025,105900,14233162850,3035,3020,3040,3020,73021
20241025,105800,14011776075,3020,3015,3025,3010,20394
20241025,105700,13950250705,3020,3020,3020,3005,26795
20241025,105600,13869443515,3020,3025,3030,3020,8261
20241025,105500,13844457515,3030,3035,3035,3025,10258
20241025,105400,13813392900,3030,3030,3035,3025,6558
20241025,105300,13793522325,3030,3030,3035,3025,7984
20241025,105200,13769344900,3030,3030,3035,3030,2178
20241025,105100,13762738240,3035,3030,3035,3025,18759
20241025,105000,13705916195,3030,3030,3030,3020,9881
20241025,104900,13676030640,3030,3030,3035,3020,7714
20241025,104800,13652655620,3030,3030,3035,3020,24290
20241025,104700,13579127330,3030,3025,3030,3020,9230
20241025,104600,13551206715,3025,3030,3035,3025,24960
20241025,104500,13475537615,3030,3030,3035,3030,9687
20241025,104400,13446170680,3025,3035,3040,3025,16977
20241025,104300,13394705270,3035,3035,3040,3020,58996
20241025,104200,13215948385,3035,3040,3040,3030,7694
20241025,104100,13192600895,3040,3035,3040,3030,18751
20241025,104000,13135701395,3035,3030,3035,3025,10655
20241025,103900,13103418695,3030,3030,3035,3025,7631
20241025,103800,13080310440,3025,3045,3045,3015,22536
20241025,103700,13012071285,3045,3045,3060,3040,74523
20241025,103600,12784859935,3045,3025,3045,3020,83221
20241025,103500,12532228190,3025,3025,3030,3025,20240
20241025,103400,12470996885,3020,3030,3030,3020,57665
20241025,103300,12296410080,3030,3015,3030,3015,77904
20241025,103200,12060983485,3015,2990,3015,2990,26527
20241025,103100,11981348880,2995,2990,2995,2990,3492
20241025,103000,11970894095,2990,2985,3000,2980,26065
20241025,102900,11892947055,2985,2990,2995,2985,19952
20241025,102800,11833293050,2990,2995,2995,2990,5798
20241025,102700,11815939630,2995,2995,3000,2985,34305
20241025,102600,11713288400,2995,2985,2995,2975,20111
20241025,102500,11653171280,2975,3010,3010,2975,60686
20241025,102400,11471596620,3010,3005,3015,3000,17041
20241025,102300,11420354065,3000,3000,3015,2990,77642
20241025,102200,11187545645,3000,3015,3025,3000,37365
20241025,102100,11075129340,3010,3020,3020,3010,17565
20241025,102000,11022200635,3020,3015,3035,3005,53636
20241025,101900,10860504510,3020,3035,3040,3005,82500
20241025,101800,10610492290,3035,3045,3050,3025,99261
20241025,101700,10309042605,3040,3005,3045,2995,149456
20241025,101600,9857507855,3005,3010,3010,3000,77874
20241025,101500,9623436410,3010,3010,3015,3000,69852
20241025,101400,9413285335,3010,3005,3015,3000,37742
20241025,101300,9299779050,3000,3000,3005,2995,17068
20241025,101200,9248552160,2995,2995,3010,2995,53440
20241025,101100,9088165540,2995,2990,2995,2980,35271
20241025,101000,8982871500,2990,3000,3005,2985,111957
20241025,100900,8647486985,3000,2985,3000,2980,88564
20241025,100800,8382757740,2985,2980,2990,2975,53788
20241025,100700,8222267415,2975,2980,2980,2970,41360
20241025,100600,8099110715,2975,2970,2980,2965,34926
20241025,100500,7995255450,2970,2955,2970,2950,39623
20241025,100400,7877929780,2955,2960,2960,2955,16702
20241025,100300,7828573165,2960,2965,2965,2955,16871
20241025,100200,7778629390,2960,2955,2965,2950,22342
20241025,100100,7712591150,2955,2950,2955,2945,12861
20241025,100000,7674656255,2950,2950,2955,2950,4985
20241025,095900,7659946860,2950,2940,2950,2940,9397
20241025,095800,7632248780,2950,2930,2950,2915,35016
20241025,095700,7529628270,2925,2945,2950,2925,56031
20241025,095600,7365092970,2945,2955,2955,2940,28329
20241025,095500,7281541560,2960,2955,2970,2950,87637
20241025,095400,7022416100,2960,2955,2965,2950,66280
20241025,095300,6826487825,2950,2930,2960,2930,47730
20241025,095200,6685679795,2930,2945,2945,2920,25110
20241025,095100,6612109735,2945,2930,2950,2930,37957
20241025,095000,6500369795,2940,2925,2940,2925,7567
20241025,094900,6478185625,2925,2935,2940,2925,51698
20241025,094800,6326641690,2935,2920,2945,2920,37617
20241025,094700,6216318655,2925,2920,2925,2915,12067
20241025,094600,6181073045,2920,2930,2930,2915,30710
20241025,094500,6091243295,2930,2945,2950,2920,74747
20241025,094400,5871836290,2945,2935,2945,2930,112799
20241025,094300,5540581900,2935,2920,2935,2910,75279
20241025,094200,5320370960,2920,2915,2920,2905,43281
20241025,094100,5194158505,2915,2900,2920,2895,37270
20241025,094000,5085648275,2900,2880,2905,2880,67086
20241025,093900,4891332790,2880,2870,2885,2865,18064
20241025,093800,4839377880,2865,2850,2865,2850,12192
20241025,093700,4804496360,2845,2845,2855,2840,9749
20241025,093600,4776717730,2850,2840,2850,2835,20895
20241025,093500,4717382130,2835,2840,2840,2830,12344
20241025,093400,4682383555,2845,2850,2850,2840,9363
20241025,093300,4655782435,2850,2855,2860,2845,9044
20241025,093200,4630011895,2855,2850,2855,2845,34282
20241025,093100,4532301840,2850,2860,2860,2850,25718
20241025,093000,4458815695,2860,2855,2860,2850,6185
20241025,092900,4441150350,2855,2855,2860,2855,4212
20241025,092800,4429124635,2860,2860,2860,2855,5431
20241025,092700,4413599875,2860,2845,2860,2845,15780
20241025,092600,4368604645,2850,2850,2850,2840,13106
20241025,092500,4331310940,2845,2850,2850,2840,7339
20241025,092400,4310409855,2850,2845,2850,2840,5014
20241025,092300,4296153505,2845,2845,2855,2840,2908
20241025,092200,4287873630,2850,2860,2860,2835,68295
20241025,092100,4093886725,2855,2845,2860,2840,23361
20241025,092000,4027237315,2845,2845,2855,2835,28929
20241025,091900,3944890990,2835,2840,2840,2825,15390
20241025,091800,3901274480,2840,2835,2845,2835,7897
20241025,091700,3878863160,2835,2820,2835,2815,34659
20241025,091600,3780869600,2830,2825,2830,2810,33284
20241025,091500,3687063550,2820,2825,2830,2820,20854
20241025,091400,3628200455,2825,2825,2835,2815,64161
20241025,091300,3446896670,2825,2815,2830,2810,64869
20241025,091200,3264333645,2815,2810,2845,2800,96684
20241025,091100,2992795690,2810,2835,2835,2790,295982
20241025,091000,2161415450,2820,2840,2845,2820,68444
20241025,090900,1967745995,2840,2840,2850,2835,25450
20241025,090800,1895433725,2845,2855,2855,2840,34637
20241025,090700,1796827635,2855,2840,2860,2835,37708
20241025,090600,1689686175,2840,2860,2865,2840,31685
20241025,090500,1599386250,2860,2865,2870,2850,31072
20241025,090400,1510522430,2865,2830,2880,2825,58062
20241025,090300,1345209905,2825,2845,2845,2810,148220
20241025,090200,925845210,2845,2855,2855,2830,99832
20241025,090100,642408860,2850,2895,2895,2850,122049
20241025,090000,292431225,2885,2875,2900,2875,100998