stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,214600,4548866550,4925,4925,4925,4925,37624
20241014,214500,4548866550,4925,4925,4925,4925,0
20241014,214400,4548866550,4925,4925,4925,4925,0
20241014,214300,4548866550,4925,4925,4925,4925,0
20241014,214200,4548866550,4925,4925,4925,4925,0
20241014,214100,4548866550,4925,4925,4925,4925,0
20241014,214000,4548866550,4925,4925,4925,4925,0
20241014,213900,4548866550,4925,4925,4925,4925,0
20241014,213800,4548866550,4925,4925,4925,4925,0
20241014,213700,4548866550,4925,4925,4925,4925,0
20241014,213600,4548866550,4925,4925,4925,4925,0
20241014,213500,4548866550,4925,4925,4925,4925,0
20241014,213400,4548866550,4925,4925,4925,4925,0
20241014,213300,4548866550,4925,4925,4925,4925,0
20241014,213200,4548866550,4925,4925,4925,4925,0
20241014,213100,4548866550,4925,4925,4925,4925,0
20241014,213000,4548866550,4925,4925,4925,4925,0
20241014,212900,4548866550,4925,4925,4925,4925,0
20241014,212800,4548866550,4925,4925,4925,4925,0
20241014,212700,4548866550,4925,4925,4925,4925,0
20241014,212600,4548866550,4925,4925,4925,4925,0
20241014,212500,4548866550,4925,4925,4925,4925,0
20241014,212400,4548866550,4925,4925,4925,4925,0
20241014,212300,4548866550,4925,4925,4925,4925,0
20241014,212200,4548866550,4925,4925,4925,4925,0
20241014,212100,4548866550,4925,4925,4925,4925,0
20241014,212000,4548866550,4925,4925,4925,4925,0
20241014,211900,4548866550,4925,4925,4925,4925,0
20241014,211800,4548866550,4925,4925,4925,4925,0
20241014,211700,4548866550,4925,4925,4925,4925,0
20241014,211600,4548866550,4925,4925,4925,4925,37624
20241014,211500,4548866550,4925,4925,4925,4925,0
20241014,211400,4548866550,4925,4925,4925,4925,0
20241014,211300,4548866550,4925,4925,4925,4925,0
20241014,211200,4548866550,4925,4925,4925,4925,0
20241014,211100,4548866550,4925,4925,4925,4925,0
20241014,211000,4548866550,4925,4925,4925,4925,0
20241014,210900,4548866550,4925,4925,4925,4925,0
20241014,210800,4548866550,4925,4925,4925,4925,0
20241014,210700,4548866550,4925,4925,4925,4925,0
20241014,210600,4548866550,4925,4925,4925,4925,0
20241014,210500,4548866550,4925,4925,4925,4925,0
20241014,210400,4548866550,4925,4925,4925,4925,0
20241014,210300,4548866550,4925,4925,4925,4925,0
20241014,210200,4548866550,4925,4925,4925,4925,0
20241014,210100,4548866550,4925,4925,4925,4925,0
20241014,210000,4548866550,4925,4925,4925,4925,0
20241014,205900,4548866550,4925,4925,4925,4925,0
20241014,205800,4548866550,4925,4925,4925,4925,0
20241014,205700,4548866550,4925,4925,4925,4925,0
20241014,205600,4548866550,4925,4925,4925,4925,0
20241014,205500,4548866550,4925,4925,4925,4925,0
20241014,205400,4548866550,4925,4925,4925,4925,0
20241014,205300,4548866550,4925,4925,4925,4925,0
20241014,205200,4548866550,4925,4925,4925,4925,0
20241014,205100,4548866550,4925,4925,4925,4925,0
20241014,205000,4548866550,4925,4925,4925,4925,0
20241014,204900,4548866550,4925,4925,4925,4925,0
20241014,204800,4548866550,4925,4925,4925,4925,0
20241014,204700,4548866550,4925,4925,4925,4925,0
20241014,204600,4548866550,4925,4925,4925,4925,37624
20241014,204500,4548866550,4925,4925,4925,4925,0
20241014,204400,4548866550,4925,4925,4925,4925,0
20241014,204300,4548866550,4925,4925,4925,4925,0
20241014,204200,4548866550,4925,4925,4925,4925,0
20241014,204100,4548866550,4925,4925,4925,4925,0
20241014,204000,4548866550,4925,4925,4925,4925,0
20241014,203900,4548866550,4925,4925,4925,4925,0
20241014,203800,4548866550,4925,4925,4925,4925,0
20241014,203700,4548866550,4925,4925,4925,4925,0
20241014,203600,4548866550,4925,4925,4925,4925,0
20241014,203500,4548866550,4925,4925,4925,4925,0
20241014,203400,4548866550,4925,4925,4925,4925,0
20241014,203300,4548866550,4925,4925,4925,4925,0
20241014,203200,4548866550,4925,4925,4925,4925,0
20241014,203100,4548866550,4925,4925,4925,4925,0
20241014,203000,4548866550,4925,4925,4925,4925,0
20241014,202900,4548866550,4925,4925,4925,4925,0
20241014,202800,4548866550,4925,4925,4925,4925,0
20241014,202700,4548866550,4925,4925,4925,4925,0
20241014,202600,4548866550,4925,4925,4925,4925,0
20241014,202500,4548866550,4925,4925,4925,4925,0
20241014,202400,4548866550,4925,4925,4925,4925,0
20241014,202300,4548866550,4925,4925,4925,4925,0
20241014,202200,4548866550,4925,4925,4925,4925,0
20241014,202100,4548866550,4925,4925,4925,4925,0
20241014,202000,4548866550,4925,4925,4925,4925,0
20241014,201900,4548866550,4925,4925,4925,4925,0
20241014,201800,4548866550,4925,4925,4925,4925,0
20241014,201700,4548866550,4925,4925,4925,4925,0
20241014,201600,4548866550,4925,4925,4925,4925,37624
20241014,201500,4548866550,4925,4925,4925,4925,0
20241014,201400,4548866550,4925,4925,4925,4925,0
20241014,201300,4548866550,4925,4925,4925,4925,0
20241014,201200,4548866550,4925,4925,4925,4925,0
20241014,201100,4548866550,4925,4925,4925,4925,0
20241014,201000,4548866550,4925,4925,4925,4925,0
20241014,200900,4548866550,4925,4925,4925,4925,0
20241014,200800,4548866550,4925,4925,4925,4925,0
20241014,200700,4548866550,4925,4925,4925,4925,0
20241014,200600,4548866550,4925,4925,4925,4925,0
20241014,200500,4548866550,4925,4925,4925,4925,0
20241014,200400,4548866550,4925,4925,4925,4925,0
20241014,200300,4548866550,4925,4925,4925,4925,0
20241014,200200,4548866550,4925,4925,4925,4925,0
20241014,200100,4548866550,4925,4925,4925,4925,0
20241014,200000,4548866550,4925,4925,4925,4925,0
20241014,195900,4548866550,4925,4925,4925,4925,0
20241014,195800,4548866550,4925,4925,4925,4925,0
20241014,195700,4548866550,4925,4925,4925,4925,0
20241014,195600,4548866550,4925,4925,4925,4925,0
20241014,195500,4548866550,4925,4925,4925,4925,0
20241014,195400,4548866550,4925,4925,4925,4925,0
20241014,195300,4548866550,4925,4925,4925,4925,0
20241014,195200,4548866550,4925,4925,4925,4925,0
20241014,195100,4548866550,4925,4925,4925,4925,0
20241014,195000,4548866550,4925,4925,4925,4925,0
20241014,194900,4548866550,4925,4925,4925,4925,0
20241014,194800,4548866550,4925,4925,4925,4925,0
20241014,194700,4548866550,4925,4925,4925,4925,0
20241014,194600,4548866550,4925,4925,4925,4925,37624
20241014,194500,4548866550,4925,4925,4925,4925,0
20241014,194400,4548866550,4925,4925,4925,4925,0
20241014,194300,4548866550,4925,4925,4925,4925,0
20241014,194200,4548866550,4925,4925,4925,4925,0
20241014,194100,4548866550,4925,4925,4925,4925,0
20241014,194000,4548866550,4925,4925,4925,4925,0
20241014,193900,4548866550,4925,4925,4925,4925,0
20241014,193800,4548866550,4925,4925,4925,4925,0
20241014,193700,4548866550,4925,4925,4925,4925,0
20241014,193600,4548866550,4925,4925,4925,4925,0
20241014,193500,4548866550,4925,4925,4925,4925,0
20241014,193400,4548866550,4925,4925,4925,4925,0
20241014,193300,4548866550,4925,4925,4925,4925,0
20241014,193200,4548866550,4925,4925,4925,4925,0
20241014,193100,4548866550,4925,4925,4925,4925,0
20241014,193000,4548866550,4925,4925,4925,4925,0
20241014,192900,4548866550,4925,4925,4925,4925,0
20241014,192800,4548866550,4925,4925,4925,4925,0
20241014,192700,4548866550,4925,4925,4925,4925,0
20241014,192600,4548866550,4925,4925,4925,4925,0
20241014,192500,4548866550,4925,4925,4925,4925,0
20241014,192400,4548866550,4925,4925,4925,4925,0
20241014,192300,4548866550,4925,4925,4925,4925,0
20241014,192200,4548866550,4925,4925,4925,4925,0
20241014,192100,4548866550,4925,4925,4925,4925,0
20241014,192000,4548866550,4925,4925,4925,4925,0
20241014,191900,4548866550,4925,4925,4925,4925,0
20241014,191800,4548866550,4925,4925,4925,4925,0
20241014,191700,4548866550,4925,4925,4925,4925,0
20241014,191600,4548866550,4925,4925,4925,4925,37624
20241014,191500,4548866550,4925,4925,4925,4925,0
20241014,191400,4548866550,4925,4925,4925,4925,0
20241014,191300,4548866550,4925,4925,4925,4925,0
20241014,191200,4548866550,4925,4925,4925,4925,0
20241014,191100,4548866550,4925,4925,4925,4925,0
20241014,191000,4548866550,4925,4925,4925,4925,0
20241014,190900,4548866550,4925,4925,4925,4925,0
20241014,190800,4548866550,4925,4925,4925,4925,0
20241014,190700,4548866550,4925,4925,4925,4925,0
20241014,190600,4548866550,4925,4925,4925,4925,0
20241014,190500,4548866550,4925,4925,4925,4925,0
20241014,190400,4548866550,4925,4925,4925,4925,0
20241014,190300,4548866550,4925,4925,4925,4925,0
20241014,190200,4548866550,4925,4925,4925,4925,0
20241014,190100,4548866550,4925,4925,4925,4925,0
20241014,190000,4548866550,4925,4925,4925,4925,0
20241014,185900,4548866550,4925,4925,4925,4925,0
20241014,185800,4548866550,4925,4925,4925,4925,0
20241014,185700,4548866550,4925,4925,4925,4925,0
20241014,185600,4548866550,4925,4925,4925,4925,0
20241014,185500,4548866550,4925,4925,4925,4925,0
20241014,185400,4548866550,4925,4925,4925,4925,0
20241014,185300,4548866550,4925,4925,4925,4925,0
20241014,185200,4548866550,4925,4925,4925,4925,0
20241014,185100,4548866550,4925,4925,4925,4925,0
20241014,185000,4548866550,4925,4925,4925,4925,0
20241014,184900,4548866550,4925,4925,4925,4925,0
20241014,184800,4548866550,4925,4925,4925,4925,0
20241014,184700,4548866550,4925,4925,4925,4925,0
20241014,184600,4548866550,4925,4925,4925,4925,37624
20241014,184500,4548866550,4925,4925,4925,4925,0
20241014,184400,4548866550,4925,4925,4925,4925,0
20241014,184300,4548866550,4925,4925,4925,4925,0
20241014,184200,4548866550,4925,4925,4925,4925,0
20241014,184100,4548866550,4925,4925,4925,4925,0
20241014,184000,4548866550,4925,4925,4925,4925,0
20241014,183900,4548866550,4925,4925,4925,4925,0
20241014,183800,4548866550,4925,4925,4925,4925,0
20241014,183700,4548866550,4925,4925,4925,4925,0
20241014,183600,4548866550,4925,4925,4925,4925,0
20241014,183500,4548866550,4925,4925,4925,4925,0
20241014,183400,4548866550,4925,4925,4925,4925,0
20241014,183300,4548866550,4925,4925,4925,4925,0
20241014,183200,4548866550,4925,4925,4925,4925,0
20241014,183100,4548866550,4925,4925,4925,4925,0
20241014,183000,4548866550,4925,4925,4925,4925,0
20241014,182900,4548866550,4925,4925,4925,4925,0
20241014,182800,4548866550,4925,4925,4925,4925,0
20241014,182700,4548866550,4925,4925,4925,4925,0
20241014,182600,4548866550,4925,4925,4925,4925,0
20241014,182500,4548866550,4925,4925,4925,4925,0
20241014,182400,4548866550,4925,4925,4925,4925,0
20241014,182300,4548866550,4925,4925,4925,4925,0
20241014,182200,4548866550,4925,4925,4925,4925,0
20241014,182100,4548866550,4925,4925,4925,4925,0
20241014,182000,4548866550,4925,4925,4925,4925,0
20241014,181900,4548866550,4925,4925,4925,4925,0
20241014,181800,4548866550,4925,4925,4925,4925,0
20241014,181700,4548866550,4925,4925,4925,4925,0
20241014,181600,4548866550,4925,4925,4925,4925,37624
20241014,181500,4548866550,4925,4925,4925,4925,0
20241014,181400,4548866550,4925,4925,4925,4925,0
20241014,181300,4548866550,4925,4925,4925,4925,0
20241014,181200,4548866550,4925,4925,4925,4925,0
20241014,181100,4548866550,4925,4925,4925,4925,0
20241014,181000,4548866550,4925,4925,4925,4925,0
20241014,180900,4548866550,4925,4925,4925,4925,0
20241014,180800,4548866550,4925,4925,4925,4925,0
20241014,180700,4548866550,4925,4925,4925,4925,0
20241014,180600,4548866550,4925,4925,4925,4925,0
20241014,180500,4548866550,4925,4925,4925,4925,0
20241014,180400,4548866550,4925,4925,4925,4925,0
20241014,180300,4548866550,4925,4925,4925,4925,0
20241014,180200,4548866550,4925,4925,4925,4925,0
20241014,180100,4548866550,4925,4925,4925,4925,0
20241014,180000,4548866550,4925,4925,4925,4925,0
20241014,175900,4548866550,4925,4925,4925,4925,0
20241014,175800,4548866550,4925,4925,4925,4925,0
20241014,175700,4548866550,4925,4925,4925,4925,0
20241014,175600,4548866550,4925,4925,4925,4925,0
20241014,175500,4548866550,4925,4925,4925,4925,0
20241014,175400,4548866550,4925,4925,4925,4925,0
20241014,175300,4548866550,4925,4925,4925,4925,0
20241014,175200,4548866550,4925,4925,4925,4925,0
20241014,175100,4548866550,4925,4925,4925,4925,0
20241014,175000,4548866550,4925,4925,4925,4925,0
20241014,174900,4548866550,4925,4925,4925,4925,0
20241014,174800,4548866550,4925,4925,4925,4925,0
20241014,174700,4548866550,4925,4925,4925,4925,0
20241014,174600,4548866550,4925,4925,4925,4925,37624
20241014,174500,4548866550,4925,4925,4925,4925,0
20241014,174400,4548866550,4925,4925,4925,4925,0
20241014,174300,4548866550,4925,4925,4925,4925,0
20241014,174200,4548866550,4925,4925,4925,4925,0
20241014,174100,4548866550,4925,4925,4925,4925,0
20241014,174000,4548866550,4925,4925,4925,4925,0
20241014,173900,4548866550,4925,4925,4925,4925,0
20241014,173800,4548866550,4925,4925,4925,4925,0
20241014,173700,4548866550,4925,4925,4925,4925,0
20241014,173600,4548866550,4925,4925,4925,4925,0
20241014,173500,4548866550,4925,4925,4925,4925,0
20241014,173400,4548866550,4925,4925,4925,4925,0
20241014,173300,4548866550,4925,4925,4925,4925,0
20241014,173200,4548866550,4925,4925,4925,4925,0
20241014,173100,4548866550,4925,4925,4925,4925,0
20241014,173000,4548866550,4925,4925,4925,4925,0
20241014,172900,4548866550,4925,4925,4925,4925,0
20241014,172800,4548866550,4925,4925,4925,4925,0
20241014,172700,4548866550,4925,4925,4925,4925,0
20241014,172600,4548866550,4925,4925,4925,4925,0
20241014,172500,4548866550,4925,4925,4925,4925,0
20241014,172400,4548866550,4925,4925,4925,4925,0
20241014,172300,4548866550,4925,4925,4925,4925,0
20241014,172200,4548866550,4925,4925,4925,4925,0
20241014,172100,4548866550,4925,4925,4925,4925,0
20241014,172000,4548866550,4925,4925,4925,4925,0
20241014,171900,4548866550,4925,4925,4925,4925,0
20241014,171800,4548866550,4925,4925,4925,4925,0
20241014,171700,4548866550,4925,4925,4925,4925,0
20241014,171600,4548866550,4925,4925,4925,4925,37624
20241014,171500,4548866550,4925,4925,4925,4925,0
20241014,171400,4548866550,4925,4925,4925,4925,0
20241014,171300,4548866550,4925,4925,4925,4925,0
20241014,171200,4548866550,4925,4925,4925,4925,0
20241014,171100,4548866550,4925,4925,4925,4925,0
20241014,171000,4548866550,4925,4925,4925,4925,0
20241014,170900,4548866550,4925,4925,4925,4925,0
20241014,170800,4548866550,4925,4925,4925,4925,0
20241014,170700,4548866550,4925,4925,4925,4925,0
20241014,170600,4548866550,4925,4925,4925,4925,0
20241014,170500,4548866550,4925,4925,4925,4925,0
20241014,170400,4548866550,4925,4925,4925,4925,0
20241014,170300,4548866550,4925,4925,4925,4925,0
20241014,170200,4548866550,4925,4925,4925,4925,0
20241014,170100,4548866550,4925,4925,4925,4925,0
20241014,170000,4548866550,4925,4925,4925,4925,0
20241014,165900,4548866550,4925,4925,4925,4925,0
20241014,165800,4548866550,4925,4925,4925,4925,0
20241014,165700,4548866550,4925,4925,4925,4925,0
20241014,165600,4548866550,4925,4925,4925,4925,0
20241014,165500,4548866550,4925,4925,4925,4925,0
20241014,165400,4548866550,4925,4925,4925,4925,0
20241014,165300,4548866550,4925,4925,4925,4925,0
20241014,165200,4548866550,4925,4925,4925,4925,0
20241014,165100,4548866550,4925,4925,4925,4925,0
20241014,165000,4548866550,4925,4925,4925,4925,0
20241014,164900,4548866550,4925,4925,4925,4925,0
20241014,164800,4548866550,4925,4925,4925,4925,0
20241014,164700,4548866550,4925,4925,4925,4925,0
20241014,164600,4548866550,4925,4925,4925,4925,37624
20241014,164500,4548866550,4925,4925,4925,4925,0
20241014,164400,4548866550,4925,4925,4925,4925,0
20241014,164300,4548866550,4925,4925,4925,4925,0
20241014,164200,4548866550,4925,4925,4925,4925,0
20241014,164100,4548866550,4925,4925,4925,4925,0
20241014,164000,4548866550,4925,4925,4925,4925,0
20241014,163900,4548866550,4925,4925,4925,4925,0
20241014,163800,4548866550,4925,4925,4925,4925,0
20241014,163700,4548866550,4925,4925,4925,4925,0
20241014,163600,4548866550,4925,4925,4925,4925,0
20241014,163500,4548866550,4925,4925,4925,4925,0
20241014,163400,4548866550,4925,4925,4925,4925,0
20241014,163300,4548866550,4925,4925,4925,4925,0
20241014,163200,4548866550,4925,4925,4925,4925,0
20241014,163100,4548866550,4925,4925,4925,4925,0
20241014,163000,4548866550,4925,4925,4925,4925,0
20241014,162900,4548866550,4925,4925,4925,4925,0
20241014,162800,4548866550,4925,4925,4925,4925,0
20241014,162700,4548866550,4925,4925,4925,4925,0
20241014,162600,4548866550,4925,4925,4925,4925,0
20241014,162500,4548866550,4925,4925,4925,4925,0
20241014,162400,4548866550,4925,4925,4925,4925,0
20241014,162300,4548866550,4925,4925,4925,4925,0
20241014,162200,4548866550,4925,4925,4925,4925,0
20241014,162100,4548866550,4925,4925,4925,4925,0
20241014,162000,4548866550,4925,4925,4925,4925,0
20241014,161900,4548866550,4925,4925,4925,4925,0
20241014,161800,4548866550,4925,4925,4925,4925,0
20241014,161700,4548866550,4925,4925,4925,4925,0
20241014,161600,4548866550,4925,4925,4925,4925,37624
20241014,161500,4548866550,4925,4925,4925,4925,0
20241014,161400,4548866550,4925,4925,4925,4925,0
20241014,161300,4548866550,4925,4925,4925,4925,0
20241014,161200,4548866550,4925,4925,4925,4925,0
20241014,161100,4548866550,4925,4925,4925,4925,0
20241014,161000,4548866550,4925,4925,4925,4925,0
20241014,160900,4548866550,4925,4925,4925,4925,0
20241014,160800,4548866550,4925,4925,4925,4925,0
20241014,160700,4548866550,4925,4925,4925,4925,0
20241014,160600,4548866550,4925,4925,4925,4925,0
20241014,160500,4548866550,4925,4925,4925,4925,0
20241014,160400,4548866550,4925,4925,4925,4925,0
20241014,160300,4548866550,4925,4925,4925,4925,0
20241014,160200,4548866550,4925,4925,4925,4925,0
20241014,160100,4548866550,4925,4925,4925,4925,0
20241014,160000,4548866550,4925,4925,4925,4925,0
20241014,155900,4548866550,4925,4925,4925,4925,0
20241014,155800,4548866550,4925,4925,4925,4925,0
20241014,155700,4548866550,4925,4925,4925,4925,0
20241014,155600,4548866550,4925,4925,4925,4925,0
20241014,155500,4548866550,4925,4925,4925,4925,0
20241014,155400,4548866550,4925,4925,4925,4925,0
20241014,155300,4548866550,4925,4925,4925,4925,0
20241014,155200,4548866550,4925,4925,4925,4925,0
20241014,155100,4548866550,4925,4925,4925,4925,0
20241014,155000,4548866550,4925,4925,4925,4925,0
20241014,154900,4548866550,4925,4925,4925,4925,0
20241014,154800,4548866550,4925,4925,4925,4925,0
20241014,154700,4548866550,4925,4925,4925,4925,0
20241014,154600,4548866550,4925,4925,4925,4925,37624
20241014,154500,4548866550,4925,4925,4925,4925,0
20241014,154400,4548866550,4925,4925,4925,4925,0
20241014,154300,4548866550,4925,4925,4925,4925,0
20241014,154200,4548866550,4925,4925,4925,4925,0
20241014,154100,4548866550,4925,4925,4925,4925,0
20241014,154000,4548866550,4925,4925,4925,4925,0
20241014,153900,4548866550,4925,4925,4925,4925,0
20241014,153800,4548866550,4925,4925,4925,4925,0
20241014,153700,4548866550,4925,4925,4925,4925,0
20241014,153600,4548866550,4925,4925,4925,4925,0
20241014,153500,4548866550,4925,4925,4925,4925,0
20241014,153400,4548866550,4925,4925,4925,4925,0
20241014,153300,4548866550,4925,4925,4925,4925,0
20241014,153200,4548866550,4925,4925,4925,4925,0
20241014,153100,4548866550,4925,4925,4925,4925,0
20241014,153000,4548866550,4925,4925,4925,4925,37624
20241014,152900,4363568350,4950,4950,4950,4950,0
20241014,152800,4363568350,4950,4950,4950,4950,0
20241014,152700,4363568350,4950,4950,4950,4950,0
20241014,152600,4363568350,4950,4950,4950,4950,0
20241014,152500,4363568350,4950,4950,4950,4950,0
20241014,152400,4363568350,4950,4950,4950,4950,0
20241014,152300,4363568350,4950,4950,4950,4950,0
20241014,152200,4363568350,4950,4950,4950,4950,0
20241014,152100,4363568350,4950,4950,4950,4950,0
20241014,152000,4363568350,4950,4950,4950,4950,0
20241014,151900,4363568350,4950,4955,4960,4950,13648
20241014,151800,4295971195,4955,4955,4960,4950,12843
20241014,151700,4232351645,4955,4960,4965,4955,9949
20241014,151600,4183020335,4965,4965,4965,4960,2623
20241014,151500,4170008465,4965,4970,4970,4965,2491
20241014,151400,4157637650,4970,4965,4970,4965,1038
20241014,151300,4152480910,4970,4970,4970,4970,53
20241014,151200,4152217500,4970,4970,4970,4965,1746
20241014,151100,4143547885,4970,4975,4975,4965,2094
20241014,151000,4133145800,4975,4970,4975,4970,51
20241014,150900,4132892325,4970,4965,4970,4965,2701
20241014,150800,4119476835,4965,4970,4970,4965,1523
20241014,150700,4111915020,4970,4965,4970,4965,172
20241014,150600,4111060500,4965,4965,4965,4960,1099
20241014,150500,4105608370,4960,4965,4965,4960,1590
20241014,150400,4097717325,4965,4970,4970,4960,606
20241014,150300,4094708835,4970,4960,4975,4960,2256
20241014,150200,4083489950,4960,4970,4975,4960,16852
20241014,150100,3999862910,4975,4975,4975,4970,1340
20241014,150000,3993202520,4975,4970,4975,4970,987
20241014,145900,3988297060,4975,4980,4980,4975,1398
20241014,145800,3981338950,4980,4980,4985,4980,1376
20241014,145700,3974483450,4980,4980,4985,4975,688
20241014,145600,3971057160,4985,4975,4985,4970,2191
20241014,145500,3960149775,4975,4970,4980,4965,1836
20241014,145400,3951024120,4970,4970,4970,4970,225
20241014,145300,3949905870,4970,4980,4980,4970,1101
20241014,145200,3944428500,4980,4975,4980,4975,722
20241014,145100,3940833875,4965,4970,4975,4965,735
20241014,145000,3937183705,4970,4980,4980,4965,5161
20241014,144900,3911530820,4980,4975,4980,4975,1776
20241014,144800,3902687720,4975,4975,4975,4975,965
20241014,144700,3897886845,4975,4975,4975,4975,47
20241014,144600,3897653020,4970,4975,4975,4970,491
20241014,144500,3895211305,4975,4975,4980,4970,532
20241014,144400,3892564620,4975,4970,4975,4965,2972
20241014,144300,3877795770,4970,4975,4975,4965,3481
20241014,144200,3860489595,4975,4975,4975,4970,5384
20241014,144100,3833730760,4975,4975,4975,4970,91
20241014,144000,3833278425,4970,4975,4980,4970,890
20241014,143900,3828853125,4975,4975,4975,4975,772
20241014,143800,3825012425,4975,4975,4985,4975,3309
20241014,143700,3808545365,4975,4980,4985,4975,1381
20241014,143600,3801666565,4980,4980,4985,4975,12102
20241014,143500,3741419105,4980,4985,4985,4980,2011
20241014,143400,3731404020,4980,4980,4980,4980,4
20241014,143300,3731384100,4990,4980,4990,4980,187
20241014,143200,3730452830,4985,4980,4985,4980,34
20241014,143100,3730283455,4980,4980,4990,4980,401
20241014,143000,3728285885,4985,4980,4990,4980,42
20241014,142900,3728076620,4980,4980,4980,4980,2450
20241014,142800,3715875620,4980,4980,4985,4980,1631
20241014,142700,3707752630,4985,4995,4995,4985,598
20241014,142600,3704770325,4995,4990,4995,4990,686
20241014,142500,3701344255,4995,4985,4995,4985,404
20241014,142400,3699328095,4985,4985,4985,4985,80
20241014,142300,3698929295,4985,4985,4985,4985,100
20241014,142200,3698430795,4980,4990,4990,4980,2073
20241014,142100,3688102620,4990,4985,4990,4985,415
20241014,142000,3686031845,4985,4985,4985,4980,544
20241014,141900,3683320840,4980,4980,4980,4980,31
20241014,141800,3683166460,4975,4980,4980,4975,1610
20241014,141700,3675156480,4980,4990,4990,4980,3673
20241014,141600,3656862780,4990,4985,4995,4985,110
20241014,141500,3656313900,4980,4980,4980,4980,162
20241014,141400,3655507140,4995,4980,4995,4980,256
20241014,141300,3654231990,4975,4995,4995,4975,1906
20241014,141200,3644746475,4975,4985,5000,4975,6587
20241014,141100,3611861570,4985,4980,4985,4975,2809
20241014,141000,3597879495,4980,4980,4980,4980,1817
20241014,140900,3588830835,4980,4985,4985,4980,139
20241014,140800,3588138100,4985,4980,4985,4980,532
20241014,140700,3585488725,4985,4980,4985,4980,32
20241014,140600,3585329215,4980,4980,4985,4980,365
20241014,140500,3583511125,4980,4980,4985,4980,353
20241014,140400,3581753085,4980,4985,4985,4980,2688
20241014,140300,3568362620,4990,5000,5000,4990,567
20241014,140200,3565533120,4995,4995,5000,4995,1509
20241014,140100,3557995640,5000,4995,5000,4995,25
20241014,140000,3557870665,4995,5000,5000,4995,75
20241014,135900,3557495715,4995,5000,5000,4995,568
20241014,135800,3554655815,5000,5000,5000,4995,707
20241014,135700,3551121320,5000,5000,5000,5000,149
20241014,135600,3550376320,5000,5000,5000,4990,411
20241014,135500,3548323420,5000,4990,5000,4990,578
20241014,135400,3545434300,4990,4980,4995,4980,445
20241014,135300,3543214995,4980,4985,4990,4980,1030
20241014,135200,3538081490,4990,4990,4995,4985,250
20241014,135100,3536834650,4990,4995,4995,4990,464
20241014,135000,3534518050,4995,4995,4995,4995,1
20241014,134900,3534513055,5000,4995,5000,4995,1501
20241014,134800,3527010555,4985,4990,5000,4985,544
20241014,134700,3524295835,4990,4995,4995,4990,596
20241014,134600,3521321790,4995,5010,5010,4995,3614
20241014,134500,3503269730,4995,5000,5010,4995,5386
20241014,134400,3476338080,5000,5010,5020,5000,2160
20241014,134300,3465536460,5010,5010,5010,5010,227
20241014,134200,3464399190,5010,5010,5010,5010,208
20241014,134100,3463357110,5010,5000,5010,5000,3859
20241014,134000,3444044850,5000,5000,5000,4995,2176
20241014,133900,3433166410,5000,5000,5000,5000,300
20241014,133800,3431666410,5000,4995,5000,4995,233
20241014,133700,3430502570,4995,4995,4995,4995,110
20241014,133600,3429953120,5000,4995,5000,4995,360
20241014,133500,3428154810,4995,4995,4995,4990,359
20241014,133400,3426362105,4990,4990,4995,4990,959
20241014,133300,3421573715,4990,4990,4990,4985,745
20241014,133200,3417857770,4990,4990,4990,4990,11
20241014,133100,3417802880,4985,4985,4990,4985,678
20241014,133000,3414423010,4985,4985,4985,4985,0
20241014,132900,3414423010,4985,4985,4985,4985,51
20241014,132800,3414168775,4970,4990,4990,4970,5449
20241014,132700,3387067600,4990,4990,4990,4990,51
20241014,132600,3386813110,4990,4990,4990,4990,0
20241014,132500,3386813110,4990,4990,4990,4990,0
20241014,132400,3386813110,4990,4990,4990,4990,1
20241014,132300,3386808120,4990,4990,4990,4990,1
20241014,132200,3386803130,4990,4975,4990,4975,30
20241014,132100,3386653865,4975,4975,4990,4970,1558
20241014,132000,3378905225,4975,4975,4975,4975,857
20241014,131900,3374641650,4980,4985,4985,4980,949
20241014,131800,3369915620,4985,4985,4985,4985,441
20241014,131700,3367717235,4985,4985,4985,4985,211
20241014,131600,3366665400,4990,4990,4990,4990,110
20241014,131500,3366116500,4995,4995,4995,4990,302
20241014,131400,3364608760,4980,4980,4980,4980,116
20241014,131300,3364031080,4980,4980,4980,4980,105
20241014,131200,3363508180,4975,4970,4975,4970,266
20241014,131100,3362184910,4970,4975,4975,4970,186
20241014,131000,3361260485,4970,4970,4970,4970,102
20241014,130900,3360753545,4970,4970,4970,4970,5
20241014,130800,3360728695,4970,4970,4970,4970,975
20241014,130700,3355882945,4975,4970,4975,4970,846
20241014,130600,3351678275,4970,4975,4975,4970,295
20241014,130500,3350211695,4975,4975,4975,4970,1084
20241014,130400,3344823795,4975,4975,4975,4975,40
20241014,130300,3344624795,4975,4980,4980,4975,605
20241014,130200,3341614620,4975,4980,4980,4975,1156
20241014,130100,3335862520,4980,4975,4980,4975,604
20241014,130000,3332857220,4980,4980,4980,4975,1264
20241014,125900,3326567865,4980,4980,4980,4980,20
20241014,125800,3326468265,4980,4980,4980,4980,70
20241014,125700,3326119665,4980,4980,4980,4980,52
20241014,125600,3325860705,4980,4980,4980,4975,35
20241014,125500,3325686535,4975,4975,4980,4975,101
20241014,125400,3325184055,4975,4990,4995,4975,1409
20241014,125300,3318165785,4995,4995,4995,4995,0
20241014,125200,3318165785,4995,4985,4995,4985,238
20241014,125100,3316978745,4985,4975,4985,4970,1665
20241014,125000,3308703015,4980,4980,4980,4980,10
20241014,124900,3308653215,4985,4985,4985,4985,10
20241014,124800,3308603365,4975,4970,4975,4970,311
20241014,124700,3307057545,4975,4975,4975,4970,1213
20241014,124600,3301024120,4975,4980,4985,4975,1130
20241014,124500,3295397625,4980,4980,4980,4980,610
20241014,124400,3292359825,4985,4985,4985,4980,18
20241014,124300,3292270100,4985,4990,4990,4985,1890
20241014,124200,3282848215,4990,4990,4990,4990,436
20241014,124100,3280672575,4990,4985,4990,4985,121
20241014,124000,3280069385,4985,4985,4985,4985,5
20241014,123900,3280044460,4985,4985,4985,4985,40
20241014,123800,3279845060,4990,4985,4990,4985,1110
20241014,123700,3274310660,4985,4980,4985,4980,385
20241014,123600,3272391935,4980,4990,4990,4980,643
20241014,123500,3269189185,4985,4985,4990,4985,1965
20241014,123400,3259393500,4985,4995,4995,4985,514
20241014,123300,3256831145,4990,4985,4990,4985,2421
20241014,123200,3244761505,4985,4990,4990,4985,585
20241014,123100,3241845275,4985,4995,4995,4985,613
20241014,123000,3238783915,4990,4990,4990,4990,49
20241014,122900,3238539405,4985,4990,4990,4985,1053
20241014,122800,3233289110,4990,4990,4990,4990,41
20241014,122700,3233084520,4990,4995,4995,4990,45
20241014,122600,3232859945,4990,4985,5010,4970,15075
20241014,122500,3157870660,4985,5000,5000,4985,5419
20241014,122400,3130846990,5000,5000,5000,5000,403
20241014,122300,3128831990,5000,4995,5000,4995,850
20241014,122200,3124584680,4995,4995,4995,4995,117
20241014,122100,3124000265,4985,4985,4985,4985,200
20241014,122000,3123003265,4985,4995,4995,4985,1379
20241014,121900,3116123640,4995,5000,5000,4990,479
20241014,121800,3113731175,4990,4990,4990,4990,612
20241014,121700,3110677295,4990,4990,4990,4990,0
20241014,121600,3110677295,4990,4985,5000,4985,66
20241014,121500,3110347975,4985,4985,4985,4985,37
20241014,121400,3110163530,4985,4990,4990,4985,1323
20241014,121300,3103563900,5000,4990,5000,4990,17
20241014,121200,3103478970,4990,4990,4990,4990,53
20241014,121100,3103214500,4990,5000,5000,4990,400
20241014,121000,3101214650,5000,4990,5000,4990,527
20241014,120900,3098582670,4995,4985,4995,4985,824
20241014,120800,3094473020,4985,4985,4985,4985,720
20241014,120700,3090883820,4985,4990,4990,4985,732
20241014,120600,3087231790,4990,4995,4995,4990,1102
20241014,120500,3081727450,4995,4995,4995,4995,1
20241014,120400,3081722455,5000,5000,5000,4995,210
20241014,120300,3080672480,5000,5000,5000,5000,4
20241014,120200,3080652480,4990,4990,4990,4990,470
20241014,120100,3078307180,4990,4990,4990,4990,494
20241014,120000,3075842120,4990,4990,4990,4985,1579
20241014,115900,3067963185,4990,5000,5000,4990,716
20241014,115800,3064390300,4990,5010,5010,4990,4344
20241014,115700,3042700745,5000,5000,5000,5000,5
20241014,115600,3042675745,5010,5000,5010,5000,90
20241014,115500,3042225735,4995,4995,5000,4995,12
20241014,115400,3042165745,4995,4995,4995,4995,2
20241014,115300,3042155755,4995,4995,4995,4995,0
20241014,115200,3042155755,4995,5000,5000,4995,209
20241014,115100,3041111295,5010,5010,5010,5010,52
20241014,115000,3040850775,5010,4995,5010,4985,1629
20241014,114900,3032713580,4995,5000,5000,4995,453
20241014,114800,3030450685,4995,4995,4995,4995,210
20241014,114700,3029401735,5000,5000,5000,5000,697
20241014,114600,3025916735,5000,5000,5000,5000,31
20241014,114500,3025761735,5000,4995,5000,4990,70
20241014,114400,3025412155,4995,5000,5000,4995,115
20241014,114300,3024837495,5000,5010,5010,5000,561
20241014,114200,3022031905,5010,5010,5010,5000,45
20241014,114100,3021806805,5010,5010,5010,5010,480
20241014,114000,3019402005,5010,5010,5010,5010,158
20241014,113900,3018610425,5010,5010,5010,5000,968
20241014,113800,3013761705,5000,5000,5000,5000,789
20241014,113700,3009816705,5000,4995,5000,4995,209
20241014,113600,3008771745,4995,4985,4995,4985,2175
20241014,113500,2997929350,4985,4985,4985,4975,5031
20241014,113400,2972897490,4980,4980,4980,4980,1053
20241014,113300,2967653550,4985,4985,4985,4985,372
20241014,113200,2965799130,4985,4990,4990,4985,1357
20241014,113100,2959031575,4990,4990,5000,4990,928
20241014,113000,2954400835,4990,5000,5000,4990,211
20241014,112900,2953347825,4990,5010,5010,4990,12
20241014,112800,2953287915,5010,4990,5010,4990,316
20241014,112700,2951708755,5010,5010,5010,4990,621
20241014,112600,2948606970,5010,5010,5010,5010,20
20241014,112500,2948506770,5010,4980,5010,4980,34
20241014,112400,2948336520,5010,4975,5010,4975,871
20241014,112300,2943994345,4980,4980,4980,4980,300
20241014,112200,2942500345,4980,5000,5000,4980,387
20241014,112100,2940568540,5000,4985,5000,4985,977
20241014,112000,2935687705,4985,4985,4985,4985,787
20241014,111900,2931764510,4975,4985,4985,4975,135
20241014,111800,2931092845,4985,4975,4985,4975,27
20241014,111700,2930958380,4975,4975,4980,4975,1469
20241014,111600,2923644660,4970,4970,4970,4970,229
20241014,111500,2922506530,4970,4970,4970,4970,1644
20241014,111400,2914335850,4970,4970,4975,4970,2700
20241014,111300,2900916700,4975,4975,4975,4970,3396
20241014,111200,2884036065,4975,4975,4975,4975,541
20241014,111100,2881344590,4975,4975,4980,4975,649
20241014,111000,2878115790,4975,4975,4980,4975,4979
20241014,110900,2853341540,4975,4975,4975,4970,1682
20241014,110800,2844975260,4980,4980,4980,4975,2177
20241014,110700,2834143575,4975,4985,4985,4975,5885
20241014,110600,2804836865,4985,4980,4985,4980,1847
20241014,110500,2795631570,4985,4980,4985,4980,366
20241014,110400,2793807560,4980,4985,4985,4980,180
20241014,110300,2792910365,4990,4995,4995,4990,5
20241014,110200,2792885400,5000,4980,5000,4980,294
20241014,110100,2791421260,4985,4995,4995,4985,1623
20241014,110000,2783328155,4995,4995,4995,4995,1550
20241014,105900,2775585905,4995,4995,4995,4995,118
20241014,105800,2774996495,4995,5000,5000,4995,1023
20241014,105700,2769886100,4995,4995,4995,4995,61
20241014,105600,2769581405,4990,5000,5000,4990,998
20241014,105500,2764594835,5000,4990,5000,4990,1340
20241014,105400,2757902035,4990,4980,4990,4980,1515
20241014,105300,2750347575,4980,4985,4985,4980,2228
20241014,105200,2739250085,4985,4985,4995,4985,756
20241014,105100,2735481005,4995,4995,4995,4995,2
20241014,105000,2735471015,4995,4995,4995,4985,38
20241014,104900,2735281565,4995,4990,4995,4990,515
20241014,104800,2732711185,4980,4990,4990,4980,375
20241014,104700,2730843465,4990,4995,4995,4975,5492
20241014,104600,2703510850,4995,4985,5000,4980,2141
20241014,104500,2692844890,4990,5000,5000,4985,278
20241014,104400,2691457765,4985,4990,5000,4985,897
20241014,104300,2686984020,4995,5000,5000,4995,430
20241014,104200,2684835070,5000,4990,5000,4985,467
20241014,104100,2682504450,5000,4990,5000,4980,7194
20241014,104000,2646661200,4990,4990,4990,4990,1281
20241014,103900,2640269010,5000,4990,5000,4990,529
20241014,103800,2637625420,5000,5010,5010,4990,22
20241014,103700,2637515420,5010,5010,5010,5010,106
20241014,103600,2636984360,5010,5010,5010,4985,12524
20241014,103500,2574467240,5010,5010,5020,5000,2118
20241014,103400,2563840100,5010,5000,5020,5000,2738
20241014,103300,2550146040,5000,4990,5000,4990,341
20241014,103200,2548443340,4990,4995,5000,4990,175
20241014,103100,2547569210,4995,5000,5000,4995,1066
20241014,103000,2542244530,4995,4995,4995,4995,184
20241014,102900,2541325450,4995,4990,5000,4990,112
20241014,102800,2540765985,4990,4995,5000,4990,542
20241014,102700,2538060365,4995,5000,5000,4995,219
20241014,102600,2536966420,5000,5000,5000,4995,761
20241014,102500,2533165210,5000,4995,5000,4995,587
20241014,102400,2530232405,4995,5020,5020,4995,8778
20241014,102300,2486362815,5020,5020,5020,5010,134
20241014,102200,2485690145,5020,5020,5020,5020,18
20241014,102100,2485599785,5020,5020,5020,5000,128
20241014,102000,2484957565,5020,5020,5020,5020,313
20241014,101900,2483386305,5020,5010,5020,4995,3785
20241014,101800,2464435500,5020,5010,5020,5000,646
20241014,101700,2461203620,5010,5030,5030,5010,5273
20241014,101600,2434770550,5030,5020,5030,5000,1018
20241014,101500,2429669990,5020,5010,5020,5010,568
20241014,101400,2426821230,5010,5010,5010,5000,919
20241014,101300,2422226210,5000,5020,5020,5000,1239
20241014,101200,2416007200,5010,5010,5010,5010,432
20241014,101100,2413842880,5000,5000,5000,5000,1289
20241014,101000,2407397880,5000,5000,5000,4995,2146
20241014,100900,2396677880,4995,4995,4995,4990,1195
20241014,100800,2390709860,4995,4995,5000,4995,1257
20241014,100700,2384431120,5000,4990,5000,4990,388
20241014,100600,2382493530,4995,4990,4995,4990,800
20241014,100500,2378497840,4990,5000,5000,4990,2010
20241014,100400,2368452185,5000,4995,5000,4995,1091
20241014,100300,2362997520,4995,4985,4995,4985,2429
20241014,100200,2350887190,4985,4985,4995,4985,1769
20241014,100100,2342067875,4985,4985,5000,4985,3980
20241014,100000,2322219080,4985,4985,4995,4985,1631
20241014,095900,2314083030,4990,4995,4995,4985,2081
20241014,095800,2303701855,4995,4995,4995,4985,2415
20241014,095700,2291654215,4995,5000,5000,4990,1613
20241014,095600,2283592485,5000,4995,5000,4990,492
20241014,095500,2281133380,4995,4990,4995,4985,500
20241014,095400,2278638525,4990,4990,5000,4985,723
20241014,095300,2275030095,4990,4990,5010,4985,1235
20241014,095200,2268870645,5000,5010,5010,4985,7932
20241014,095100,2229224785,5010,5000,5010,5000,5175
20241014,095000,2203298795,5010,5020,5020,5010,836
20241014,094900,2199103205,5020,5010,5020,5000,963
20241014,094800,2194283765,5010,5000,5020,4995,2610
20241014,094700,2181224625,5000,4990,5000,4990,1283
20241014,094600,2174811355,4990,4990,5000,4990,3318
20241014,094500,2158236660,4990,5000,5000,4980,5064
20241014,094400,2132963865,5000,4980,5000,4980,3650
20241014,094300,2114755565,4980,4960,4980,4950,10214
20241014,094200,2064104240,4970,5000,5010,4965,52694
20241014,094100,1801302195,5010,5000,5010,5000,6078
20241014,094000,1770908795,5000,5020,5020,5000,7587
20241014,093900,1732917425,5010,5020,5020,5010,3645
20241014,093800,1714647785,5010,5030,5040,5010,9792
20241014,093700,1665455835,5030,5060,5060,5030,19565
20241014,093600,1566757335,5070,5060,5070,5050,2331
20241014,093500,1554974295,5060,5060,5060,5050,3985
20241014,093400,1534832455,5060,5060,5060,5050,1145
20241014,093300,1529044605,5050,5060,5060,5050,1755
20241014,093200,1520170695,5060,5070,5070,5060,1959
20241014,093100,1510250985,5070,5070,5070,5060,228
20241014,093000,1509096925,5060,5060,5070,5060,352
20241014,092900,1507314495,5060,5060,5060,5050,6331
20241014,092800,1475283645,5060,5090,5090,5060,2590
20241014,092700,1462161335,5080,5090,5090,5070,2965
20241014,092600,1447087215,5080,5060,5080,5050,5019
20241014,092500,1421639575,5060,5050,5060,5040,1335
20241014,092400,1414897095,5050,5060,5060,5040,532
20241014,092300,1412210095,5060,5060,5060,5050,2571
20241014,092200,1399212575,5060,5040,5060,5040,5339
20241014,092100,1372253255,5050,5060,5060,5040,5323
20241014,092000,1345369775,5060,5060,5060,5050,831
20241014,091900,1341171895,5050,5060,5060,5040,4323
20241014,091800,1319334025,5050,5050,5060,5040,1178
20241014,091700,1313385805,5040,5040,5050,5040,2852
20241014,091600,1299002585,5050,5040,5060,5040,6470
20241014,091500,1266334525,5040,5020,5040,5020,2475
20241014,091400,1253896485,5020,5000,5020,5000,6335
20241014,091300,1222140345,5000,5010,5020,5000,6618
20241014,091200,1189007895,5010,5030,5030,5000,8860
20241014,091100,1144637235,5010,5020,5030,5010,5750
20241014,091000,1115762875,5020,5040,5050,5000,4450
20241014,090900,1093435465,5040,5040,5050,5020,4710
20241014,090800,1069724565,5040,5000,5040,4980,28139
20241014,090700,928981860,5000,5050,5050,5000,28649
20241014,090600,785290750,5030,5030,5060,5030,7202
20241014,090500,749040910,5020,5040,5060,5020,13714
20241014,090400,680018180,5070,5070,5080,5030,23370
20241014,090300,561928560,5060,5080,5100,5020,22341
20241014,090200,449060280,5100,5170,5170,5060,32002
20241014,090100,285301420,5170,5200,5210,5170,10483
20241014,090000,230951730,5210,5260,5270,5190,41054