stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,214600,6040825770,4950,4950,4950,4950,17217
20241015,214500,6040825770,4950,4950,4950,4950,0
20241015,214400,6040825770,4950,4950,4950,4950,0
20241015,214300,6040825770,4950,4950,4950,4950,0
20241015,214200,6040825770,4950,4950,4950,4950,0
20241015,214100,6040825770,4950,4950,4950,4950,0
20241015,214000,6040825770,4950,4950,4950,4950,0
20241015,213900,6040825770,4950,4950,4950,4950,0
20241015,213800,6040825770,4950,4950,4950,4950,0
20241015,213700,6040825770,4950,4950,4950,4950,0
20241015,213600,6040825770,4950,4950,4950,4950,0
20241015,213500,6040825770,4950,4950,4950,4950,0
20241015,213400,6040825770,4950,4950,4950,4950,0
20241015,213300,6040825770,4950,4950,4950,4950,0
20241015,213200,6040825770,4950,4950,4950,4950,0
20241015,213100,6040825770,4950,4950,4950,4950,0
20241015,213000,6040825770,4950,4950,4950,4950,0
20241015,212900,6040825770,4950,4950,4950,4950,0
20241015,212800,6040825770,4950,4950,4950,4950,0
20241015,212700,6040825770,4950,4950,4950,4950,0
20241015,212600,6040825770,4950,4950,4950,4950,0
20241015,212500,6040825770,4950,4950,4950,4950,0
20241015,212400,6040825770,4950,4950,4950,4950,0
20241015,212300,6040825770,4950,4950,4950,4950,0
20241015,212200,6040825770,4950,4950,4950,4950,0
20241015,212100,6040825770,4950,4950,4950,4950,0
20241015,212000,6040825770,4950,4950,4950,4950,0
20241015,211900,6040825770,4950,4950,4950,4950,0
20241015,211800,6040825770,4950,4950,4950,4950,0
20241015,211700,6040825770,4950,4950,4950,4950,0
20241015,211600,6040825770,4950,4950,4950,4950,17217
20241015,211500,6040825770,4950,4950,4950,4950,0
20241015,211400,6040825770,4950,4950,4950,4950,0
20241015,211300,6040825770,4950,4950,4950,4950,0
20241015,211200,6040825770,4950,4950,4950,4950,0
20241015,211100,6040825770,4950,4950,4950,4950,0
20241015,211000,6040825770,4950,4950,4950,4950,0
20241015,210900,6040825770,4950,4950,4950,4950,0
20241015,210800,6040825770,4950,4950,4950,4950,0
20241015,210700,6040825770,4950,4950,4950,4950,0
20241015,210600,6040825770,4950,4950,4950,4950,0
20241015,210500,6040825770,4950,4950,4950,4950,0
20241015,210400,6040825770,4950,4950,4950,4950,0
20241015,210300,6040825770,4950,4950,4950,4950,0
20241015,210200,6040825770,4950,4950,4950,4950,0
20241015,210100,6040825770,4950,4950,4950,4950,0
20241015,210000,6040825770,4950,4950,4950,4950,0
20241015,205900,6040825770,4950,4950,4950,4950,0
20241015,205800,6040825770,4950,4950,4950,4950,0
20241015,205700,6040825770,4950,4950,4950,4950,0
20241015,205600,6040825770,4950,4950,4950,4950,0
20241015,205500,6040825770,4950,4950,4950,4950,0
20241015,205400,6040825770,4950,4950,4950,4950,0
20241015,205300,6040825770,4950,4950,4950,4950,0
20241015,205200,6040825770,4950,4950,4950,4950,0
20241015,205100,6040825770,4950,4950,4950,4950,0
20241015,205000,6040825770,4950,4950,4950,4950,0
20241015,204900,6040825770,4950,4950,4950,4950,0
20241015,204800,6040825770,4950,4950,4950,4950,0
20241015,204700,6040825770,4950,4950,4950,4950,0
20241015,204600,6040825770,4950,4950,4950,4950,17217
20241015,204500,6040825770,4950,4950,4950,4950,0
20241015,204400,6040825770,4950,4950,4950,4950,0
20241015,204300,6040825770,4950,4950,4950,4950,0
20241015,204200,6040825770,4950,4950,4950,4950,0
20241015,204100,6040825770,4950,4950,4950,4950,0
20241015,204000,6040825770,4950,4950,4950,4950,0
20241015,203900,6040825770,4950,4950,4950,4950,0
20241015,203800,6040825770,4950,4950,4950,4950,0
20241015,203700,6040825770,4950,4950,4950,4950,0
20241015,203600,6040825770,4950,4950,4950,4950,0
20241015,203500,6040825770,4950,4950,4950,4950,0
20241015,203400,6040825770,4950,4950,4950,4950,0
20241015,203300,6040825770,4950,4950,4950,4950,0
20241015,203200,6040825770,4950,4950,4950,4950,0
20241015,203100,6040825770,4950,4950,4950,4950,0
20241015,203000,6040825770,4950,4950,4950,4950,0
20241015,202900,6040825770,4950,4950,4950,4950,0
20241015,202800,6040825770,4950,4950,4950,4950,0
20241015,202700,6040825770,4950,4950,4950,4950,0
20241015,202600,6040825770,4950,4950,4950,4950,0
20241015,202500,6040825770,4950,4950,4950,4950,0
20241015,202400,6040825770,4950,4950,4950,4950,0
20241015,202300,6040825770,4950,4950,4950,4950,0
20241015,202200,6040825770,4950,4950,4950,4950,0
20241015,202100,6040825770,4950,4950,4950,4950,0
20241015,202000,6040825770,4950,4950,4950,4950,0
20241015,201900,6040825770,4950,4950,4950,4950,0
20241015,201800,6040825770,4950,4950,4950,4950,0
20241015,201700,6040825770,4950,4950,4950,4950,0
20241015,201600,6040825770,4950,4950,4950,4950,17217
20241015,201500,6040825770,4950,4950,4950,4950,0
20241015,201400,6040825770,4950,4950,4950,4950,0
20241015,201300,6040825770,4950,4950,4950,4950,0
20241015,201200,6040825770,4950,4950,4950,4950,0
20241015,201100,6040825770,4950,4950,4950,4950,0
20241015,201000,6040825770,4950,4950,4950,4950,0
20241015,200900,6040825770,4950,4950,4950,4950,0
20241015,200800,6040825770,4950,4950,4950,4950,0
20241015,200700,6040825770,4950,4950,4950,4950,0
20241015,200600,6040825770,4950,4950,4950,4950,0
20241015,200500,6040825770,4950,4950,4950,4950,0
20241015,200400,6040825770,4950,4950,4950,4950,0
20241015,200300,6040825770,4950,4950,4950,4950,0
20241015,200200,6040825770,4950,4950,4950,4950,0
20241015,200100,6040825770,4950,4950,4950,4950,0
20241015,200000,6040825770,4950,4950,4950,4950,0
20241015,195900,6040825770,4950,4950,4950,4950,0
20241015,195800,6040825770,4950,4950,4950,4950,0
20241015,195700,6040825770,4950,4950,4950,4950,0
20241015,195600,6040825770,4950,4950,4950,4950,0
20241015,195500,6040825770,4950,4950,4950,4950,0
20241015,195400,6040825770,4950,4950,4950,4950,0
20241015,195300,6040825770,4950,4950,4950,4950,0
20241015,195200,6040825770,4950,4950,4950,4950,0
20241015,195100,6040825770,4950,4950,4950,4950,0
20241015,195000,6040825770,4950,4950,4950,4950,0
20241015,194900,6040825770,4950,4950,4950,4950,0
20241015,194800,6040825770,4950,4950,4950,4950,0
20241015,194700,6040825770,4950,4950,4950,4950,0
20241015,194600,6040825770,4950,4950,4950,4950,17217
20241015,194500,6040825770,4950,4950,4950,4950,0
20241015,194400,6040825770,4950,4950,4950,4950,0
20241015,194300,6040825770,4950,4950,4950,4950,0
20241015,194200,6040825770,4950,4950,4950,4950,0
20241015,194100,6040825770,4950,4950,4950,4950,0
20241015,194000,6040825770,4950,4950,4950,4950,0
20241015,193900,6040825770,4950,4950,4950,4950,0
20241015,193800,6040825770,4950,4950,4950,4950,0
20241015,193700,6040825770,4950,4950,4950,4950,0
20241015,193600,6040825770,4950,4950,4950,4950,0
20241015,193500,6040825770,4950,4950,4950,4950,0
20241015,193400,6040825770,4950,4950,4950,4950,0
20241015,193300,6040825770,4950,4950,4950,4950,0
20241015,193200,6040825770,4950,4950,4950,4950,0
20241015,193100,6040825770,4950,4950,4950,4950,0
20241015,193000,6040825770,4950,4950,4950,4950,0
20241015,192900,6040825770,4950,4950,4950,4950,0
20241015,192800,6040825770,4950,4950,4950,4950,0
20241015,192700,6040825770,4950,4950,4950,4950,0
20241015,192600,6040825770,4950,4950,4950,4950,0
20241015,192500,6040825770,4950,4950,4950,4950,0
20241015,192400,6040825770,4950,4950,4950,4950,0
20241015,192300,6040825770,4950,4950,4950,4950,0
20241015,192200,6040825770,4950,4950,4950,4950,0
20241015,192100,6040825770,4950,4950,4950,4950,0
20241015,192000,6040825770,4950,4950,4950,4950,0
20241015,191900,6040825770,4950,4950,4950,4950,0
20241015,191800,6040825770,4950,4950,4950,4950,0
20241015,191700,6040825770,4950,4950,4950,4950,0
20241015,191600,6040825770,4950,4950,4950,4950,17217
20241015,191500,6040825770,4950,4950,4950,4950,0
20241015,191400,6040825770,4950,4950,4950,4950,0
20241015,191300,6040825770,4950,4950,4950,4950,0
20241015,191200,6040825770,4950,4950,4950,4950,0
20241015,191100,6040825770,4950,4950,4950,4950,0
20241015,191000,6040825770,4950,4950,4950,4950,0
20241015,190900,6040825770,4950,4950,4950,4950,0
20241015,190800,6040825770,4950,4950,4950,4950,0
20241015,190700,6040825770,4950,4950,4950,4950,0
20241015,190600,6040825770,4950,4950,4950,4950,0
20241015,190500,6040825770,4950,4950,4950,4950,0
20241015,190400,6040825770,4950,4950,4950,4950,0
20241015,190300,6040825770,4950,4950,4950,4950,0
20241015,190200,6040825770,4950,4950,4950,4950,0
20241015,190100,6040825770,4950,4950,4950,4950,0
20241015,190000,6040825770,4950,4950,4950,4950,0
20241015,185900,6040825770,4950,4950,4950,4950,0
20241015,185800,6040825770,4950,4950,4950,4950,0
20241015,185700,6040825770,4950,4950,4950,4950,0
20241015,185600,6040825770,4950,4950,4950,4950,0
20241015,185500,6040825770,4950,4950,4950,4950,0
20241015,185400,6040825770,4950,4950,4950,4950,0
20241015,185300,6040825770,4950,4950,4950,4950,0
20241015,185200,6040825770,4950,4950,4950,4950,0
20241015,185100,6040825770,4950,4950,4950,4950,0
20241015,185000,6040825770,4950,4950,4950,4950,0
20241015,184900,6040825770,4950,4950,4950,4950,0
20241015,184800,6040825770,4950,4950,4950,4950,0
20241015,184700,6040825770,4950,4950,4950,4950,0
20241015,184600,6040825770,4950,4950,4950,4950,17217
20241015,184500,6040825770,4950,4950,4950,4950,0
20241015,184400,6040825770,4950,4950,4950,4950,0
20241015,184300,6040825770,4950,4950,4950,4950,0
20241015,184200,6040825770,4950,4950,4950,4950,0
20241015,184100,6040825770,4950,4950,4950,4950,0
20241015,184000,6040825770,4950,4950,4950,4950,0
20241015,183900,6040825770,4950,4950,4950,4950,0
20241015,183800,6040825770,4950,4950,4950,4950,0
20241015,183700,6040825770,4950,4950,4950,4950,0
20241015,183600,6040825770,4950,4950,4950,4950,0
20241015,183500,6040825770,4950,4950,4950,4950,0
20241015,183400,6040825770,4950,4950,4950,4950,0
20241015,183300,6040825770,4950,4950,4950,4950,0
20241015,183200,6040825770,4950,4950,4950,4950,0
20241015,183100,6040825770,4950,4950,4950,4950,0
20241015,183000,6040825770,4950,4950,4950,4950,0
20241015,182900,6040825770,4950,4950,4950,4950,0
20241015,182800,6040825770,4950,4950,4950,4950,0
20241015,182700,6040825770,4950,4950,4950,4950,0
20241015,182600,6040825770,4950,4950,4950,4950,0
20241015,182500,6040825770,4950,4950,4950,4950,0
20241015,182400,6040825770,4950,4950,4950,4950,0
20241015,182300,6040825770,4950,4950,4950,4950,0
20241015,182200,6040825770,4950,4950,4950,4950,0
20241015,182100,6040825770,4950,4950,4950,4950,0
20241015,182000,6040825770,4950,4950,4950,4950,0
20241015,181900,6040825770,4950,4950,4950,4950,0
20241015,181800,6040825770,4950,4950,4950,4950,0
20241015,181700,6040825770,4950,4950,4950,4950,0
20241015,181600,6040825770,4950,4950,4950,4950,17217
20241015,181500,6040825770,4950,4950,4950,4950,0
20241015,181400,6040825770,4950,4950,4950,4950,0
20241015,181300,6040825770,4950,4950,4950,4950,0
20241015,181200,6040825770,4950,4950,4950,4950,0
20241015,181100,6040825770,4950,4950,4950,4950,0
20241015,181000,6040825770,4950,4950,4950,4950,0
20241015,180900,6040825770,4950,4950,4950,4950,0
20241015,180800,6040825770,4950,4950,4950,4950,0
20241015,180700,6040825770,4950,4950,4950,4950,0
20241015,180600,6040825770,4950,4950,4950,4950,0
20241015,180500,6040825770,4950,4950,4950,4950,0
20241015,180400,6040825770,4950,4950,4950,4950,0
20241015,180300,6040825770,4950,4950,4950,4950,0
20241015,180200,6040825770,4950,4950,4950,4950,0
20241015,180100,6040825770,4950,4950,4950,4950,0
20241015,180000,6040825770,4950,4950,4950,4950,0
20241015,175900,6040825770,4950,4950,4950,4950,0
20241015,175800,6040825770,4950,4950,4950,4950,0
20241015,175700,6040825770,4950,4950,4950,4950,0
20241015,175600,6040825770,4950,4950,4950,4950,0
20241015,175500,6040825770,4950,4950,4950,4950,0
20241015,175400,6040825770,4950,4950,4950,4950,0
20241015,175300,6040825770,4950,4950,4950,4950,0
20241015,175200,6040825770,4950,4950,4950,4950,0
20241015,175100,6040825770,4950,4950,4950,4950,0
20241015,175000,6040825770,4950,4950,4950,4950,0
20241015,174900,6040825770,4950,4950,4950,4950,0
20241015,174800,6040825770,4950,4950,4950,4950,0
20241015,174700,6040825770,4950,4950,4950,4950,0
20241015,174600,6040825770,4950,4950,4950,4950,17217
20241015,174500,6040825770,4950,4950,4950,4950,0
20241015,174400,6040825770,4950,4950,4950,4950,0
20241015,174300,6040825770,4950,4950,4950,4950,0
20241015,174200,6040825770,4950,4950,4950,4950,0
20241015,174100,6040825770,4950,4950,4950,4950,0
20241015,174000,6040825770,4950,4950,4950,4950,0
20241015,173900,6040825770,4950,4950,4950,4950,0
20241015,173800,6040825770,4950,4950,4950,4950,0
20241015,173700,6040825770,4950,4950,4950,4950,0
20241015,173600,6040825770,4950,4950,4950,4950,0
20241015,173500,6040825770,4950,4950,4950,4950,0
20241015,173400,6040825770,4950,4950,4950,4950,0
20241015,173300,6040825770,4950,4950,4950,4950,0
20241015,173200,6040825770,4950,4950,4950,4950,0
20241015,173100,6040825770,4950,4950,4950,4950,0
20241015,173000,6040825770,4950,4950,4950,4950,0
20241015,172900,6040825770,4950,4950,4950,4950,0
20241015,172800,6040825770,4950,4950,4950,4950,0
20241015,172700,6040825770,4950,4950,4950,4950,0
20241015,172600,6040825770,4950,4950,4950,4950,0
20241015,172500,6040825770,4950,4950,4950,4950,0
20241015,172400,6040825770,4950,4950,4950,4950,0
20241015,172300,6040825770,4950,4950,4950,4950,0
20241015,172200,6040825770,4950,4950,4950,4950,0
20241015,172100,6040825770,4950,4950,4950,4950,0
20241015,172000,6040825770,4950,4950,4950,4950,0
20241015,171900,6040825770,4950,4950,4950,4950,0
20241015,171800,6040825770,4950,4950,4950,4950,0
20241015,171700,6040825770,4950,4950,4950,4950,0
20241015,171600,6040825770,4950,4950,4950,4950,17217
20241015,171500,6040825770,4950,4950,4950,4950,0
20241015,171400,6040825770,4950,4950,4950,4950,0
20241015,171300,6040825770,4950,4950,4950,4950,0
20241015,171200,6040825770,4950,4950,4950,4950,0
20241015,171100,6040825770,4950,4950,4950,4950,0
20241015,171000,6040825770,4950,4950,4950,4950,0
20241015,170900,6040825770,4950,4950,4950,4950,0
20241015,170800,6040825770,4950,4950,4950,4950,0
20241015,170700,6040825770,4950,4950,4950,4950,0
20241015,170600,6040825770,4950,4950,4950,4950,0
20241015,170500,6040825770,4950,4950,4950,4950,0
20241015,170400,6040825770,4950,4950,4950,4950,0
20241015,170300,6040825770,4950,4950,4950,4950,0
20241015,170200,6040825770,4950,4950,4950,4950,0
20241015,170100,6040825770,4950,4950,4950,4950,0
20241015,170000,6040825770,4950,4950,4950,4950,0
20241015,165900,6040825770,4950,4950,4950,4950,0
20241015,165800,6040825770,4950,4950,4950,4950,0
20241015,165700,6040825770,4950,4950,4950,4950,0
20241015,165600,6040825770,4950,4950,4950,4950,0
20241015,165500,6040825770,4950,4950,4950,4950,0
20241015,165400,6040825770,4950,4950,4950,4950,0
20241015,165300,6040825770,4950,4950,4950,4950,0
20241015,165200,6040825770,4950,4950,4950,4950,0
20241015,165100,6040825770,4950,4950,4950,4950,0
20241015,165000,6040825770,4950,4950,4950,4950,0
20241015,164900,6040825770,4950,4950,4950,4950,0
20241015,164800,6040825770,4950,4950,4950,4950,0
20241015,164700,6040825770,4950,4950,4950,4950,0
20241015,164600,6040825770,4950,4950,4950,4950,17217
20241015,164500,6040825770,4950,4950,4950,4950,0
20241015,164400,6040825770,4950,4950,4950,4950,0
20241015,164300,6040825770,4950,4950,4950,4950,0
20241015,164200,6040825770,4950,4950,4950,4950,0
20241015,164100,6040825770,4950,4950,4950,4950,0
20241015,164000,6040825770,4950,4950,4950,4950,0
20241015,163900,6040825770,4950,4950,4950,4950,0
20241015,163800,6040825770,4950,4950,4950,4950,0
20241015,163700,6040825770,4950,4950,4950,4950,0
20241015,163600,6040825770,4950,4950,4950,4950,0
20241015,163500,6040825770,4950,4950,4950,4950,0
20241015,163400,6040825770,4950,4950,4950,4950,0
20241015,163300,6040825770,4950,4950,4950,4950,0
20241015,163200,6040825770,4950,4950,4950,4950,0
20241015,163100,6040825770,4950,4950,4950,4950,0
20241015,163000,6040825770,4950,4950,4950,4950,0
20241015,162900,6040825770,4950,4950,4950,4950,0
20241015,162800,6040825770,4950,4950,4950,4950,0
20241015,162700,6040825770,4950,4950,4950,4950,0
20241015,162600,6040825770,4950,4950,4950,4950,0
20241015,162500,6040825770,4950,4950,4950,4950,0
20241015,162400,6040825770,4950,4950,4950,4950,0
20241015,162300,6040825770,4950,4950,4950,4950,0
20241015,162200,6040825770,4950,4950,4950,4950,0
20241015,162100,6040825770,4950,4950,4950,4950,0
20241015,162000,6040825770,4950,4950,4950,4950,0
20241015,161900,6040825770,4950,4950,4950,4950,0
20241015,161800,6040825770,4950,4950,4950,4950,0
20241015,161700,6040825770,4950,4950,4950,4950,0
20241015,161600,6040825770,4950,4950,4950,4950,17217
20241015,161500,6040825770,4950,4950,4950,4950,0
20241015,161400,6040825770,4950,4950,4950,4950,0
20241015,161300,6040825770,4950,4950,4950,4950,0
20241015,161200,6040825770,4950,4950,4950,4950,0
20241015,161100,6040825770,4950,4950,4950,4950,0
20241015,161000,6040825770,4950,4950,4950,4950,0
20241015,160900,6040825770,4950,4950,4950,4950,0
20241015,160800,6040825770,4950,4950,4950,4950,0
20241015,160700,6040825770,4950,4950,4950,4950,0
20241015,160600,6040825770,4950,4950,4950,4950,0
20241015,160500,6040825770,4950,4950,4950,4950,0
20241015,160400,6040825770,4950,4950,4950,4950,0
20241015,160300,6040825770,4950,4950,4950,4950,0
20241015,160200,6040825770,4950,4950,4950,4950,0
20241015,160100,6040825770,4950,4950,4950,4950,0
20241015,160000,6040825770,4950,4950,4950,4950,0
20241015,155900,6040825770,4950,4950,4950,4950,0
20241015,155800,6040825770,4950,4950,4950,4950,0
20241015,155700,6040825770,4950,4950,4950,4950,0
20241015,155600,6040825770,4950,4950,4950,4950,0
20241015,155500,6040825770,4950,4950,4950,4950,0
20241015,155400,6040825770,4950,4950,4950,4950,0
20241015,155300,6040825770,4950,4950,4950,4950,0
20241015,155200,6040825770,4950,4950,4950,4950,0
20241015,155100,6040825770,4950,4950,4950,4950,0
20241015,155000,6040825770,4950,4950,4950,4950,0
20241015,154900,6040825770,4950,4950,4950,4950,0
20241015,154800,6040825770,4950,4950,4950,4950,0
20241015,154700,6040825770,4950,4950,4950,4950,0
20241015,154600,6040825770,4950,4950,4950,4950,17217
20241015,154500,6040825770,4950,4950,4950,4950,0
20241015,154400,6040825770,4950,4950,4950,4950,0
20241015,154300,6040825770,4950,4950,4950,4950,0
20241015,154200,6040825770,4950,4950,4950,4950,0
20241015,154100,6040825770,4950,4950,4950,4950,0
20241015,154000,6040825770,4950,4950,4950,4950,0
20241015,153900,6040825770,4950,4950,4950,4950,0
20241015,153800,6040825770,4950,4950,4950,4950,0
20241015,153700,6040825770,4950,4950,4950,4950,0
20241015,153600,6040825770,4950,4950,4950,4950,0
20241015,153500,6040825770,4950,4950,4950,4950,0
20241015,153400,6040825770,4950,4950,4950,4950,0
20241015,153300,6040825770,4950,4950,4950,4950,0
20241015,153200,6040825770,4950,4950,4950,4950,0
20241015,153100,6040825770,4950,4950,4950,4950,0
20241015,153000,6040825770,4950,4950,4950,4950,17217
20241015,152900,5955601620,4950,4950,4950,4950,0
20241015,152800,5955601620,4950,4950,4950,4950,0
20241015,152700,5955601620,4950,4950,4950,4950,0
20241015,152600,5955601620,4950,4950,4950,4950,0
20241015,152500,5955601620,4950,4950,4950,4950,0
20241015,152400,5955601620,4950,4950,4950,4950,0
20241015,152300,5955601620,4950,4950,4950,4950,0
20241015,152200,5955601620,4950,4950,4950,4950,0
20241015,152100,5955601620,4950,4950,4950,4950,0
20241015,152000,5955601620,4950,4950,4950,4950,0
20241015,151900,5955601620,4950,4935,4955,4930,3505
20241015,151800,5938291940,4935,4935,4935,4925,681
20241015,151700,5934935085,4930,4925,4935,4925,2578
20241015,151600,5922232525,4930,4940,4940,4930,2489
20241015,151500,5909958730,4940,4940,4940,4940,126
20241015,151400,5909336290,4940,4945,4945,4940,544
20241015,151300,5906646515,4945,4945,4945,4945,521
20241015,151200,5904070170,4935,4940,4945,4935,1882
20241015,151100,5894772505,4940,4935,4940,4935,357
20241015,151000,5893010700,4935,4930,4935,4925,7838
20241015,150900,5854393310,4935,4940,4940,4930,1686
20241015,150800,5846078180,4935,4950,4950,4935,3263
20241015,150700,5829965055,4950,4945,4955,4945,1102
20241015,150600,5824513790,4950,4950,4955,4940,3741
20241015,150500,5806004390,4955,4955,4955,4950,442
20241015,150400,5803814345,4955,4960,4960,4955,218
20241015,150300,5802734150,4960,4965,4965,4955,3270
20241015,150200,5786514905,4960,4965,4965,4960,2139
20241015,150100,5775898885,4960,4960,4965,4960,1879
20241015,150000,5766574755,4960,4955,4960,4955,3620
20241015,145900,5748635085,4955,4950,4955,4940,1174
20241015,145800,5742833795,4950,4940,4950,4940,510
20241015,145700,5740314355,4950,4955,4960,4940,1162
20241015,145600,5734566885,4955,4940,4955,4940,2016
20241015,145500,5724580515,4940,4930,4940,4930,3151
20241015,145400,5709032805,4940,4935,4940,4930,567
20241015,145300,5706236325,4935,4925,4935,4925,733
20241015,145200,5702624875,4925,4935,4935,4925,879
20241015,145100,5698295025,4935,4940,4940,4920,796
20241015,145000,5694371525,4940,4940,4940,4920,1471
20241015,144900,5687123250,4935,4930,4940,4930,51
20241015,144800,5686871530,4940,4925,4940,4910,7480
20241015,144700,5650037245,4925,4920,4930,4910,2226
20241015,144600,5639098595,4915,4930,4930,4915,1429
20241015,144500,5632073110,4930,4910,4930,4910,1109
20241015,144400,5626610555,4925,4925,4925,4905,12411
20241015,144300,5565673995,4920,4925,4925,4915,2278
20241015,144200,5554463580,4925,4925,4925,4920,901
20241015,144100,5550027340,4930,4930,4930,4905,16397
20241015,144000,5469420225,4925,4960,4960,4925,12898
20241015,143900,5405762630,4960,4955,4960,4940,2645
20241015,143800,5392674695,4950,4995,4995,4945,12241
20241015,143700,5331928805,4980,4995,4995,4975,10622
20241015,143600,5278999535,4990,5010,5020,4985,13893
20241015,143500,5209549710,5020,5020,5020,5000,6051
20241015,143400,5179211370,5000,5010,5020,5000,9175
20241015,143300,5133242550,5000,4990,5040,4980,11478
20241015,143200,5075681340,4995,5100,5100,4985,42339
20241015,143100,4862247965,5090,5040,5150,5000,109523
20241015,143000,4301855145,5010,4925,5100,4920,50585
20241015,142900,4048325525,4920,4920,4935,4920,166
20241015,142800,4047508190,4920,4935,4935,4920,631
20241015,142700,4044397185,4935,4935,4935,4935,2
20241015,142600,4044387315,4935,4935,4935,4930,244
20241015,142500,4043184365,4930,4940,4940,4930,84
20241015,142400,4042770100,4940,4940,4940,4940,24
20241015,142300,4042651540,4930,4925,4930,4920,112
20241015,142200,4042100395,4920,4925,4925,4920,1653
20241015,142100,4033960020,4930,4930,4930,4930,1265
20241015,142000,4027723570,4925,4935,4935,4925,2645
20241015,141900,4014691695,4935,4935,4935,4935,1
20241015,141800,4014686760,4940,4940,4940,4940,10
20241015,141700,4014637360,4935,4930,4935,4930,124
20241015,141600,4014025425,4935,4935,4935,4935,137
20241015,141500,4013349330,4935,4935,4935,4930,27
20241015,141400,4013216135,4935,4930,4935,4930,428
20241015,141300,4011106075,4930,4930,4930,4930,546
20241015,141200,4008414295,4930,4930,4930,4930,34
20241015,141100,4008246675,4935,4935,4935,4930,1022
20241015,141000,4003206105,4935,4930,4935,4930,1139
20241015,140900,3997585265,4930,4930,4930,4930,133
20241015,140800,3996929575,4935,4930,4935,4930,7
20241015,140700,3996895040,4935,4930,4935,4930,3326
20241015,140600,3980497810,4930,4930,4930,4930,393
20241015,140500,3978560320,4935,4935,4935,4935,0
20241015,140400,3978560320,4935,4935,4935,4935,4
20241015,140300,3978540580,4935,4935,4935,4935,79
20241015,140200,3978150715,4935,4935,4935,4935,0
20241015,140100,3978150715,4935,4935,4935,4935,6
20241015,140000,3978121105,4935,4935,4935,4935,4
20241015,135900,3978101365,4930,4930,4930,4930,449
20241015,135800,3975887795,4930,4930,4930,4930,77
20241015,135700,3975508185,4930,4930,4930,4930,184
20241015,135600,3974601065,4940,4930,4940,4930,401
20241015,135500,3972620610,4930,4935,4935,4930,45
20241015,135400,3972398735,4940,4940,4940,4940,194
20241015,135300,3971440375,4940,4940,4940,4940,500
20241015,135200,3968970375,4940,4940,4940,4940,0
20241015,135100,3968970375,4940,4930,4940,4930,34
20241015,135000,3968802585,4930,4925,4930,4925,415
20241015,134900,3966758705,4930,4930,4930,4930,3
20241015,134800,3966743915,4925,4925,4940,4925,2406
20241015,134700,3954894305,4930,4930,4930,4930,4
20241015,134600,3954874585,4940,4940,4940,4940,5
20241015,134500,3954849885,4930,4925,4940,4920,1003
20241015,134400,3949914920,4940,4940,4940,4940,142
20241015,134300,3949213440,4940,4925,4940,4925,12
20241015,134200,3949154295,4920,4925,4925,4915,577
20241015,134100,3946315290,4925,4925,4925,4920,932
20241015,134000,3941725310,4925,4920,4925,4915,493
20241015,133900,3939300425,4915,4925,4925,4915,1279
20241015,133800,3933010725,4920,4925,4925,4920,1613
20241015,133700,3925069755,4925,4925,4925,4920,40
20241015,133600,3924872810,4920,4925,4925,4920,1253
20241015,133500,3918702535,4925,4920,4925,4920,410
20241015,133400,3916684785,4920,4925,4925,4920,599
20241015,133300,3913735210,4920,4925,4925,4920,865
20241015,133200,3909479090,4925,4925,4925,4920,442
20241015,133100,3907304430,4925,4925,4925,4925,0
20241015,133000,3907304430,4925,4925,4925,4920,1003
20241015,132900,3902369655,4925,4925,4925,4920,4571
20241015,132800,3879857630,4925,4925,4930,4925,1120
20241015,132700,3874341620,4925,4925,4925,4925,196
20241015,132600,3873376320,4925,4920,4925,4920,718
20241015,132500,3869841170,4920,4925,4925,4920,3999
20241015,132400,3850165490,4920,4925,4925,4920,110
20241015,132300,3849624230,4920,4925,4925,4920,519
20241015,132200,3847070090,4920,4920,4920,4920,3063
20241015,132100,3832000130,4920,4930,4930,4920,3229
20241015,132000,3816108780,4930,4930,4930,4920,1560
20241015,131900,3808425765,4945,4935,4945,4935,15
20241015,131800,3808351720,4935,4940,4945,4935,53
20241015,131700,3808089925,4950,4940,4950,4935,102
20241015,131600,3807585165,4950,4950,4950,4950,0
20241015,131500,3807585165,4950,4935,4950,4935,53
20241015,131400,3807323335,4940,4940,4940,4930,159
20241015,131300,3806538840,4940,4935,4940,4935,202
20241015,131200,3805540975,4930,4930,4930,4930,496
20241015,131100,3803095695,4935,4940,4940,4935,30
20241015,131000,3802947630,4940,4940,4940,4940,8
20241015,130900,3802908110,4925,4945,4945,4915,6425
20241015,130800,3771268065,4935,4940,4940,4930,460
20241015,130700,3768998170,4940,4940,4940,4940,909
20241015,130600,3764507710,4940,4950,4950,4940,1198
20241015,130500,3758587335,4950,4955,4960,4950,352
20241015,130400,3756844185,4955,4965,4965,4955,295
20241015,130300,3755382410,4960,4970,4970,4960,710
20241015,130200,3751859600,4970,4965,4970,4960,829
20241015,130100,3747742475,4970,4950,4970,4950,5406
20241015,130000,3720968375,4950,4950,4950,4950,7035
20241015,125900,3686145125,4950,4950,4950,4950,32
20241015,125800,3685986725,4950,4950,4950,4950,102
20241015,125700,3685481825,4950,4940,4950,4940,2920
20241015,125600,3671055585,4940,4940,4940,4940,2
20241015,125500,3671045705,4940,4940,4940,4940,2
20241015,125400,3671035825,4940,4940,4940,4930,2249
20241015,125300,3659943575,4940,4940,4940,4940,482
20241015,125200,3657562495,4940,4940,4940,4935,5
20241015,125100,3657537800,4940,4940,4940,4940,5
20241015,125000,3657513100,4940,4940,4940,4930,195
20241015,124900,3656549840,4930,4940,4940,4930,517
20241015,124800,3653996970,4940,4935,4940,4935,441
20241015,124700,3651820225,4935,4940,4940,4935,157
20241015,124600,3651044860,4940,4940,4940,4940,460
20241015,124500,3648772460,4940,4940,4940,4935,1359
20241015,124400,3642065700,4935,4935,4940,4935,365
20241015,124300,3640264405,4940,4935,4940,4935,25
20241015,124200,3640141020,4935,4935,4940,4935,159
20241015,124100,3639356345,4935,4930,4935,4930,400
20241015,124000,3637384285,4930,4930,4930,4930,50
20241015,123900,3637137785,4930,4930,4930,4925,212
20241015,123800,3636092675,4935,4920,4935,4920,13
20241015,123700,3636028685,4920,4925,4925,4920,6349
20241015,123600,3604774800,4925,4930,4930,4925,2200
20241015,123500,3593936135,4930,4940,4940,4930,454
20241015,123400,3591694915,4940,4940,4940,4930,45
20241015,123300,3591472915,4930,4930,4930,4930,1
20241015,123200,3591467985,4925,4925,4925,4925,262
20241015,123100,3590177635,4925,4925,4925,4925,422
20241015,123000,3588099285,4925,4925,4925,4925,1110
20241015,122900,3582632535,4925,4925,4925,4925,49
20241015,122800,3582391210,4925,4930,4940,4925,2495
20241015,122700,3570091820,4930,4935,4935,4930,232
20241015,122600,3568946965,4935,4935,4935,4935,101
20241015,122500,3568448530,4935,4940,4940,4935,255
20241015,122400,3567190055,4940,4940,4940,4940,1
20241015,122300,3567185115,4940,4940,4940,4940,28
20241015,122200,3567046795,4935,4935,4935,4935,966
20241015,122100,3562279585,4940,4945,4945,4940,21
20241015,122000,3562175825,4935,4940,4940,4935,373
20241015,121900,3560334770,4940,4940,4940,4940,1025
20241015,121800,3555271270,4945,4940,4945,4940,40
20241015,121700,3555073520,4940,4940,4940,4940,280
20241015,121600,3553690320,4940,4950,4950,4940,22
20241015,121500,3553581440,4950,4940,4950,4940,290
20241015,121400,3552148010,4935,4935,4950,4935,593
20241015,121300,3549213460,4935,4935,4935,4935,0
20241015,121200,3549213460,4935,4940,4940,4935,120
20241015,121100,3548621110,4935,4945,4945,4935,300
20241015,121000,3547138565,4950,4950,4950,4950,975
20241015,120900,3542312315,4950,4945,4950,4945,129
20241015,120800,3541673910,4945,4945,4945,4945,117
20241015,120700,3541095345,4940,4940,4940,4940,10
20241015,120600,3541045945,4940,4935,4940,4935,68
20241015,120500,3540710175,4940,4940,4940,4940,541
20241015,120400,3538037635,4940,4950,4950,4940,26
20241015,120300,3537909185,4950,4950,4950,4950,100
20241015,120200,3537414185,4950,4950,4950,4950,0
20241015,120100,3537414185,4950,4950,4950,4950,6
20241015,120000,3537384485,4950,4955,4955,4930,886
20241015,115900,3533011630,4955,4955,4955,4950,260
20241015,115800,3531723355,4955,4955,4955,4955,1
20241015,115700,3531718400,4935,4945,4945,4935,854
20241015,115600,3527496830,4950,4950,4950,4950,291
20241015,115500,3526056380,4955,4955,4955,4955,0
20241015,115400,3526056380,4955,4945,4955,4945,117
20241015,115300,3525476845,4955,4950,4955,4945,515
20241015,115200,3522928205,4955,4955,4955,4950,35
20241015,115100,3522754925,4945,4950,4955,4945,451
20241015,115000,3520522175,4950,4950,4955,4950,241
20241015,114900,3519328200,4955,4955,4955,4950,291
20241015,114800,3517887665,4955,4955,4955,4950,513
20241015,114700,3515345940,4955,4945,4955,4925,694
20241015,114600,3511912070,4945,4935,4945,4915,396
20241015,114500,3509958965,4935,4915,4935,4910,171
20241015,114400,3509118680,4915,4930,4940,4910,3219
20241015,114300,3493282945,4950,4920,4950,4920,636
20241015,114200,3490146810,4925,4925,4925,4905,4333
20241015,114100,3468853045,4925,4925,4930,4920,4935
20241015,114000,3444557925,4925,4930,4935,4925,3234
20241015,113900,3428618065,4935,4935,4940,4930,1526
20241015,113800,3421088235,4935,4940,4940,4935,990
20241015,113700,3416200905,4940,4945,4945,4940,3191
20241015,113600,3400434530,4950,4945,4950,4945,4565
20241015,113500,3377845660,4950,4955,4955,4945,6777
20241015,113400,3344310780,4950,4955,4955,4950,767
20241015,113300,3340513580,4950,4950,4950,4950,26
20241015,113200,3340384880,4950,4960,4960,4950,1569
20241015,113100,3332614995,4960,4960,4960,4955,375
20241015,113000,3330756720,4960,4955,4960,4950,456
20241015,112900,3328498000,4950,4955,4965,4950,1463
20241015,112800,3321256015,4955,4955,4955,4950,3002
20241015,112700,3306389400,4955,4955,4955,4955,2519
20241015,112600,3293907755,4955,4955,4955,4955,2897
20241015,112500,3279553120,4955,4955,4955,4955,765
20241015,112400,3275762545,4955,4965,4965,4955,6205
20241015,112300,3244968295,4965,4975,4975,4965,5247
20241015,112200,3218896855,4975,4980,4980,4975,8393
20241015,112100,3177116435,4980,4985,4985,4980,2205
20241015,112000,3166131185,4985,4985,4985,4985,2102
20241015,111900,3155652715,4985,4990,4990,4985,2243
20241015,111800,3144460170,4990,4990,4990,4990,1663
20241015,111700,3136161800,4990,4990,4995,4990,628
20241015,111600,3133026080,4990,4995,4995,4990,1550
20241015,111500,3125285205,4995,4995,4995,4995,134
20241015,111400,3124615875,5000,5000,5000,5000,0
20241015,111300,3124615875,5000,5000,5000,5000,558
20241015,111200,3121825875,5000,4995,5000,4995,17
20241015,111100,3121740925,4995,4995,4995,4995,5
20241015,111000,3121715950,4995,4995,4995,4995,689
20241015,110900,3118274395,5000,4995,5000,4995,3010
20241015,110800,3103239395,4995,5000,5000,4995,2095
20241015,110700,3092771125,5000,5000,5000,5000,346
20241015,110600,3091041125,5010,5000,5010,5000,356
20241015,110500,3089261115,5010,5020,5020,5010,89
20241015,110400,3088815125,5020,5010,5020,5010,17
20241015,110300,3088729925,5010,5010,5010,5000,223
20241015,110200,3087613755,5010,5010,5010,5010,318
20241015,110100,3086020575,5010,5010,5010,5010,0
20241015,110000,3086020575,5010,5010,5010,4995,729
20241015,105900,3082375645,4995,4995,5000,4995,880
20241015,105800,3077975980,5010,5000,5010,4995,2030
20241015,105700,3067827500,5000,5000,5000,5000,422
20241015,105600,3065717500,5000,5000,5000,5000,1237
20241015,105500,3059532500,5010,5000,5010,5000,995
20241015,105400,3054557460,5010,5000,5010,5000,109
20241015,105300,3054012440,5010,5000,5010,5000,1190
20241015,105200,3048062230,5010,5000,5010,5000,3764
20241015,105100,3029242210,5000,5010,5010,5000,243
20241015,105000,3028026890,5010,5010,5010,5010,2448
20241015,104900,3015762410,5010,5000,5010,5000,91
20241015,104800,3015307020,5000,5010,5010,5000,4442
20241015,104700,2993067620,5020,5020,5020,5010,3975
20241015,104600,2973152820,5020,5020,5020,5010,626
20241015,104500,2970014490,5020,5020,5020,5010,159
20241015,104400,2969216520,5020,5010,5020,5010,1003
20241015,104300,2964181470,5020,5010,5020,5010,564
20241015,104200,2961353490,5020,5020,5020,5020,1095
20241015,104100,2955856590,5020,5030,5030,5020,458
20241015,104000,2953555230,5030,5020,5030,5020,588
20241015,103900,2950602820,5030,5030,5030,5030,451
20241015,103800,2948334290,5030,5030,5030,5020,1710
20241015,103700,2939733950,5030,5020,5030,5020,672
20241015,103600,2936354430,5020,5020,5020,5020,1260
20241015,103500,2930029230,5020,5010,5020,5010,1200
20241015,103400,2924005610,5010,5000,5010,5000,812
20241015,103300,2919937680,5000,5000,5010,5000,739
20241015,103200,2916236860,5000,5000,5000,5000,412
20241015,103100,2914176860,5000,5010,5010,5000,601
20241015,103000,2911170850,5000,5000,5000,5000,183
20241015,102900,2910255850,5010,5010,5010,5000,547
20241015,102800,2907516250,5010,4995,5010,4995,2360
20241015,102700,2895724475,4995,4995,5000,4995,1375
20241015,102600,2888856100,4995,5000,5000,4995,873
20241015,102500,2884495215,4995,5010,5010,4995,2566
20241015,102400,2871668080,5010,5000,5010,5000,258
20241015,102300,2870378040,5000,4995,5000,4995,252
20241015,102200,2869119295,4995,5000,5000,4995,35
20241015,102100,2868944300,5000,5000,5000,5000,1400
20241015,102000,2861944300,5000,4995,5000,4995,920
20241015,101900,2857344565,5000,4995,5000,4995,424
20241015,101800,2855226680,4995,4995,4995,4990,792
20241015,101700,2851270645,4995,4990,4995,4990,114
20241015,101600,2850701710,4990,4985,4990,4985,1206
20241015,101500,2844687035,4985,4985,4990,4985,3776
20241015,101400,2825863625,4990,4985,4990,4985,127
20241015,101300,2825230275,4985,4990,4990,4985,191
20241015,101200,2824277520,4985,4990,4990,4985,5284
20241015,101100,2797920735,4990,4995,4995,4990,716
20241015,101000,2794344835,4995,4995,4995,4995,1126
20241015,100900,2788720465,5000,5010,5010,5000,763
20241015,100800,2784905455,5000,5000,5010,4990,1235
20241015,100700,2778728225,5000,5000,5010,5000,1139
20241015,100600,2773024205,5010,5000,5010,5000,1243
20241015,100500,2766809065,5000,5000,5000,4990,3956
20241015,100400,2747029355,5000,4995,5000,4990,1159
20241015,100300,2741236605,4995,5000,5000,4990,1700
20241015,100200,2732750685,4990,5000,5000,4990,915
20241015,100100,2728182235,5010,5000,5010,4995,791
20241015,100000,2724230480,4995,4990,5010,4990,455
20241015,095900,2721953490,4995,4990,5000,4990,1588
20241015,095800,2714025190,4990,5000,5020,4990,4801
20241015,095700,2690041655,5020,5000,5020,5000,3389
20241015,095600,2673096615,5000,5010,5010,5000,3025
20241015,095500,2657967195,5010,5020,5020,5010,567
20241015,095400,2655124325,5020,5030,5030,5010,328
20241015,095300,2653480885,5030,5030,5030,5000,2516
20241015,095200,2640870125,5030,5020,5030,5010,1151
20241015,095100,2635099675,5020,5000,5020,5000,364
20241015,095000,2633276355,5000,5010,5020,5000,1603
20241015,094900,2625251035,5020,5020,5020,5010,1631
20241015,094800,2617079705,5000,5010,5030,5000,3312
20241015,094700,2600477165,5030,5000,5030,5000,7760
20241015,094600,2561651395,5000,5030,5030,5000,2214
20241015,094500,2550566655,5030,5030,5040,4995,3491
20241015,094400,2533079035,5010,5020,5030,5010,1777
20241015,094300,2524172545,5020,5000,5020,5000,649
20241015,094200,2520924105,5000,4995,5000,4990,2307
20241015,094100,2509396455,4995,5000,5000,4990,1981
20241015,094000,2499510600,4985,4985,5000,4985,2337
20241015,093900,2487840630,4995,5000,5000,4985,2119
20241015,093800,2477270065,5000,4985,5010,4985,3033
20241015,093700,2462126695,4990,4995,4995,4975,11967
20241015,093600,2402506595,4995,5000,5000,4995,5559
20241015,093500,2374725455,5010,5010,5010,5000,6638
20241015,093400,2341507845,5010,5020,5020,5010,731
20241015,093300,2337844655,5020,5020,5020,5010,2288
20241015,093200,2326377635,5020,5030,5040,5020,4102
20241015,093100,2305783415,5020,5030,5040,5020,2603
20241015,093000,2292691305,5040,5030,5050,5030,1387
20241015,092900,2285711655,5050,5050,5050,5030,1934
20241015,092800,2275972875,5050,5030,5050,5030,3477
20241015,092700,2258478685,5040,5050,5050,5030,4908
20241015,092600,2233743915,5050,5050,5060,5040,4095
20241015,092500,2213080815,5040,5060,5060,5040,7697
20241015,092400,2174179625,5060,5090,5100,5060,6918
20241015,092300,2139033315,5090,5100,5100,5080,5859
20241015,092200,2109245925,5090,5090,5100,5080,3839
20241015,092100,2089705825,5090,5100,5100,5090,4720
20241015,092000,2065645675,5090,5090,5100,5080,6421
20241015,091900,2032981345,5090,5090,5100,5080,4857
20241015,091800,2008259855,5090,5110,5110,5080,14246
20241015,091700,1935679455,5110,5110,5120,5100,23727
20241015,091600,1814340425,5110,5110,5110,5090,6445
20241015,091500,1781443025,5100,5070,5100,5050,13271
20241015,091400,1713935645,5070,5070,5080,5060,9093
20241015,091300,1667845605,5080,5070,5090,5060,16618
20241015,091200,1583556935,5070,5090,5090,5070,22444
20241015,091100,1469567745,5090,5090,5100,5080,13873
20241015,091000,1398936225,5090,5100,5100,5070,37639
20241015,090900,1207377755,5100,5090,5110,5070,106688
20241015,090800,664576155,5100,4980,5100,4980,40596
20241015,090700,459409935,4980,4950,5010,4950,9240
20241015,090600,413363145,4950,4950,4955,4945,9026
20241015,090500,368682455,4950,4955,4955,4950,3716
20241015,090400,350282120,4955,4955,4960,4955,1548
20241015,090300,342611670,4970,4955,4970,4945,1829
20241015,090200,333553135,4945,4965,4965,4940,11288
20241015,090100,277611435,4965,4985,4995,4965,9836
20241015,090000,228762275,4985,4925,5000,4925,46129