stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,205600,14220391550,2990,2990,2990,2990,82894
20241028,205500,14220391550,2990,2990,2990,2990,0
20241028,205400,14220391550,2990,2990,2990,2990,0
20241028,205300,14220391550,2990,2990,2990,2990,0
20241028,205200,14220391550,2990,2990,2990,2990,0
20241028,205100,14220391550,2990,2990,2990,2990,0
20241028,205000,14220391550,2990,2990,2990,2990,0
20241028,204900,14220391550,2990,2990,2990,2990,0
20241028,204800,14220391550,2990,2990,2990,2990,0
20241028,204700,14220391550,2990,2990,2990,2990,0
20241028,204600,14220391550,2990,2990,2990,2990,0
20241028,204500,14220391550,2990,2990,2990,2990,0
20241028,204400,14220391550,2990,2990,2990,2990,0
20241028,204300,14220391550,2990,2990,2990,2990,0
20241028,204200,14220391550,2990,2990,2990,2990,0
20241028,204100,14220391550,2990,2990,2990,2990,0
20241028,204000,14220391550,2990,2990,2990,2990,0
20241028,203900,14220391550,2990,2990,2990,2990,0
20241028,203800,14220391550,2990,2990,2990,2990,0
20241028,203700,14220391550,2990,2990,2990,2990,0
20241028,203600,14220391550,2990,2990,2990,2990,0
20241028,203500,14220391550,2990,2990,2990,2990,0
20241028,203400,14220391550,2990,2990,2990,2990,0
20241028,203300,14220391550,2990,2990,2990,2990,0
20241028,203200,14220391550,2990,2990,2990,2990,0
20241028,203100,14220391550,2990,2990,2990,2990,0
20241028,203000,14220391550,2990,2990,2990,2990,0
20241028,202900,14220391550,2990,2990,2990,2990,0
20241028,202800,14220391550,2990,2990,2990,2990,0
20241028,202700,14220391550,2990,2990,2990,2990,0
20241028,202600,14220391550,2990,2990,2990,2990,82894
20241028,202500,14220391550,2990,2990,2990,2990,0
20241028,202400,14220391550,2990,2990,2990,2990,0
20241028,202300,14220391550,2990,2990,2990,2990,0
20241028,202200,14220391550,2990,2990,2990,2990,0
20241028,202100,14220391550,2990,2990,2990,2990,0
20241028,202000,14220391550,2990,2990,2990,2990,0
20241028,201900,14220391550,2990,2990,2990,2990,0
20241028,201800,14220391550,2990,2990,2990,2990,0
20241028,201700,14220391550,2990,2990,2990,2990,0
20241028,201600,14220391550,2990,2990,2990,2990,0
20241028,201500,14220391550,2990,2990,2990,2990,0
20241028,201400,14220391550,2990,2990,2990,2990,0
20241028,201300,14220391550,2990,2990,2990,2990,0
20241028,201200,14220391550,2990,2990,2990,2990,0
20241028,201100,14220391550,2990,2990,2990,2990,0
20241028,201000,14220391550,2990,2990,2990,2990,0
20241028,200900,14220391550,2990,2990,2990,2990,0
20241028,200800,14220391550,2990,2990,2990,2990,0
20241028,200700,14220391550,2990,2990,2990,2990,0
20241028,200600,14220391550,2990,2990,2990,2990,0
20241028,200500,14220391550,2990,2990,2990,2990,0
20241028,200400,14220391550,2990,2990,2990,2990,0
20241028,200300,14220391550,2990,2990,2990,2990,0
20241028,200200,14220391550,2990,2990,2990,2990,0
20241028,200100,14220391550,2990,2990,2990,2990,0
20241028,200000,14220391550,2990,2990,2990,2990,0
20241028,195900,14220391550,2990,2990,2990,2990,0
20241028,195800,14220391550,2990,2990,2990,2990,0
20241028,195700,14220391550,2990,2990,2990,2990,0
20241028,195600,14220391550,2990,2990,2990,2990,82894
20241028,195500,14220391550,2990,2990,2990,2990,0
20241028,195400,14220391550,2990,2990,2990,2990,0
20241028,195300,14220391550,2990,2990,2990,2990,0
20241028,195200,14220391550,2990,2990,2990,2990,0
20241028,195100,14220391550,2990,2990,2990,2990,0
20241028,195000,14220391550,2990,2990,2990,2990,0
20241028,194900,14220391550,2990,2990,2990,2990,0
20241028,194800,14220391550,2990,2990,2990,2990,0
20241028,194700,14220391550,2990,2990,2990,2990,0
20241028,194600,14220391550,2990,2990,2990,2990,0
20241028,194500,14220391550,2990,2990,2990,2990,0
20241028,194400,14220391550,2990,2990,2990,2990,0
20241028,194300,14220391550,2990,2990,2990,2990,0
20241028,194200,14220391550,2990,2990,2990,2990,0
20241028,194100,14220391550,2990,2990,2990,2990,0
20241028,194000,14220391550,2990,2990,2990,2990,0
20241028,193900,14220391550,2990,2990,2990,2990,0
20241028,193800,14220391550,2990,2990,2990,2990,0
20241028,193700,14220391550,2990,2990,2990,2990,0
20241028,193600,14220391550,2990,2990,2990,2990,0
20241028,193500,14220391550,2990,2990,2990,2990,0
20241028,193400,14220391550,2990,2990,2990,2990,0
20241028,193300,14220391550,2990,2990,2990,2990,0
20241028,193200,14220391550,2990,2990,2990,2990,0
20241028,193100,14220391550,2990,2990,2990,2990,0
20241028,193000,14220391550,2990,2990,2990,2990,0
20241028,192900,14220391550,2990,2990,2990,2990,0
20241028,192800,14220391550,2990,2990,2990,2990,0
20241028,192700,14220391550,2990,2990,2990,2990,0
20241028,192600,14220391550,2990,2990,2990,2990,82894
20241028,192500,14220391550,2990,2990,2990,2990,0
20241028,192400,14220391550,2990,2990,2990,2990,0
20241028,192300,14220391550,2990,2990,2990,2990,0
20241028,192200,14220391550,2990,2990,2990,2990,0
20241028,192100,14220391550,2990,2990,2990,2990,0
20241028,192000,14220391550,2990,2990,2990,2990,0
20241028,191900,14220391550,2990,2990,2990,2990,0
20241028,191800,14220391550,2990,2990,2990,2990,0
20241028,191700,14220391550,2990,2990,2990,2990,0
20241028,191600,14220391550,2990,2990,2990,2990,0
20241028,191500,14220391550,2990,2990,2990,2990,0
20241028,191400,14220391550,2990,2990,2990,2990,0
20241028,191300,14220391550,2990,2990,2990,2990,0
20241028,191200,14220391550,2990,2990,2990,2990,0
20241028,191100,14220391550,2990,2990,2990,2990,0
20241028,191000,14220391550,2990,2990,2990,2990,0
20241028,190900,14220391550,2990,2990,2990,2990,0
20241028,190800,14220391550,2990,2990,2990,2990,0
20241028,190700,14220391550,2990,2990,2990,2990,0
20241028,190600,14220391550,2990,2990,2990,2990,0
20241028,190500,14220391550,2990,2990,2990,2990,0
20241028,190400,14220391550,2990,2990,2990,2990,0
20241028,190300,14220391550,2990,2990,2990,2990,0
20241028,190200,14220391550,2990,2990,2990,2990,0
20241028,190100,14220391550,2990,2990,2990,2990,0
20241028,190000,14220391550,2990,2990,2990,2990,0
20241028,185900,14220391550,2990,2990,2990,2990,0
20241028,185800,14220391550,2990,2990,2990,2990,0
20241028,185700,14220391550,2990,2990,2990,2990,0
20241028,185600,14220391550,2990,2990,2990,2990,82894
20241028,185500,14220391550,2990,2990,2990,2990,0
20241028,185400,14220391550,2990,2990,2990,2990,0
20241028,185300,14220391550,2990,2990,2990,2990,0
20241028,185200,14220391550,2990,2990,2990,2990,0
20241028,185100,14220391550,2990,2990,2990,2990,0
20241028,185000,14220391550,2990,2990,2990,2990,0
20241028,184900,14220391550,2990,2990,2990,2990,0
20241028,184800,14220391550,2990,2990,2990,2990,0
20241028,184700,14220391550,2990,2990,2990,2990,0
20241028,184600,14220391550,2990,2990,2990,2990,0
20241028,184500,14220391550,2990,2990,2990,2990,0
20241028,184400,14220391550,2990,2990,2990,2990,0
20241028,184300,14220391550,2990,2990,2990,2990,0
20241028,184200,14220391550,2990,2990,2990,2990,0
20241028,184100,14220391550,2990,2990,2990,2990,0
20241028,184000,14220391550,2990,2990,2990,2990,0
20241028,183900,14220391550,2990,2990,2990,2990,0
20241028,183800,14220391550,2990,2990,2990,2990,0
20241028,183700,14220391550,2990,2990,2990,2990,0
20241028,183600,14220391550,2990,2990,2990,2990,0
20241028,183500,14220391550,2990,2990,2990,2990,0
20241028,183400,14220391550,2990,2990,2990,2990,0
20241028,183300,14220391550,2990,2990,2990,2990,0
20241028,183200,14220391550,2990,2990,2990,2990,0
20241028,183100,14220391550,2990,2990,2990,2990,0
20241028,183000,14220391550,2990,2990,2990,2990,0
20241028,182900,14220391550,2990,2990,2990,2990,0
20241028,182800,14220391550,2990,2990,2990,2990,0
20241028,182700,14220391550,2990,2990,2990,2990,0
20241028,182600,14220391550,2990,2990,2990,2990,82894
20241028,182500,14220391550,2990,2990,2990,2990,0
20241028,182400,14220391550,2990,2990,2990,2990,0
20241028,182300,14220391550,2990,2990,2990,2990,0
20241028,182200,14220391550,2990,2990,2990,2990,0
20241028,182100,14220391550,2990,2990,2990,2990,0
20241028,182000,14220391550,2990,2990,2990,2990,0
20241028,181900,14220391550,2990,2990,2990,2990,0
20241028,181800,14220391550,2990,2990,2990,2990,0
20241028,181700,14220391550,2990,2990,2990,2990,0
20241028,181600,14220391550,2990,2990,2990,2990,0
20241028,181500,14220391550,2990,2990,2990,2990,0
20241028,181400,14220391550,2990,2990,2990,2990,0
20241028,181300,14220391550,2990,2990,2990,2990,0
20241028,181200,14220391550,2990,2990,2990,2990,0
20241028,181100,14220391550,2990,2990,2990,2990,0
20241028,181000,14220391550,2990,2990,2990,2990,0
20241028,180900,14220391550,2990,2990,2990,2990,0
20241028,180800,14220391550,2990,2990,2990,2990,0
20241028,180700,14220391550,2990,2990,2990,2990,0
20241028,180600,14220391550,2990,2990,2990,2990,0
20241028,180500,14220391550,2990,2990,2990,2990,0
20241028,180400,14220391550,2990,2990,2990,2990,0
20241028,180300,14220391550,2990,2990,2990,2990,0
20241028,180200,14220391550,2990,2990,2990,2990,0
20241028,180100,14220391550,2990,2990,2990,2990,0
20241028,180000,14220391550,2990,2990,2990,2990,0
20241028,175900,14220391550,2990,2990,2990,2990,0
20241028,175800,14220391550,2990,2990,2990,2990,0
20241028,175700,14220391550,2990,2990,2990,2990,0
20241028,175600,14220391550,2990,2990,2990,2990,82894
20241028,175500,14220391550,2990,2990,2990,2990,0
20241028,175400,14220391550,2990,2990,2990,2990,0
20241028,175300,14220391550,2990,2990,2990,2990,0
20241028,175200,14220391550,2990,2990,2990,2990,0
20241028,175100,14220391550,2990,2990,2990,2990,0
20241028,175000,14220391550,2990,2990,2990,2990,0
20241028,174900,14220391550,2990,2990,2990,2990,0
20241028,174800,14220391550,2990,2990,2990,2990,0
20241028,174700,14220391550,2990,2990,2990,2990,0
20241028,174600,14220391550,2990,2990,2990,2990,0
20241028,174500,14220391550,2990,2990,2990,2990,0
20241028,174400,14220391550,2990,2990,2990,2990,0
20241028,174300,14220391550,2990,2990,2990,2990,0
20241028,174200,14220391550,2990,2990,2990,2990,0
20241028,174100,14220391550,2990,2990,2990,2990,0
20241028,174000,14220391550,2990,2990,2990,2990,0
20241028,173900,14220391550,2990,2990,2990,2990,0
20241028,173800,14220391550,2990,2990,2990,2990,0
20241028,173700,14220391550,2990,2990,2990,2990,0
20241028,173600,14220391550,2990,2990,2990,2990,0
20241028,173500,14220391550,2990,2990,2990,2990,0
20241028,173400,14220391550,2990,2990,2990,2990,0
20241028,173300,14220391550,2990,2990,2990,2990,0
20241028,173200,14220391550,2990,2990,2990,2990,0
20241028,173100,14220391550,2990,2990,2990,2990,0
20241028,173000,14220391550,2990,2990,2990,2990,0
20241028,172900,14220391550,2990,2990,2990,2990,0
20241028,172800,14220391550,2990,2990,2990,2990,0
20241028,172700,14220391550,2990,2990,2990,2990,0
20241028,172600,14220391550,2990,2990,2990,2990,82894
20241028,172500,14220391550,2990,2990,2990,2990,0
20241028,172400,14220391550,2990,2990,2990,2990,0
20241028,172300,14220391550,2990,2990,2990,2990,0
20241028,172200,14220391550,2990,2990,2990,2990,0
20241028,172100,14220391550,2990,2990,2990,2990,0
20241028,172000,14220391550,2990,2990,2990,2990,0
20241028,171900,14220391550,2990,2990,2990,2990,0
20241028,171800,14220391550,2990,2990,2990,2990,0
20241028,171700,14220391550,2990,2990,2990,2990,0
20241028,171600,14220391550,2990,2990,2990,2990,0
20241028,171500,14220391550,2990,2990,2990,2990,0
20241028,171400,14220391550,2990,2990,2990,2990,0
20241028,171300,14220391550,2990,2990,2990,2990,0
20241028,171200,14220391550,2990,2990,2990,2990,0
20241028,171100,14220391550,2990,2990,2990,2990,0
20241028,171000,14220391550,2990,2990,2990,2990,0
20241028,170900,14220391550,2990,2990,2990,2990,0
20241028,170800,14220391550,2990,2990,2990,2990,0
20241028,170700,14220391550,2990,2990,2990,2990,0
20241028,170600,14220391550,2990,2990,2990,2990,0
20241028,170500,14220391550,2990,2990,2990,2990,0
20241028,170400,14220391550,2990,2990,2990,2990,0
20241028,170300,14220391550,2990,2990,2990,2990,0
20241028,170200,14220391550,2990,2990,2990,2990,0
20241028,170100,14220391550,2990,2990,2990,2990,0
20241028,170000,14220391550,2990,2990,2990,2990,0
20241028,165900,14220391550,2990,2990,2990,2990,0
20241028,165800,14220391550,2990,2990,2990,2990,0
20241028,165700,14220391550,2990,2990,2990,2990,0
20241028,165600,14220391550,2990,2990,2990,2990,82894
20241028,165500,14220391550,2990,2990,2990,2990,0
20241028,165400,14220391550,2990,2990,2990,2990,0
20241028,165300,14220391550,2990,2990,2990,2990,0
20241028,165200,14220391550,2990,2990,2990,2990,0
20241028,165100,14220391550,2990,2990,2990,2990,0
20241028,165000,14220391550,2990,2990,2990,2990,0
20241028,164900,14220391550,2990,2990,2990,2990,0
20241028,164800,14220391550,2990,2990,2990,2990,0
20241028,164700,14220391550,2990,2990,2990,2990,0
20241028,164600,14220391550,2990,2990,2990,2990,0
20241028,164500,14220391550,2990,2990,2990,2990,0
20241028,164400,14220391550,2990,2990,2990,2990,0
20241028,164300,14220391550,2990,2990,2990,2990,0
20241028,164200,14220391550,2990,2990,2990,2990,0
20241028,164100,14220391550,2990,2990,2990,2990,0
20241028,164000,14220391550,2990,2990,2990,2990,0
20241028,163900,14220391550,2990,2990,2990,2990,0
20241028,163800,14220391550,2990,2990,2990,2990,0
20241028,163700,14220391550,2990,2990,2990,2990,0
20241028,163600,14220391550,2990,2990,2990,2990,0
20241028,163500,14220391550,2990,2990,2990,2990,0
20241028,163400,14220391550,2990,2990,2990,2990,0
20241028,163300,14220391550,2990,2990,2990,2990,0
20241028,163200,14220391550,2990,2990,2990,2990,0
20241028,163100,14220391550,2990,2990,2990,2990,0
20241028,163000,14220391550,2990,2990,2990,2990,0
20241028,162900,14220391550,2990,2990,2990,2990,0
20241028,162800,14220391550,2990,2990,2990,2990,0
20241028,162700,14220391550,2990,2990,2990,2990,0
20241028,162600,14220391550,2990,2990,2990,2990,82894
20241028,162500,14220391550,2990,2990,2990,2990,0
20241028,162400,14220391550,2990,2990,2990,2990,0
20241028,162300,14220391550,2990,2990,2990,2990,0
20241028,162200,14220391550,2990,2990,2990,2990,0
20241028,162100,14220391550,2990,2990,2990,2990,0
20241028,162000,14220391550,2990,2990,2990,2990,0
20241028,161900,14220391550,2990,2990,2990,2990,0
20241028,161800,14220391550,2990,2990,2990,2990,0
20241028,161700,14220391550,2990,2990,2990,2990,0
20241028,161600,14220391550,2990,2990,2990,2990,0
20241028,161500,14220391550,2990,2990,2990,2990,0
20241028,161400,14220391550,2990,2990,2990,2990,0
20241028,161300,14220391550,2990,2990,2990,2990,0
20241028,161200,14220391550,2990,2990,2990,2990,0
20241028,161100,14220391550,2990,2990,2990,2990,0
20241028,161000,14220391550,2990,2990,2990,2990,0
20241028,160900,14220391550,2990,2990,2990,2990,0
20241028,160800,14220391550,2990,2990,2990,2990,0
20241028,160700,14220391550,2990,2990,2990,2990,0
20241028,160600,14220391550,2990,2990,2990,2990,0
20241028,160500,14220391550,2990,2990,2990,2990,0
20241028,160400,14220391550,2990,2990,2990,2990,0
20241028,160300,14220391550,2990,2990,2990,2990,0
20241028,160200,14220391550,2990,2990,2990,2990,0
20241028,160100,14220391550,2990,2990,2990,2990,0
20241028,160000,14220391550,2990,2990,2990,2990,0
20241028,155900,14220391550,2990,2990,2990,2990,0
20241028,155800,14220391550,2990,2990,2990,2990,0
20241028,155700,14220391550,2990,2990,2990,2990,0
20241028,155600,14220391550,2990,2990,2990,2990,82894
20241028,155500,14220391550,2990,2990,2990,2990,0
20241028,155400,14220391550,2990,2990,2990,2990,0
20241028,155300,14220391550,2990,2990,2990,2990,0
20241028,155200,14220391550,2990,2990,2990,2990,0
20241028,155100,14220391550,2990,2990,2990,2990,0
20241028,155000,14220391550,2990,2990,2990,2990,0
20241028,154900,14220391550,2990,2990,2990,2990,0
20241028,154800,14220391550,2990,2990,2990,2990,0
20241028,154700,14220391550,2990,2990,2990,2990,0
20241028,154600,14220391550,2990,2990,2990,2990,0
20241028,154500,14220391550,2990,2990,2990,2990,0
20241028,154400,14220391550,2990,2990,2990,2990,0
20241028,154300,14220391550,2990,2990,2990,2990,0
20241028,154200,14220391550,2990,2990,2990,2990,0
20241028,154100,14220391550,2990,2990,2990,2990,0
20241028,154000,14220391550,2990,2990,2990,2990,0
20241028,153900,14220391550,2990,2990,2990,2990,0
20241028,153800,14220391550,2990,2990,2990,2990,0
20241028,153700,14220391550,2990,2990,2990,2990,0
20241028,153600,14220391550,2990,2990,2990,2990,0
20241028,153500,14220391550,2990,2990,2990,2990,0
20241028,153400,14220391550,2990,2990,2990,2990,0
20241028,153300,14220391550,2990,2990,2990,2990,0
20241028,153200,14220391550,2990,2990,2990,2990,0
20241028,153100,14220391550,2990,2990,2990,2990,0
20241028,153000,14220391550,2990,2990,2990,2990,82894
20241028,152900,13972538490,2995,2995,2995,2995,0
20241028,152800,13972538490,2995,2995,2995,2995,0
20241028,152700,13972538490,2995,2995,2995,2995,0
20241028,152600,13972538490,2995,2995,2995,2995,0
20241028,152500,13972538490,2995,2995,2995,2995,0
20241028,152400,13972538490,2995,2995,2995,2995,0
20241028,152300,13972538490,2995,2995,2995,2995,0
20241028,152200,13972538490,2995,2995,2995,2995,0
20241028,152100,13972538490,2995,2995,2995,2995,0
20241028,152000,13972538490,2995,2995,2995,2995,0
20241028,151900,13972538490,2995,3000,3000,2990,25479
20241028,151800,13896166875,3000,2990,3005,2985,69846
20241028,151700,13686671990,2990,2990,2995,2990,14359
20241028,151600,13643728445,2995,3000,3000,2990,11542
20241028,151500,13609165860,3000,2995,3000,2990,23153
20241028,151400,13539843125,2995,2995,2995,2990,6099
20241028,151300,13521603735,2990,2995,3000,2990,11542
20241028,151200,13486998725,3000,2995,3005,2990,39637
20241028,151100,13368218240,2990,2995,3000,2990,20894
20241028,151000,13305667325,2995,2990,3000,2990,53699
20241028,150900,13144813965,2995,2980,2995,2980,56805
20241028,150800,12975208385,2980,2980,2985,2975,7126
20241028,150700,12953972965,2985,2980,2985,2980,31758
20241028,150600,12859223470,2985,2975,2985,2970,31035
20241028,150500,12766796545,2975,2965,2975,2965,18344
20241028,150400,12712303940,2965,2960,2965,2950,30798
20241028,150300,12621171995,2965,2965,2970,2960,8617
20241028,150200,12595622510,2965,2955,2965,2955,19336
20241028,150100,12538352360,2960,2955,2960,2950,5105
20241028,150000,12523268020,2950,2955,2960,2950,9050
20241028,145900,12496557635,2955,2955,2960,2950,5899
20241028,145800,12479146840,2955,2955,2960,2950,7599
20241028,145700,12456692995,2955,2950,2955,2950,3209
20241028,145600,12447212470,2950,2955,2955,2950,2207
20241028,145500,12440699080,2955,2955,2960,2950,3013
20241028,145400,12431801925,2950,2955,2960,2950,8105
20241028,145300,12407888950,2960,2960,2960,2950,7532
20241028,145200,12385603095,2955,2955,2960,2950,13757
20241028,145100,12344957035,2960,2960,2960,2955,2154
20241028,145000,12338584815,2955,2960,2960,2955,2256
20241028,144900,12331916905,2960,2960,2960,2955,1419
20241028,144800,12327721465,2955,2955,2960,2950,7800
20241028,144700,12304688925,2955,2960,2965,2955,3729
20241028,144600,12293657560,2965,2960,2965,2955,8614
20241028,144500,12268162895,2960,2965,2965,2955,8894
20241028,144400,12241850720,2965,2965,2965,2955,24098
20241028,144300,12170441305,2965,2955,2965,2955,11258
20241028,144200,12137118915,2960,2955,2960,2955,9894
20241028,144100,12107858175,2960,2955,2965,2955,12665
20241028,144000,12070373930,2965,2955,2970,2955,39459
20241028,143900,11953438240,2955,2950,2955,2950,10088
20241028,143800,11923632035,2955,2950,2955,2945,19881
20241028,143700,11864987765,2950,2945,2950,2945,2143
20241028,143600,11858676475,2950,2945,2950,2940,16991
20241028,143500,11808644850,2945,2950,2950,2945,11587
20241028,143400,11774515630,2950,2945,2950,2940,9298
20241028,143300,11747131315,2945,2940,2945,2935,8840
20241028,143200,11721148735,2940,2940,2940,2935,2449
20241028,143100,11713949675,2930,2940,2940,2930,7118
20241028,143000,11693068715,2940,2935,2945,2935,1153
20241028,142900,11689679745,2940,2945,2945,2935,2596
20241028,142800,11682054775,2940,2940,2945,2935,1036
20241028,142700,11679008925,2945,2940,2945,2940,807
20241028,142600,11676633255,2945,2935,2945,2935,6009
20241028,142500,11658995045,2930,2935,2935,2930,6381
20241028,142400,11640284170,2935,2940,2940,2930,1700
20241028,142300,11635293970,2945,2940,2945,2940,1422
20241028,142200,11631106665,2940,2940,2940,2940,610
20241028,142100,11629313265,2945,2940,2945,2935,2891
20241028,142000,11620824050,2945,2940,2945,2940,1844
20241028,141900,11615401435,2940,2935,2940,2935,1649
20241028,141800,11610559755,2935,2935,2940,2935,2305
20241028,141700,11603793895,2940,2940,2940,2935,1513
20241028,141600,11599345785,2935,2945,2945,2935,1089
20241028,141500,11596144985,2935,2940,2945,2935,2801
20241028,141400,11587909535,2940,2940,2945,2940,2850
20241028,141300,11579529680,2945,2945,2945,2940,2008
20241028,141200,11573617225,2945,2940,2945,2940,11396
20241028,141100,11540111275,2935,2940,2940,2935,1469
20241028,141000,11535795615,2940,2940,2940,2935,789
20241028,140900,11533478455,2940,2945,2945,2935,4887
20241028,140800,11519110340,2945,2940,2945,2940,4554
20241028,140700,11505698825,2945,2950,2950,2940,1530
20241028,140600,11501191870,2940,2950,2950,2940,10386
20241028,140500,11470646230,2950,2935,2950,2930,5079
20241028,140400,11455712835,2940,2940,2940,2935,1294
20241028,140300,11451914680,2930,2950,2950,2930,11049
20241028,140200,11419384965,2945,2940,2945,2940,3341
20241028,140100,11409551090,2945,2950,2950,2940,1579
20241028,140000,11404901580,2945,2950,2950,2945,836
20241028,135900,11402437375,2950,2945,2950,2940,1138
20241028,135800,11399087345,2940,2940,2950,2940,6505
20241028,135700,11379960940,2945,2940,2945,2930,6550
20241028,135600,11360678350,2945,2945,2945,2930,5701
20241028,135500,11343942580,2945,2940,2945,2940,16339
20241028,135400,11295828425,2940,2950,2950,2940,1158
20241028,135300,11292416560,2950,2940,2950,2935,11373
20241028,135200,11258909065,2940,2940,2940,2930,10624
20241028,135100,11227710730,2940,2935,2945,2935,17661
20241028,135000,11175811805,2930,2930,2930,2925,12058
20241028,134900,11140488065,2930,2925,2935,2925,1845
20241028,134800,11135081120,2930,2930,2930,2930,5757
20241028,134700,11118213110,2925,2935,2935,2925,581
20241028,134600,11116510510,2935,2920,2935,2920,15596
20241028,134500,11070784360,2930,2930,2930,2920,1249
20241028,134400,11067130790,2920,2920,2935,2920,6859
20241028,134300,11047045880,2920,2910,2920,2910,12863
20241028,134200,11009499840,2915,2910,2915,2900,15262
20241028,134100,10965179855,2905,2915,2915,2905,9878
20241028,134000,10936465685,2915,2915,2915,2910,7786
20241028,133900,10913786945,2920,2920,2920,2920,4
20241028,133800,10913775265,2920,2920,2925,2920,1030
20241028,133700,10910767505,2925,2925,2930,2925,2275
20241028,133600,10904112115,2925,2925,2930,2920,6532
20241028,133500,10884985395,2925,2920,2925,2920,3236
20241028,133400,10875536125,2925,2925,2925,2925,0
20241028,133300,10875536125,2925,2925,2925,2915,1276
20241028,133200,10871803870,2925,2915,2925,2905,12131
20241028,133100,10836541775,2910,2915,2915,2905,4385
20241028,133000,10823782880,2905,2905,2915,2905,6393
20241028,132900,10805189225,2910,2910,2915,2910,3633
20241028,132800,10794617045,2915,2915,2920,2915,1787
20241028,132700,10789406375,2920,2915,2920,2915,1323
20241028,132600,10785549590,2925,2915,2925,2915,5241
20241028,132500,10770252070,2920,2925,2925,2920,233
20241028,132400,10769571640,2925,2925,2925,2910,19561
20241028,132300,10712617605,2925,2925,2925,2920,1022
20241028,132200,10709628910,2925,2925,2925,2915,4477
20241028,132100,10696576105,2925,2930,2930,2915,1088
20241028,132000,10693395650,2920,2925,2930,2920,2150
20241028,131900,10687108355,2925,2925,2925,2920,1566
20241028,131800,10682532940,2925,2925,2925,2920,548
20241028,131700,10680930550,2920,2925,2925,2920,1341
20241028,131600,10677012320,2920,2925,2925,2920,2083
20241028,131500,10670927340,2925,2930,2930,2925,543
20241028,131400,10669337705,2925,2920,2930,2920,9121
20241028,131300,10642668960,2925,2925,2925,2925,0
20241028,131200,10642668960,2925,2925,2925,2920,1964
20241028,131100,10636924310,2920,2920,2930,2915,2895
20241028,131000,10628464310,2925,2920,2925,2915,529
20241028,130900,10626920105,2925,2920,2925,2915,5790
20241028,130800,10610040820,2920,2920,2920,2915,2343
20241028,130700,10603202855,2915,2920,2920,2915,4574
20241028,130600,10589861005,2920,2920,2920,2915,1781
20241028,130500,10584660490,2925,2925,2925,2920,282
20241028,130400,10583835715,2925,2930,2930,2920,25648
20241028,130300,10508857205,2930,2925,2930,2925,19502
20241028,130200,10451811990,2925,2925,2930,2925,3876
20241028,130100,10440474040,2925,2930,2930,2925,5090
20241028,130000,10425584500,2935,2930,2935,2930,6294
20241028,125900,10407143070,2930,2930,2930,2925,968
20241028,125800,10404309125,2930,2940,2940,2925,12816
20241028,125700,10366771345,2940,2940,2940,2940,2
20241028,125600,10366765465,2940,2935,2940,2930,2618
20241028,125500,10359091655,2935,2935,2940,2935,890
20241028,125400,10356479495,2935,2940,2940,2935,3509
20241028,125300,10346178575,2935,2940,2940,2935,1199
20241028,125200,10342654490,2940,2940,2940,2935,2041
20241028,125100,10336657600,2940,2940,2945,2940,1719
20241028,125000,10331603735,2945,2945,2945,2940,1244
20241028,124900,10327943335,2945,2935,2945,2935,843
20241028,124800,10325463150,2945,2945,2945,2935,744
20241028,124700,10323275340,2945,2945,2945,2940,675
20241028,124600,10321288315,2945,2945,2945,2935,10037
20241028,124500,10291767675,2945,2935,2950,2935,12613
20241028,124400,10254659295,2940,2935,2940,2935,8651
20241028,124300,10229268600,2930,2935,2935,2930,1650
20241028,124200,10224429055,2935,2930,2935,2930,3489
20241028,124100,10214198185,2930,2935,2935,2930,603
20241028,124000,10212431360,2935,2930,2935,2930,1511
20241028,123900,10208004110,2930,2930,2930,2925,887
20241028,123800,10205405500,2930,2925,2930,2925,936
20241028,123700,10202663070,2930,2930,2940,2925,24337
20241028,123600,10131280145,2935,2935,2935,2930,210
20241028,123500,10130664565,2935,2930,2935,2930,1852
20241028,123400,10125238190,2930,2930,2935,2925,3328
20241028,123300,10115484645,2930,2930,2940,2930,1729
20241028,123200,10110410640,2930,2925,2940,2925,15596
20241028,123100,10064691430,2925,2920,2925,2920,1510
20241028,123000,10060277330,2925,2925,2925,2920,2009
20241028,122900,10054411005,2930,2925,2930,2920,3883
20241028,122800,10043054520,2925,2925,2925,2920,1624
20241028,122700,10038305885,2925,2925,2925,2920,5876
20241028,122600,10021118620,2930,2925,2930,2925,1797
20241028,122500,10015854960,2930,2925,2930,2925,1682
20241028,122400,10010934845,2935,2930,2935,2925,23423
20241028,122300,9942300340,2930,2935,2935,2930,2907
20241028,122200,9933781305,2930,2930,2935,2930,3641
20241028,122100,9923109385,2935,2930,2935,2925,5148
20241028,122000,9908032515,2930,2935,2945,2930,62078
20241028,121900,9725837490,2940,2935,2940,2930,6905
20241028,121800,9705549810,2935,2930,2940,2925,11896
20241028,121700,9670664515,2925,2920,2930,2920,8434
20241028,121600,9645993865,2925,2925,2925,2920,10416
20241028,121500,9615528950,2925,2925,2925,2920,23530
20241028,121400,9546815295,2920,2920,2925,2915,11399
20241028,121300,9513538630,2920,2915,2920,2910,4168
20241028,121200,9501383785,2920,2915,2930,2910,35808
20241028,121100,9396903830,2910,2905,2910,2905,75645
20241028,121000,9176797385,2905,2905,2905,2900,2900
20241028,120900,9168376730,2905,2890,2905,2885,24715
20241028,120800,9096790760,2890,2890,2890,2885,455
20241028,120700,9095477560,2890,2885,2890,2885,513
20241028,120600,9093997535,2885,2885,2890,2880,5817
20241028,120500,9077224035,2890,2885,2890,2885,1347
20241028,120400,9073337900,2885,2890,2895,2880,3018
20241028,120300,9064630750,2895,2885,2895,2880,10999
20241028,120200,9032874525,2890,2890,2895,2890,3089
20241028,120100,9023947025,2885,2890,2890,2885,3949
20241028,120000,9012535575,2890,2890,2890,2885,2060
20241028,115900,9006584145,2885,2885,2885,2880,3748
20241028,115800,8995773045,2885,2885,2885,2880,1513
20241028,115700,8991411985,2885,2875,2885,2875,1787
20241028,115600,8986263580,2875,2880,2880,2875,2466
20241028,115500,8979164820,2880,2880,2885,2875,5121
20241028,115400,8964415300,2875,2875,2880,2875,10819
20241028,115300,8933287650,2880,2880,2880,2875,874
20241028,115200,8930773685,2880,2875,2880,2870,2557
20241028,115100,8923426320,2875,2870,2875,2870,1528
20241028,115000,8919038670,2875,2875,2875,2870,1613
20241028,114900,8914401325,2880,2875,2880,2870,25454
20241028,114800,8841234085,2875,2870,2875,2870,526
20241028,114700,8839724435,2875,2870,2875,2865,2006
20241028,114600,8833967245,2870,2865,2870,2865,2580
20241028,114500,8826573150,2865,2865,2870,2865,13097
20241028,114400,8789048470,2860,2860,2865,2860,19360
20241028,114300,8733678370,2860,2865,2865,2860,4082
20241028,114200,8722003235,2865,2865,2865,2860,4152
20241028,114100,8710115895,2865,2870,2870,2860,25596
20241028,114000,8636830955,2870,2865,2870,2865,7678
20241028,113900,8614805620,2865,2870,2870,2865,9994
20241028,113800,8586169375,2870,2870,2870,2865,3022
20241028,113700,8577496485,2870,2875,2875,2870,11507
20241028,113600,8544457945,2870,2875,2875,2870,2334
20241028,113500,8537748105,2875,2870,2875,2870,560
20241028,113400,8536139795,2870,2870,2875,2870,5916
20241028,113300,8519160750,2870,2870,2875,2870,1590
20241028,113200,8514596135,2870,2865,2870,2865,10741
20241028,113100,8483778120,2865,2865,2865,2860,15156
20241028,113000,8440370500,2865,2870,2870,2865,3604
20241028,112900,8430044395,2870,2870,2870,2865,2381
20241028,112800,8423220970,2870,2870,2870,2865,5462
20241028,112700,8407555380,2870,2870,2870,2865,1264
20241028,112600,8403931355,2865,2875,2875,2865,13189
20241028,112500,8366074725,2875,2875,2875,2870,5819
20241028,112400,8349358580,2875,2870,2880,2870,3853
20241028,112300,8338288470,2870,2870,2870,2870,2174
20241028,112200,8332049090,2870,2865,2870,2865,1778
20241028,112100,8326948665,2870,2870,2870,2865,2288
20241028,112000,8320383640,2870,2880,2880,2860,2073
20241028,111900,8314437115,2860,2890,2895,2860,77645
20241028,111800,8091766280,2890,2890,2895,2885,8053
20241028,111700,8068493285,2890,2890,2895,2890,7381
20241028,111600,8047152875,2890,2890,2895,2890,2461
20241028,111500,8040040480,2895,2895,2895,2890,7742
20241028,111400,8017663835,2895,2880,2895,2880,15049
20241028,111300,7974147605,2875,2875,2885,2875,13302
20241028,111200,7935849735,2875,2870,2875,2870,9226
20241028,111100,7909344960,2870,2865,2875,2865,21383
20241028,111000,7847972085,2865,2875,2880,2865,37900
20241028,110900,7739206145,2880,2885,2885,2875,28965
20241028,110800,7655883600,2880,2880,2885,2875,14497
20241028,110700,7614130545,2880,2885,2885,2875,57427
20241028,110600,7448760995,2880,2890,2890,2880,28083
20241028,110500,7367778795,2890,2905,2905,2890,93704
20241028,110400,7096247185,2900,2905,2905,2900,2097
20241028,110300,7090159795,2910,2910,2910,2900,50204
20241028,110200,6944530015,2910,2905,2910,2905,4708
20241028,110100,6930833885,2910,2905,2910,2905,4006
20241028,110000,6919195585,2905,2910,2910,2905,7774
20241028,105900,6896610695,2910,2910,2910,2905,2700
20241028,105800,6888765255,2910,2910,2910,2905,15488
20241028,105700,6843746610,2910,2905,2910,2905,2054
20241028,105600,6837777690,2910,2910,2915,2905,5642
20241028,105500,6821359610,2910,2910,2915,2905,6926
20241028,105400,6801221830,2915,2910,2915,2905,3115
20241028,105300,6792159015,2905,2905,2910,2905,7400
20241028,105200,6770651985,2905,2910,2915,2905,5441
20241028,105100,6754818940,2910,2910,2915,2905,3786
20241028,105000,6743804675,2915,2915,2915,2910,5485
20241028,104900,6727843260,2915,2910,2915,2910,1356
20241028,104800,6723894675,2910,2915,2915,2910,4680
20241028,104700,6710274810,2915,2910,2915,2910,1853
20241028,104600,6704882105,2910,2915,2915,2905,455
20241028,104500,6703559500,2905,2910,2915,2905,9408
20241028,104400,6676178355,2910,2915,2915,2910,1126
20241028,104300,6672901520,2915,2915,2915,2910,1465
20241028,104200,6668633100,2915,2915,2915,2915,1791
20241028,104100,6663412335,2915,2915,2915,2910,3193
20241028,104000,6654111400,2915,2905,2915,2905,8741
20241028,103900,6628679185,2905,2905,2910,2900,5118
20241028,103800,6613816200,2905,2910,2910,2905,26510
20241028,103700,6536778775,2910,2905,2910,2905,6326
20241028,103600,6518379050,2905,2900,2910,2900,13310
20241028,103500,6479697625,2905,2910,2910,2900,10179
20241028,103400,6450137220,2905,2910,2910,2905,29179
20241028,103300,6365369380,2905,2910,2915,2905,6214
20241028,103200,6347289385,2910,2910,2915,2910,6834
20241028,103100,6327384645,2915,2915,2920,2910,3254
20241028,103000,6317900485,2910,2910,2915,2910,12365
20241028,102900,6281912835,2910,2915,2915,2905,22060
20241028,102800,6217725115,2910,2920,2920,2910,5449
20241028,102700,6201837180,2920,2915,2920,2910,2533
20241028,102600,6194453295,2920,2910,2920,2910,12638
20241028,102500,6157613935,2915,2915,2915,2910,6299
20241028,102400,6139280000,2910,2905,2915,2905,12318
20241028,102300,6103432835,2915,2915,2920,2905,46010
20241028,102200,5969570160,2920,2915,2920,2915,4479
20241028,102100,5956513845,2910,2915,2915,2910,26946
20241028,102000,5877968030,2920,2925,2925,2915,7700
20241028,101900,5855512230,2925,2925,2925,2915,6637
20241028,101800,5836126775,2925,2925,2925,2915,4890
20241028,101700,5821856840,2925,2925,2925,2920,6145
20241028,101600,5803912310,2920,2925,2925,2920,1603
20241028,101500,5799230650,2920,2915,2925,2915,4275
20241028,101400,5786753100,2915,2915,2920,2915,3029
20241028,101300,5777914195,2915,2915,2915,2910,4627
20241028,101200,5764426745,2910,2915,2925,2910,8783
20241028,101100,5738834640,2925,2920,2925,2910,26084
20241028,101000,5662763540,2915,2920,2925,2915,6878
20241028,100900,5642698190,2920,2915,2920,2910,11605
20241028,100800,5608885615,2910,2910,2915,2905,9339
20241028,100700,5581737200,2910,2915,2915,2905,14523
20241028,100600,5539473990,2915,2915,2915,2910,41135
20241028,100500,5419712600,2920,2915,2920,2915,15173
20241028,100400,5375481955,2915,2930,2930,2915,30117
20241028,100300,5287525690,2925,2925,2930,2925,8531
20241028,100200,5262572410,2930,2930,2930,2920,11622
20241028,100100,5228577830,2925,2930,2935,2925,3910
20241028,100000,5217121535,2930,2940,2945,2930,5629
20241028,095900,5200583690,2935,2935,2940,2930,4541
20241028,095800,5187267595,2935,2935,2940,2925,4906
20241028,095700,5172893320,2935,2930,2935,2925,11083
20241028,095600,5140429745,2935,2935,2940,2930,7676
20241028,095500,5117912710,2935,2930,2940,2925,7599
20241028,095400,5095631040,2930,2935,2940,2930,3312
20241028,095300,5085916105,2940,2930,2945,2925,27322
20241028,095200,5005662590,2925,2925,2930,2925,6667
20241028,095100,4986156530,2930,2930,2930,2925,5790
20241028,095000,4969210430,2930,2930,2935,2925,9729
20241028,094900,4940716690,2930,2940,2945,2920,73467
20241028,094800,4725743650,2945,2950,2950,2940,12610
20241028,094700,4688626820,2950,2950,2955,2945,5957
20241028,094600,4671061530,2950,2950,2950,2945,2661
20241028,094500,4663215140,2950,2960,2965,2950,10161
20241028,094400,4633197140,2955,2965,2965,2955,14282
20241028,094300,4590915355,2965,2960,2965,2960,10232
20241028,094200,4560617160,2965,2950,2965,2950,19359
20241028,094100,4503415545,2950,2950,2950,2945,10900
20241028,094000,4471312045,2950,2945,2950,2945,7825
20241028,093900,4448241750,2950,2950,2950,2945,4982
20241028,093800,4433562830,2950,2950,2955,2940,13997
20241028,093700,4392319250,2955,2950,2955,2945,8990
20241028,093600,4365779650,2950,2945,2950,2940,8510
20241028,093500,4340717350,2950,2955,2955,2940,12490
20241028,093400,4303929670,2955,2950,2955,2945,19174
20241028,093300,4247408885,2950,2965,2965,2950,14615
20241028,093200,4204190720,2965,2980,2980,2965,27162
20241028,093100,4123571375,2975,2975,2980,2970,21986
20241028,093000,4058127205,2975,2975,2980,2970,6522
20241028,092900,4038725375,2975,2975,2975,2970,15261
20241028,092800,3993367605,2975,2970,2975,2965,15564
20241028,092700,3947164070,2970,2960,2970,2960,20277
20241028,092600,3887066235,2960,2955,2960,2950,14638
20241028,092500,3843823365,2955,2945,2955,2940,10465
20241028,092400,3812954365,2945,2945,2950,2940,7039
20241028,092300,3792235270,2940,2940,2950,2940,22545
20241028,092200,3725832060,2940,2935,2940,2930,9931
20241028,092100,3696680290,2935,2915,2935,2910,41561
20241028,092000,3575426815,2915,2925,2930,2910,38459
20241028,091900,3463162175,2930,2915,2930,2915,14134
20241028,091800,3421882365,2915,2925,2925,2915,26802
20241028,091700,3343657695,2925,2930,2930,2925,10730
20241028,091600,3312257915,2930,2930,2935,2920,18233
20241028,091500,3258900440,2930,2915,2940,2915,23371
20241028,091400,3190592340,2915,2920,2925,2905,56230
20241028,091300,3026784350,2925,2925,2930,2910,77203
20241028,091200,2801566225,2920,2950,2950,2920,90133
20241028,091100,2537054175,2950,2960,2965,2945,17400
20241028,091000,2485631195,2960,2955,2965,2955,15590
20241028,090900,2439475415,2955,2945,2960,2935,46616
20241028,090800,2302343520,2960,2945,2960,2940,22446
20241028,090700,2236213365,2945,2955,2955,2940,20686
20241028,090600,2175305990,2950,2965,2970,2950,40822
20241028,090500,2054412630,2965,2940,2965,2935,78753
20241028,090400,1822499730,2950,2955,2960,2930,160015
20241028,090300,1352120620,2955,2960,2960,2950,42385
20241028,090200,1226868160,2960,2960,2965,2950,70654
20241028,090100,1017952810,2965,2975,2985,2950,78510
20241028,090000,785285510,2975,3000,3000,2960,207882