stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,214500,4402821360,4950,4950,4950,4950,10760
20241021,214400,4402821360,4950,4950,4950,4950,0
20241021,214300,4402821360,4950,4950,4950,4950,0
20241021,214200,4402821360,4950,4950,4950,4950,0
20241021,214100,4402821360,4950,4950,4950,4950,0
20241021,214000,4402821360,4950,4950,4950,4950,0
20241021,213900,4402821360,4950,4950,4950,4950,0
20241021,213800,4402821360,4950,4950,4950,4950,0
20241021,213700,4402821360,4950,4950,4950,4950,0
20241021,213600,4402821360,4950,4950,4950,4950,0
20241021,213500,4402821360,4950,4950,4950,4950,0
20241021,213400,4402821360,4950,4950,4950,4950,0
20241021,213300,4402821360,4950,4950,4950,4950,0
20241021,213200,4402821360,4950,4950,4950,4950,0
20241021,213100,4402821360,4950,4950,4950,4950,0
20241021,213000,4402821360,4950,4950,4950,4950,0
20241021,212900,4402821360,4950,4950,4950,4950,0
20241021,212800,4402821360,4950,4950,4950,4950,0
20241021,212700,4402821360,4950,4950,4950,4950,0
20241021,212600,4402821360,4950,4950,4950,4950,0
20241021,212500,4402821360,4950,4950,4950,4950,0
20241021,212400,4402821360,4950,4950,4950,4950,0
20241021,212300,4402821360,4950,4950,4950,4950,0
20241021,212200,4402821360,4950,4950,4950,4950,0
20241021,212100,4402821360,4950,4950,4950,4950,0
20241021,212000,4402821360,4950,4950,4950,4950,0
20241021,211900,4402821360,4950,4950,4950,4950,0
20241021,211800,4402821360,4950,4950,4950,4950,0
20241021,211700,4402821360,4950,4950,4950,4950,0
20241021,211600,4402821360,4950,4950,4950,4950,0
20241021,211500,4402821360,4950,4950,4950,4950,10760
20241021,211400,4402821360,4950,4950,4950,4950,0
20241021,211300,4402821360,4950,4950,4950,4950,0
20241021,211200,4402821360,4950,4950,4950,4950,0
20241021,211100,4402821360,4950,4950,4950,4950,0
20241021,211000,4402821360,4950,4950,4950,4950,0
20241021,210900,4402821360,4950,4950,4950,4950,0
20241021,210800,4402821360,4950,4950,4950,4950,0
20241021,210700,4402821360,4950,4950,4950,4950,0
20241021,210600,4402821360,4950,4950,4950,4950,0
20241021,210500,4402821360,4950,4950,4950,4950,0
20241021,210400,4402821360,4950,4950,4950,4950,0
20241021,210300,4402821360,4950,4950,4950,4950,0
20241021,210200,4402821360,4950,4950,4950,4950,0
20241021,210100,4402821360,4950,4950,4950,4950,0
20241021,210000,4402821360,4950,4950,4950,4950,0
20241021,205900,4402821360,4950,4950,4950,4950,0
20241021,205800,4402821360,4950,4950,4950,4950,0
20241021,205700,4402821360,4950,4950,4950,4950,0
20241021,205600,4402821360,4950,4950,4950,4950,0
20241021,205500,4402821360,4950,4950,4950,4950,0
20241021,205400,4402821360,4950,4950,4950,4950,0
20241021,205300,4402821360,4950,4950,4950,4950,0
20241021,205200,4402821360,4950,4950,4950,4950,0
20241021,205100,4402821360,4950,4950,4950,4950,0
20241021,205000,4402821360,4950,4950,4950,4950,0
20241021,204900,4402821360,4950,4950,4950,4950,0
20241021,204800,4402821360,4950,4950,4950,4950,0
20241021,204700,4402821360,4950,4950,4950,4950,0
20241021,204600,4402821360,4950,4950,4950,4950,0
20241021,204500,4402821360,4950,4950,4950,4950,10760
20241021,204400,4402821360,4950,4950,4950,4950,0
20241021,204300,4402821360,4950,4950,4950,4950,0
20241021,204200,4402821360,4950,4950,4950,4950,0
20241021,204100,4402821360,4950,4950,4950,4950,0
20241021,204000,4402821360,4950,4950,4950,4950,0
20241021,203900,4402821360,4950,4950,4950,4950,0
20241021,203800,4402821360,4950,4950,4950,4950,0
20241021,203700,4402821360,4950,4950,4950,4950,0
20241021,203600,4402821360,4950,4950,4950,4950,0
20241021,203500,4402821360,4950,4950,4950,4950,0
20241021,203400,4402821360,4950,4950,4950,4950,0
20241021,203300,4402821360,4950,4950,4950,4950,0
20241021,203200,4402821360,4950,4950,4950,4950,0
20241021,203100,4402821360,4950,4950,4950,4950,0
20241021,203000,4402821360,4950,4950,4950,4950,0
20241021,202900,4402821360,4950,4950,4950,4950,0
20241021,202800,4402821360,4950,4950,4950,4950,0
20241021,202700,4402821360,4950,4950,4950,4950,0
20241021,202600,4402821360,4950,4950,4950,4950,0
20241021,202500,4402821360,4950,4950,4950,4950,0
20241021,202400,4402821360,4950,4950,4950,4950,0
20241021,202300,4402821360,4950,4950,4950,4950,0
20241021,202200,4402821360,4950,4950,4950,4950,0
20241021,202100,4402821360,4950,4950,4950,4950,0
20241021,202000,4402821360,4950,4950,4950,4950,0
20241021,201900,4402821360,4950,4950,4950,4950,0
20241021,201800,4402821360,4950,4950,4950,4950,0
20241021,201700,4402821360,4950,4950,4950,4950,0
20241021,201600,4402821360,4950,4950,4950,4950,0
20241021,201500,4402821360,4950,4950,4950,4950,10760
20241021,201400,4402821360,4950,4950,4950,4950,0
20241021,201300,4402821360,4950,4950,4950,4950,0
20241021,201200,4402821360,4950,4950,4950,4950,0
20241021,201100,4402821360,4950,4950,4950,4950,0
20241021,201000,4402821360,4950,4950,4950,4950,0
20241021,200900,4402821360,4950,4950,4950,4950,0
20241021,200800,4402821360,4950,4950,4950,4950,0
20241021,200700,4402821360,4950,4950,4950,4950,0
20241021,200600,4402821360,4950,4950,4950,4950,0
20241021,200500,4402821360,4950,4950,4950,4950,0
20241021,200400,4402821360,4950,4950,4950,4950,0
20241021,200300,4402821360,4950,4950,4950,4950,0
20241021,200200,4402821360,4950,4950,4950,4950,0
20241021,200100,4402821360,4950,4950,4950,4950,0
20241021,200000,4402821360,4950,4950,4950,4950,0
20241021,195900,4402821360,4950,4950,4950,4950,0
20241021,195800,4402821360,4950,4950,4950,4950,0
20241021,195700,4402821360,4950,4950,4950,4950,0
20241021,195600,4402821360,4950,4950,4950,4950,0
20241021,195500,4402821360,4950,4950,4950,4950,0
20241021,195400,4402821360,4950,4950,4950,4950,0
20241021,195300,4402821360,4950,4950,4950,4950,0
20241021,195200,4402821360,4950,4950,4950,4950,0
20241021,195100,4402821360,4950,4950,4950,4950,0
20241021,195000,4402821360,4950,4950,4950,4950,0
20241021,194900,4402821360,4950,4950,4950,4950,0
20241021,194800,4402821360,4950,4950,4950,4950,0
20241021,194700,4402821360,4950,4950,4950,4950,0
20241021,194600,4402821360,4950,4950,4950,4950,0
20241021,194500,4402821360,4950,4950,4950,4950,10760
20241021,194400,4402821360,4950,4950,4950,4950,0
20241021,194300,4402821360,4950,4950,4950,4950,0
20241021,194200,4402821360,4950,4950,4950,4950,0
20241021,194100,4402821360,4950,4950,4950,4950,0
20241021,194000,4402821360,4950,4950,4950,4950,0
20241021,193900,4402821360,4950,4950,4950,4950,0
20241021,193800,4402821360,4950,4950,4950,4950,0
20241021,193700,4402821360,4950,4950,4950,4950,0
20241021,193600,4402821360,4950,4950,4950,4950,0
20241021,193500,4402821360,4950,4950,4950,4950,0
20241021,193400,4402821360,4950,4950,4950,4950,0
20241021,193300,4402821360,4950,4950,4950,4950,0
20241021,193200,4402821360,4950,4950,4950,4950,0
20241021,193100,4402821360,4950,4950,4950,4950,0
20241021,193000,4402821360,4950,4950,4950,4950,0
20241021,192900,4402821360,4950,4950,4950,4950,0
20241021,192800,4402821360,4950,4950,4950,4950,0
20241021,192700,4402821360,4950,4950,4950,4950,0
20241021,192600,4402821360,4950,4950,4950,4950,0
20241021,192500,4402821360,4950,4950,4950,4950,0
20241021,192400,4402821360,4950,4950,4950,4950,0
20241021,192300,4402821360,4950,4950,4950,4950,0
20241021,192200,4402821360,4950,4950,4950,4950,0
20241021,192100,4402821360,4950,4950,4950,4950,0
20241021,192000,4402821360,4950,4950,4950,4950,0
20241021,191900,4402821360,4950,4950,4950,4950,0
20241021,191800,4402821360,4950,4950,4950,4950,0
20241021,191700,4402821360,4950,4950,4950,4950,0
20241021,191600,4402821360,4950,4950,4950,4950,0
20241021,191500,4402821360,4950,4950,4950,4950,10760
20241021,191400,4402821360,4950,4950,4950,4950,0
20241021,191300,4402821360,4950,4950,4950,4950,0
20241021,191200,4402821360,4950,4950,4950,4950,0
20241021,191100,4402821360,4950,4950,4950,4950,0
20241021,191000,4402821360,4950,4950,4950,4950,0
20241021,190900,4402821360,4950,4950,4950,4950,0
20241021,190800,4402821360,4950,4950,4950,4950,0
20241021,190700,4402821360,4950,4950,4950,4950,0
20241021,190600,4402821360,4950,4950,4950,4950,0
20241021,190500,4402821360,4950,4950,4950,4950,0
20241021,190400,4402821360,4950,4950,4950,4950,0
20241021,190300,4402821360,4950,4950,4950,4950,0
20241021,190200,4402821360,4950,4950,4950,4950,0
20241021,190100,4402821360,4950,4950,4950,4950,0
20241021,190000,4402821360,4950,4950,4950,4950,0
20241021,185900,4402821360,4950,4950,4950,4950,0
20241021,185800,4402821360,4950,4950,4950,4950,0
20241021,185700,4402821360,4950,4950,4950,4950,0
20241021,185600,4402821360,4950,4950,4950,4950,0
20241021,185500,4402821360,4950,4950,4950,4950,0
20241021,185400,4402821360,4950,4950,4950,4950,0
20241021,185300,4402821360,4950,4950,4950,4950,0
20241021,185200,4402821360,4950,4950,4950,4950,0
20241021,185100,4402821360,4950,4950,4950,4950,0
20241021,185000,4402821360,4950,4950,4950,4950,0
20241021,184900,4402821360,4950,4950,4950,4950,0
20241021,184800,4402821360,4950,4950,4950,4950,0
20241021,184700,4402821360,4950,4950,4950,4950,0
20241021,184600,4402821360,4950,4950,4950,4950,0
20241021,184500,4402821360,4950,4950,4950,4950,10760
20241021,184400,4402821360,4950,4950,4950,4950,0
20241021,184300,4402821360,4950,4950,4950,4950,0
20241021,184200,4402821360,4950,4950,4950,4950,0
20241021,184100,4402821360,4950,4950,4950,4950,0
20241021,184000,4402821360,4950,4950,4950,4950,0
20241021,183900,4402821360,4950,4950,4950,4950,0
20241021,183800,4402821360,4950,4950,4950,4950,0
20241021,183700,4402821360,4950,4950,4950,4950,0
20241021,183600,4402821360,4950,4950,4950,4950,0
20241021,183500,4402821360,4950,4950,4950,4950,0
20241021,183400,4402821360,4950,4950,4950,4950,0
20241021,183300,4402821360,4950,4950,4950,4950,0
20241021,183200,4402821360,4950,4950,4950,4950,0
20241021,183100,4402821360,4950,4950,4950,4950,0
20241021,183000,4402821360,4950,4950,4950,4950,0
20241021,182900,4402821360,4950,4950,4950,4950,0
20241021,182800,4402821360,4950,4950,4950,4950,0
20241021,182700,4402821360,4950,4950,4950,4950,0
20241021,182600,4402821360,4950,4950,4950,4950,0
20241021,182500,4402821360,4950,4950,4950,4950,0
20241021,182400,4402821360,4950,4950,4950,4950,0
20241021,182300,4402821360,4950,4950,4950,4950,0
20241021,182200,4402821360,4950,4950,4950,4950,0
20241021,182100,4402821360,4950,4950,4950,4950,0
20241021,182000,4402821360,4950,4950,4950,4950,0
20241021,181900,4402821360,4950,4950,4950,4950,0
20241021,181800,4402821360,4950,4950,4950,4950,0
20241021,181700,4402821360,4950,4950,4950,4950,0
20241021,181600,4402821360,4950,4950,4950,4950,0
20241021,181500,4402821360,4950,4950,4950,4950,10760
20241021,181400,4402821360,4950,4950,4950,4950,0
20241021,181300,4402821360,4950,4950,4950,4950,0
20241021,181200,4402821360,4950,4950,4950,4950,0
20241021,181100,4402821360,4950,4950,4950,4950,0
20241021,181000,4402821360,4950,4950,4950,4950,0
20241021,180900,4402821360,4950,4950,4950,4950,0
20241021,180800,4402821360,4950,4950,4950,4950,0
20241021,180700,4402821360,4950,4950,4950,4950,0
20241021,180600,4402821360,4950,4950,4950,4950,0
20241021,180500,4402821360,4950,4950,4950,4950,0
20241021,180400,4402821360,4950,4950,4950,4950,0
20241021,180300,4402821360,4950,4950,4950,4950,0
20241021,180200,4402821360,4950,4950,4950,4950,0
20241021,180100,4402821360,4950,4950,4950,4950,0
20241021,180000,4402821360,4950,4950,4950,4950,0
20241021,175900,4402821360,4950,4950,4950,4950,0
20241021,175800,4402821360,4950,4950,4950,4950,0
20241021,175700,4402821360,4950,4950,4950,4950,0
20241021,175600,4402821360,4950,4950,4950,4950,0
20241021,175500,4402821360,4950,4950,4950,4950,0
20241021,175400,4402821360,4950,4950,4950,4950,0
20241021,175300,4402821360,4950,4950,4950,4950,0
20241021,175200,4402821360,4950,4950,4950,4950,0
20241021,175100,4402821360,4950,4950,4950,4950,0
20241021,175000,4402821360,4950,4950,4950,4950,0
20241021,174900,4402821360,4950,4950,4950,4950,0
20241021,174800,4402821360,4950,4950,4950,4950,0
20241021,174700,4402821360,4950,4950,4950,4950,0
20241021,174600,4402821360,4950,4950,4950,4950,0
20241021,174500,4402821360,4950,4950,4950,4950,10760
20241021,174400,4402821360,4950,4950,4950,4950,0
20241021,174300,4402821360,4950,4950,4950,4950,0
20241021,174200,4402821360,4950,4950,4950,4950,0
20241021,174100,4402821360,4950,4950,4950,4950,0
20241021,174000,4402821360,4950,4950,4950,4950,0
20241021,173900,4402821360,4950,4950,4950,4950,0
20241021,173800,4402821360,4950,4950,4950,4950,0
20241021,173700,4402821360,4950,4950,4950,4950,0
20241021,173600,4402821360,4950,4950,4950,4950,0
20241021,173500,4402821360,4950,4950,4950,4950,0
20241021,173400,4402821360,4950,4950,4950,4950,0
20241021,173300,4402821360,4950,4950,4950,4950,0
20241021,173200,4402821360,4950,4950,4950,4950,0
20241021,173100,4402821360,4950,4950,4950,4950,0
20241021,173000,4402821360,4950,4950,4950,4950,0
20241021,172900,4402821360,4950,4950,4950,4950,0
20241021,172800,4402821360,4950,4950,4950,4950,0
20241021,172700,4402821360,4950,4950,4950,4950,0
20241021,172600,4402821360,4950,4950,4950,4950,0
20241021,172500,4402821360,4950,4950,4950,4950,0
20241021,172400,4402821360,4950,4950,4950,4950,0
20241021,172300,4402821360,4950,4950,4950,4950,0
20241021,172200,4402821360,4950,4950,4950,4950,0
20241021,172100,4402821360,4950,4950,4950,4950,0
20241021,172000,4402821360,4950,4950,4950,4950,0
20241021,171900,4402821360,4950,4950,4950,4950,0
20241021,171800,4402821360,4950,4950,4950,4950,0
20241021,171700,4402821360,4950,4950,4950,4950,0
20241021,171600,4402821360,4950,4950,4950,4950,0
20241021,171500,4402821360,4950,4950,4950,4950,10760
20241021,171400,4402821360,4950,4950,4950,4950,0
20241021,171300,4402821360,4950,4950,4950,4950,0
20241021,171200,4402821360,4950,4950,4950,4950,0
20241021,171100,4402821360,4950,4950,4950,4950,0
20241021,171000,4402821360,4950,4950,4950,4950,0
20241021,170900,4402821360,4950,4950,4950,4950,0
20241021,170800,4402821360,4950,4950,4950,4950,0
20241021,170700,4402821360,4950,4950,4950,4950,0
20241021,170600,4402821360,4950,4950,4950,4950,0
20241021,170500,4402821360,4950,4950,4950,4950,0
20241021,170400,4402821360,4950,4950,4950,4950,0
20241021,170300,4402821360,4950,4950,4950,4950,0
20241021,170200,4402821360,4950,4950,4950,4950,0
20241021,170100,4402821360,4950,4950,4950,4950,0
20241021,170000,4402821360,4950,4950,4950,4950,0
20241021,165900,4402821360,4950,4950,4950,4950,0
20241021,165800,4402821360,4950,4950,4950,4950,0
20241021,165700,4402821360,4950,4950,4950,4950,0
20241021,165600,4402821360,4950,4950,4950,4950,0
20241021,165500,4402821360,4950,4950,4950,4950,0
20241021,165400,4402821360,4950,4950,4950,4950,0
20241021,165300,4402821360,4950,4950,4950,4950,0
20241021,165200,4402821360,4950,4950,4950,4950,0
20241021,165100,4402821360,4950,4950,4950,4950,0
20241021,165000,4402821360,4950,4950,4950,4950,0
20241021,164900,4402821360,4950,4950,4950,4950,0
20241021,164800,4402821360,4950,4950,4950,4950,0
20241021,164700,4402821360,4950,4950,4950,4950,0
20241021,164600,4402821360,4950,4950,4950,4950,0
20241021,164500,4402821360,4950,4950,4950,4950,10760
20241021,164400,4402821360,4950,4950,4950,4950,0
20241021,164300,4402821360,4950,4950,4950,4950,0
20241021,164200,4402821360,4950,4950,4950,4950,0
20241021,164100,4402821360,4950,4950,4950,4950,0
20241021,164000,4402821360,4950,4950,4950,4950,0
20241021,163900,4402821360,4950,4950,4950,4950,0
20241021,163800,4402821360,4950,4950,4950,4950,0
20241021,163700,4402821360,4950,4950,4950,4950,0
20241021,163600,4402821360,4950,4950,4950,4950,0
20241021,163500,4402821360,4950,4950,4950,4950,0
20241021,163400,4402821360,4950,4950,4950,4950,0
20241021,163300,4402821360,4950,4950,4950,4950,0
20241021,163200,4402821360,4950,4950,4950,4950,0
20241021,163100,4402821360,4950,4950,4950,4950,0
20241021,163000,4402821360,4950,4950,4950,4950,0
20241021,162900,4402821360,4950,4950,4950,4950,0
20241021,162800,4402821360,4950,4950,4950,4950,0
20241021,162700,4402821360,4950,4950,4950,4950,0
20241021,162600,4402821360,4950,4950,4950,4950,0
20241021,162500,4402821360,4950,4950,4950,4950,0
20241021,162400,4402821360,4950,4950,4950,4950,0
20241021,162300,4402821360,4950,4950,4950,4950,0
20241021,162200,4402821360,4950,4950,4950,4950,0
20241021,162100,4402821360,4950,4950,4950,4950,0
20241021,162000,4402821360,4950,4950,4950,4950,0
20241021,161900,4402821360,4950,4950,4950,4950,0
20241021,161800,4402821360,4950,4950,4950,4950,0
20241021,161700,4402821360,4950,4950,4950,4950,0
20241021,161600,4402821360,4950,4950,4950,4950,0
20241021,161500,4402821360,4950,4950,4950,4950,10760
20241021,161400,4402821360,4950,4950,4950,4950,0
20241021,161300,4402821360,4950,4950,4950,4950,0
20241021,161200,4402821360,4950,4950,4950,4950,0
20241021,161100,4402821360,4950,4950,4950,4950,0
20241021,161000,4402821360,4950,4950,4950,4950,0
20241021,160900,4402821360,4950,4950,4950,4950,0
20241021,160800,4402821360,4950,4950,4950,4950,0
20241021,160700,4402821360,4950,4950,4950,4950,0
20241021,160600,4402821360,4950,4950,4950,4950,0
20241021,160500,4402821360,4950,4950,4950,4950,0
20241021,160400,4402821360,4950,4950,4950,4950,0
20241021,160300,4402821360,4950,4950,4950,4950,0
20241021,160200,4402821360,4950,4950,4950,4950,0
20241021,160100,4402821360,4950,4950,4950,4950,0
20241021,160000,4402821360,4950,4950,4950,4950,0
20241021,155900,4402821360,4950,4950,4950,4950,0
20241021,155800,4402821360,4950,4950,4950,4950,0
20241021,155700,4402821360,4950,4950,4950,4950,0
20241021,155600,4402821360,4950,4950,4950,4950,0
20241021,155500,4402821360,4950,4950,4950,4950,0
20241021,155400,4402821360,4950,4950,4950,4950,0
20241021,155300,4402821360,4950,4950,4950,4950,0
20241021,155200,4402821360,4950,4950,4950,4950,0
20241021,155100,4402821360,4950,4950,4950,4950,0
20241021,155000,4402821360,4950,4950,4950,4950,0
20241021,154900,4402821360,4950,4950,4950,4950,0
20241021,154800,4402821360,4950,4950,4950,4950,0
20241021,154700,4402821360,4950,4950,4950,4950,0
20241021,154600,4402821360,4950,4950,4950,4950,0
20241021,154500,4402821360,4950,4950,4950,4950,10760
20241021,154400,4402821360,4950,4950,4950,4950,0
20241021,154300,4402821360,4950,4950,4950,4950,0
20241021,154200,4402821360,4950,4950,4950,4950,0
20241021,154100,4402821360,4950,4950,4950,4950,0
20241021,154000,4402821360,4950,4950,4950,4950,0
20241021,153900,4402821360,4950,4950,4950,4950,0
20241021,153800,4402821360,4950,4950,4950,4950,0
20241021,153700,4402821360,4950,4950,4950,4950,0
20241021,153600,4402821360,4950,4950,4950,4950,0
20241021,153500,4402821360,4950,4950,4950,4950,0
20241021,153400,4402821360,4950,4950,4950,4950,0
20241021,153300,4402821360,4950,4950,4950,4950,0
20241021,153200,4402821360,4950,4950,4950,4950,0
20241021,153100,4402821360,4950,4950,4950,4950,0
20241021,153000,4402821360,4950,4950,4950,4950,10760
20241021,152900,4349559360,4980,4980,4980,4980,0
20241021,152800,4349559360,4980,4980,4980,4980,0
20241021,152700,4349559360,4980,4980,4980,4980,0
20241021,152600,4349559360,4980,4980,4980,4980,0
20241021,152500,4349559360,4980,4980,4980,4980,0
20241021,152400,4349559360,4980,4980,4980,4980,0
20241021,152300,4349559360,4980,4980,4980,4980,0
20241021,152200,4349559360,4980,4980,4980,4980,0
20241021,152100,4349559360,4980,4980,4980,4980,0
20241021,152000,4349559360,4980,4980,4980,4980,0
20241021,151900,4349559360,4980,4980,4980,4950,13965
20241021,151800,4280409055,4980,4965,4980,4950,33712
20241021,151700,4113373875,4965,4965,4970,4965,2818
20241021,151600,4099370435,4965,4965,4970,4965,5411
20241021,151500,4072481445,4960,4960,4960,4960,2580
20241021,151400,4059684645,4960,4970,4970,4960,3188
20241021,151300,4043870605,4970,4970,4970,4965,5003
20241021,151200,4019029005,4970,4970,4970,4965,2684
20241021,151100,4005689915,4970,4970,4980,4970,825
20241021,151000,4001589645,4970,4980,4985,4970,6417
20241021,150900,3969676870,4980,4980,4980,4980,4585
20241021,150800,3946843570,4980,4980,4980,4980,5991
20241021,150700,3917008390,4980,4975,4980,4975,366
20241021,150600,3915186805,4970,4980,4980,4970,1947
20241021,150500,3905504245,4980,4970,4980,4970,4362
20241021,150400,3883823730,4970,4975,4975,4970,418
20241021,150300,3881744300,4975,4975,4975,4970,1841
20241021,150200,3872590075,4975,4975,4975,4975,892
20241021,150100,3868152375,4975,4970,4975,4970,12
20241021,150000,3868092700,4970,4970,4975,4970,1937
20241021,145900,3858465795,4975,4975,4975,4970,1472
20241021,145800,3851144235,4970,4975,4975,4970,1454
20241021,145700,3843915840,4975,4970,4975,4970,1469
20241021,145600,3836612815,4970,4970,4970,4970,290
20241021,145500,3835171515,4975,4970,4975,4970,665
20241021,145400,3831863245,4970,4975,4975,4970,649
20241021,145300,3828637680,4975,4975,4975,4970,129
20241021,145200,3827995910,4975,4975,4975,4975,419
20241021,145100,3825911385,4975,4970,4975,4970,8
20241021,145000,3825871620,4970,4970,4975,4970,158
20241021,144900,3825086315,4970,4970,4970,4970,298
20241021,144800,3823605255,4970,4970,4970,4965,700
20241021,144700,3820127505,4975,4975,4975,4970,2322
20241021,144600,3808577625,4975,4970,4975,4970,23
20241021,144500,3808463260,4970,4970,4970,4970,2078
20241021,144400,3798135600,4970,4970,4970,4970,5580
20241021,144300,3770403000,4975,4975,4975,4970,1538
20241021,144200,3762758450,4975,4980,4980,4970,513
20241021,144100,3760208590,4980,4970,4980,4970,219
20241021,144000,3759119125,4970,4970,4970,4970,72
20241021,143900,3758761285,4970,4970,4970,4970,2749
20241021,143800,3745098755,4970,4970,4970,4970,367
20241021,143700,3743274765,4970,4970,4970,4970,0
20241021,143600,3743274765,4970,4980,4980,4970,112
20241021,143500,3742717625,4980,4980,4980,4980,63
20241021,143400,3742403885,4980,4980,4980,4980,42
20241021,143300,3742194725,4980,4980,4980,4980,664
20241021,143200,3738888005,4980,4975,4980,4975,100
20241021,143100,3738390255,4975,4970,4975,4970,221
20241021,143000,3737291285,4970,4970,4970,4970,560
20241021,142900,3734508085,4970,4970,4970,4970,130
20241021,142800,3733861985,4970,4970,4970,4970,65
20241021,142700,3733538935,4970,4975,4975,4970,2347
20241021,142600,3721873815,4975,4975,4975,4975,133
20241021,142500,3721212140,4975,4975,4975,4975,590
20241021,142400,3718276890,4975,4975,4980,4970,1269
20241021,142300,3711966750,4975,4970,4975,4970,125
20241021,142200,3711345000,4975,4970,4975,4970,270
20241021,142100,3710003000,4970,4975,4975,4965,1570
20241021,142000,3702203325,4970,4975,4975,4970,141
20241021,141900,3701501960,4975,4970,4975,4970,180
20241021,141800,3700606670,4970,4975,4975,4970,222
20241021,141700,3699503130,4970,4970,4970,4970,376
20241021,141600,3697634410,4965,4965,4965,4965,359
20241021,141500,3695851975,4965,4970,4970,4960,841
20241021,141400,3691679130,4965,4965,4965,4965,274
20241021,141300,3690318720,4960,4960,4965,4960,796
20241021,141200,3686370490,4960,4960,4960,4960,441
20241021,141100,3684183130,4960,4960,4960,4955,2768
20241021,141000,3670456090,4960,4960,4960,4960,800
20241021,140900,3666488090,4960,4970,4970,4960,1028
20241021,140800,3661388420,4960,4970,4970,4960,1522
20241021,140700,3653838300,4970,4970,4975,4960,1157
20241021,140600,3648093510,4965,4965,4965,4965,51
20241021,140500,3647840295,4960,4975,4975,4955,17004
20241021,140400,3563480070,4975,4975,4975,4975,643
20241021,140300,3560281145,4975,4970,4975,4970,62
20241021,140200,3559972995,4970,4970,4975,4965,3079
20241021,140100,3544671050,4970,4970,4970,4970,3244
20241021,140000,3528548370,4975,4970,4975,4970,1146
20241021,135900,3522852150,4975,4970,4975,4970,52
20241021,135800,3522593705,4975,4975,4975,4975,239
20241021,135700,3521404680,4975,4975,4975,4975,1760
20241021,135600,3512648680,4970,4975,4975,4970,104
20241021,135500,3512131780,4975,4975,4975,4970,47
20241021,135400,3511898060,4975,4970,4975,4970,340
20241021,135300,3510208210,4975,4970,4975,4970,210
20241021,135200,3509164460,4970,4970,4970,4970,30
20241021,135100,3509015360,4970,4975,4975,4970,74
20241021,135000,3508647400,4970,4970,4970,4970,1887
20241021,134900,3499269010,4970,4975,4975,4970,4000
20241021,134800,3479386755,4975,4970,4975,4970,340
20241021,134700,3477695300,4975,4975,4980,4975,3831
20241021,134600,3458635740,4975,4970,4975,4970,2900
20241021,134500,3444222290,4975,4980,4980,4975,4593
20241021,134400,3421361425,4980,4975,4980,4975,1724
20241021,134300,3412784520,4975,4980,4980,4975,189
20241021,134200,3411843945,4980,4980,4980,4980,699
20241021,134100,3408362925,4980,4990,4990,4980,1217
20241021,134000,3402302235,4990,4990,4990,4990,0
20241021,133900,3402302235,4990,4980,4990,4980,1576
20241021,133800,3394453645,4980,4985,4985,4980,1700
20241021,133700,3385986945,4985,4990,4990,4985,15
20241021,133600,3385912165,4980,4985,4985,4980,1701
20241021,133500,3377436875,4985,4985,4985,4985,209
20241021,133400,3376395010,4985,4995,4995,4985,2421
20241021,133300,3364319950,4995,4990,4995,4990,502
20241021,133200,3361814965,4990,4990,4990,4990,0
20241021,133100,3361814965,4990,4990,4990,4990,926
20241021,133000,3357194225,5000,5000,5000,4990,293
20241021,132900,3355731515,5000,5000,5000,5000,133
20241021,132800,3355066515,5000,5000,5000,5000,259
20241021,132700,3353771515,4985,4985,4985,4985,1
20241021,132600,3353766530,4990,4990,4990,4990,101
20241021,132500,3353262540,4990,4985,4990,4985,52
20241021,132400,3353003160,4985,4985,4985,4985,0
20241021,132300,3353003160,4985,4985,4985,4985,366
20241021,132200,3351178650,4985,4985,4995,4985,175
20241021,132100,3350306200,4980,4990,4990,4980,9826
20241021,132000,3301329940,4990,4995,4995,4990,401
20241021,131900,3299328860,4995,4990,4995,4990,2254
20241021,131800,3288081390,4990,4995,4995,4990,376
20241021,131700,3286205095,4995,4995,4995,4990,721
20241021,131600,3282607190,4990,4995,4995,4990,331
20241021,131500,3280955375,4990,4990,4990,4990,6
20241021,131400,3280925435,4990,4990,4995,4990,2513
20241021,131300,3268385510,4990,5000,5000,4990,4896
20241021,131200,3243935740,5000,5000,5000,5000,10
20241021,131100,3243885740,5000,5000,5000,4995,561
20241021,131000,3241080990,4995,5000,5000,4995,586
20241021,130900,3238153390,5000,5000,5000,5000,2797
20241021,130800,3224168390,5000,5010,5010,5000,718
20241021,130700,3220578380,5000,5000,5010,5000,880
20241021,130600,3216178250,5010,5010,5010,5000,5665
20241021,130500,3187811520,5010,5010,5010,5010,1
20241021,130400,3187806510,5020,5020,5020,5020,7
20241021,130300,3187771370,5020,5020,5020,5020,0
20241021,130200,3187771370,5020,5020,5020,5020,89
20241021,130100,3187324590,5020,5010,5020,5010,452
20241021,130000,3185060050,5010,5010,5010,5010,1367
20241021,125900,3178211380,5010,5010,5010,5010,18
20241021,125800,3178121200,5020,5020,5020,5020,200
20241021,125700,3177117200,5020,5020,5020,5020,14
20241021,125600,3177046920,5020,5020,5020,5010,1510
20241021,125500,3169481570,5010,5010,5010,5010,591
20241021,125400,3166520660,5010,5020,5020,5010,77
20241021,125300,3166134360,5020,5020,5020,5020,1019
20241021,125200,3161018980,5020,5010,5020,5010,58
20241021,125100,3160728320,5010,5010,5020,5010,943
20241021,125000,3156003590,5010,5020,5020,5010,806
20241021,124900,3151965030,5010,5030,5030,5010,15
20241021,124800,3151889600,5020,5010,5020,5010,52
20241021,124700,3151628810,5010,5010,5020,5010,25
20241021,124600,3151503460,5010,5010,5010,5010,835
20241021,124500,3147320110,5010,5020,5020,5010,400
20241021,124400,3145316010,5010,5010,5010,5010,100
20241021,124300,3144815010,5010,5010,5010,5010,1
20241021,124200,3144810000,5020,5020,5020,5020,0
20241021,124100,3144810000,5020,5020,5020,5020,100
20241021,124000,3144308000,5020,5020,5020,5020,1
20241021,123900,3144302980,5000,5010,5010,5000,818
20241021,123800,3140204830,5010,5020,5020,5010,722
20241021,123700,3136587430,5020,5020,5020,5020,51
20241021,123600,3136331410,5030,5030,5030,5020,1602
20241021,123500,3128287200,5030,5020,5030,5020,589
20241021,123400,3125327530,5030,5020,5030,5020,369
20241021,123300,3123471560,5020,5020,5020,5020,279
20241021,123200,3122070980,5030,5020,5030,5020,410
20241021,123100,3120009650,5020,5020,5020,5020,4
20241021,123000,3119989570,5020,5020,5030,5020,426
20241021,122900,3117850730,5010,5010,5010,5010,8
20241021,122800,3117810650,5010,5010,5010,5010,11
20241021,122700,3117755540,5020,5020,5020,5020,5
20241021,122600,3117730440,5020,5020,5020,5020,171
20241021,122500,3116872020,5020,5020,5020,5020,398
20241021,122400,3114874060,5030,5010,5030,5010,454
20241021,122300,3112596860,5010,5010,5010,5010,78
20241021,122200,3112206080,5010,5010,5020,5010,111
20241021,122100,3111648970,5010,5020,5020,5010,1502
20241021,122000,3104120790,5020,5010,5020,5010,587
20241021,121900,3101179070,5030,5030,5030,5030,25
20241021,121800,3101053320,5030,5030,5030,5030,0
20241021,121700,3101053320,5030,5030,5030,5010,4
20241021,121600,3101033220,5000,5000,5000,5000,70
20241021,121500,3100683220,5000,5020,5020,5000,1036
20241021,121400,3095497660,5020,5020,5020,5020,10
20241021,121300,3095447460,5010,5010,5010,5010,0
20241021,121200,3095447460,5010,5010,5010,5010,70
20241021,121100,3095096760,5010,5010,5010,5010,76
20241021,121000,3094716000,5010,5010,5010,5010,80
20241021,120900,3094315200,5010,5010,5010,5010,39
20241021,120800,3094119810,5000,5000,5000,5000,0
20241021,120700,3094119810,5000,5010,5010,5000,705
20241021,120600,3090589770,5020,5020,5020,5020,21
20241021,120500,3090484350,5020,5020,5020,5020,99
20241021,120400,3089987370,5030,5020,5030,5010,3500
20241021,120300,3072418360,5030,5020,5030,5020,61
20241021,120200,3072111620,5020,5020,5030,5020,1103
20241021,120100,3066574540,5020,5020,5020,5020,5
20241021,120000,3066549440,5020,5020,5020,5020,21
20241021,115900,3066444020,5020,5020,5020,5010,302
20241021,115800,3064930980,5010,5010,5010,5010,1
20241021,115700,3064925970,5010,5010,5010,5010,343
20241021,115600,3063207540,5010,5010,5010,5010,100
20241021,115500,3062706540,5030,5030,5030,5030,132
20241021,115400,3062042580,5010,5020,5030,5010,13
20241021,115300,3061977330,5030,5020,5030,5020,151
20241021,115200,3061219300,5020,5020,5030,5020,12
20241021,115100,3061159050,5030,5020,5030,5010,853
20241021,115000,3056874740,5020,5020,5020,5020,99
20241021,114900,3056377760,5020,5020,5020,5020,1194
20241021,114800,3050383880,5020,5010,5020,5010,675
20241021,114700,3046997620,5010,5000,5010,5000,285
20241021,114600,3045572610,5000,5000,5000,5000,239
20241021,114500,3044377610,5000,5000,5000,5000,265
20241021,114400,3043052610,5000,4995,5000,4995,71
20241021,114300,3042697730,4995,5010,5010,4995,3043
20241021,114200,3027472430,5000,5000,5000,5000,978
20241021,114100,3022582430,5000,5010,5010,5000,1334
20241021,114000,3015909520,5010,5010,5010,5010,571
20241021,113900,3013048810,5010,5010,5010,5010,22
20241021,113800,3012938590,5020,5020,5020,5020,80
20241021,113700,3012536990,5010,5020,5020,5010,12
20241021,113600,3012476760,5020,5020,5020,5010,86
20241021,113500,3012045140,5020,5010,5020,5010,203
20241021,113400,3011028080,5000,5000,5000,5000,0
20241021,113300,3011028080,5000,5000,5000,5000,206
20241021,113200,3009998080,5000,5000,5020,5000,1855
20241021,113100,3000722860,5000,5020,5020,5000,206
20241021,113000,2999692600,5010,5020,5020,5010,932
20241021,112900,2995022180,5020,5020,5020,5020,29
20241021,112800,2994876600,5010,5000,5010,5000,3042
20241021,112700,2979663690,5000,5000,5010,5000,65
20241021,112600,2979338640,5000,5010,5010,5000,2151
20241021,112500,2968583280,5010,5020,5020,5000,76
20241021,112400,2968202820,5020,5020,5020,5020,20
20241021,112300,2968102420,5020,5010,5020,5010,1494
20241021,112200,2960614520,5010,5010,5010,5010,1514
20241021,112100,2953029380,5010,5010,5010,5010,44
20241021,112000,2952808940,5020,5020,5020,5020,3
20241021,111900,2952793880,5020,5010,5020,5010,521
20241021,111800,2950179660,5020,5020,5020,5010,480
20241021,111700,2947774060,5010,5020,5020,5010,474
20241021,111600,2945399290,5020,5020,5020,5020,89
20241021,111500,2944952510,5020,5020,5020,5020,5
20241021,111400,2944927410,5020,5010,5020,5010,631
20241021,111300,2941765720,5010,5010,5010,5010,68
20241021,111200,2941425040,5010,5010,5010,5000,374
20241021,111100,2939554630,5010,5010,5020,5000,671
20241021,111000,2936192680,5010,5010,5010,5000,641
20241021,110900,2932982680,5010,5010,5020,5010,4092
20241021,110800,2912481710,5010,5020,5020,5010,312
20241021,110700,2910918470,5020,5010,5020,5010,54
20241021,110600,2910647750,5030,5030,5030,5010,572
20241021,110500,2907770610,5010,5030,5030,5010,80
20241021,110400,2907369350,5020,5020,5020,5020,1229
20241021,110300,2901199770,5030,5030,5030,5030,620
20241021,110200,2898081170,5020,5030,5030,5020,651
20241021,110100,2894807870,5030,5030,5030,5030,1413
20241021,110000,2887700480,5030,5030,5040,5030,485
20241021,105900,2885260870,5040,5040,5040,5040,100
20241021,105800,2884756870,5030,5030,5030,5030,28
20241021,105700,2884616030,5040,5040,5040,5040,129
20241021,105600,2883965870,5050,5040,5050,5040,774
20241021,105500,2880064050,5040,5050,5050,5040,29
20241021,105400,2879917780,5050,5040,5050,5040,841
20241021,105300,2875672990,5050,5040,5050,5030,2633
20241021,105200,2862400430,5040,5040,5040,5040,112
20241021,105100,2861835950,5030,5030,5030,5030,434
20241021,105000,2859652930,5020,5030,5040,5020,1514
20241021,104900,2852038310,5030,5020,5030,5020,51
20241021,104800,2851782140,5000,5010,5030,5000,5507
20241021,104700,2824172710,5000,5010,5020,5000,802
20241021,104600,2820161020,5010,5010,5010,5010,352
20241021,104500,2818397500,5010,5010,5010,5010,678
20241021,104400,2815000720,5010,5020,5020,5010,207
20241021,104300,2813962660,5010,5020,5020,5010,2
20241021,104200,2813952630,5010,5010,5020,5000,562
20241021,104100,2811138020,5000,5000,5020,4995,7955
20241021,104000,2771326310,5000,5010,5010,5000,81
20241021,103900,2770921240,5010,5010,5010,5000,625
20241021,103800,2767790990,5010,5020,5020,5010,298
20241021,103700,2766295490,5010,5020,5020,5010,299
20241021,103600,2764796500,5020,5010,5020,5000,297
20241021,103500,2763307670,5010,5010,5020,5010,4806
20241021,103400,2739229110,5010,5020,5020,5010,585
20241021,103300,2736298240,5010,5010,5010,5010,250
20241021,103200,2735045740,5020,5020,5030,5020,6170
20241021,103100,2704028270,5020,5020,5020,5010,806
20241021,103000,2699983690,5020,5020,5020,5020,514
20241021,102900,2697403410,5020,5010,5030,5010,1216
20241021,102800,2691299300,5030,5020,5030,5020,2760
20241021,102700,2677443960,5020,5010,5020,5010,161
20241021,102600,2676637310,5000,5010,5010,5000,993
20241021,102500,2671671300,5000,5010,5010,4995,3676
20241021,102400,2653291085,5010,5010,5010,5000,61
20241021,102300,2652985855,5010,5010,5010,5010,202
20241021,102200,2651973835,5020,5030,5030,5020,98
20241021,102100,2651480955,5030,5010,5030,5000,1308
20241021,102000,2644917155,5010,5010,5010,5000,2255
20241021,101900,2633633345,5000,5010,5010,5000,1566
20241021,101800,2625799225,5010,5010,5010,5010,1621
20241021,101700,2617678015,5020,5010,5020,5010,1310
20241021,101600,2611112915,5010,5010,5010,5000,357
20241021,101500,2609324805,5010,5010,5010,5010,1630
20241021,101400,2601158505,5010,5010,5010,5010,1796
20241021,101300,2592160545,5020,5020,5020,5020,202
20241021,101200,2591146505,5010,5020,5030,5010,901
20241021,101100,2586627895,5030,5020,5030,5010,1922
20241021,101000,2576979345,5020,5010,5020,5010,4235
20241021,100900,2555723295,5010,5010,5010,5000,201
20241021,100800,2554716655,5010,5010,5020,5000,2003
20241021,100700,2544672955,5020,5020,5020,5020,914
20241021,100600,2540084675,5020,5010,5020,5010,2805
20241021,100500,2526025305,5010,5010,5010,5000,1558
20241021,100400,2518219735,5010,5000,5010,5000,2598
20241021,100300,2505204355,5000,5000,5000,5000,1371
20241021,100200,2498349355,5000,5000,5000,4995,120
20241021,100100,2497749570,5000,5010,5010,5000,719
20241021,100000,2494154520,5000,5000,5000,4995,923
20241021,095900,2489539645,5000,4995,5000,4990,3843
20241021,095800,2470350830,4995,5000,5000,4990,280
20241021,095700,2468953265,4990,4990,4990,4990,664
20241021,095600,2465639905,4995,4995,4995,4995,115
20241021,095500,2465065480,5010,5000,5010,4980,4149
20241021,095400,2444376275,5000,4995,5000,4995,691
20241021,095300,2440924225,4995,5000,5000,4995,1917
20241021,095200,2431345915,5000,4990,5000,4990,3766
20241021,095100,2412542770,4990,4985,4990,4980,4459
20241021,095000,2390320100,4980,4980,4980,4975,1417
20241021,094900,2383264005,4980,4980,4985,4975,2465
20241021,094800,2370993085,4975,4975,4980,4970,3319
20241021,094700,2354486405,4970,4970,4980,4970,2789
20241021,094600,2340617950,4970,4960,4975,4950,4514
20241021,094500,2318223815,4965,4955,4970,4945,6220
20241021,094400,2287423790,4970,4950,4970,4945,4737
20241021,094300,2263971350,4945,4960,4960,4945,6465
20241021,094200,2231952685,4960,4940,4960,4940,19873
20241021,094100,2133557265,4945,4985,4990,4940,39298
20241021,094000,1938713740,4985,4970,4985,4970,4173
20241021,093900,1917950835,4970,4980,4980,4970,2911
20241021,093800,1903475330,4980,4985,4990,4975,2472
20241021,093700,1891160435,4985,4965,4990,4965,4368
20241021,093600,1869431340,4975,4975,4975,4960,4023
20241021,093500,1849460175,4965,4985,4985,4960,28566
20241021,093400,1707351375,4990,4990,4995,4985,11986
20241021,093300,1647572490,4990,4990,4995,4990,4926
20241021,093200,1622991180,4990,4990,5000,4985,19232
20241021,093100,1526991790,4990,5030,5030,4990,47489
20241021,093000,1289333440,5030,5040,5050,5020,6138
20241021,092900,1258479050,5040,5040,5050,5040,1242
20241021,092800,1252219160,5050,5040,5060,5040,1233
20241021,092700,1246004700,5040,5030,5060,5030,729
20241021,092600,1242333290,5030,5060,5070,5030,7055
20241021,092500,1206784800,5060,5060,5070,5060,866
20241021,092400,1202398620,5060,5070,5070,5050,595
20241021,092300,1199390860,5070,5030,5070,5030,770
20241021,092200,1195512350,5030,5030,5050,5030,1363
20241021,092100,1188656340,5030,5070,5070,5020,5491
20241021,092000,1160991350,5050,5080,5090,5050,4070
20241021,091900,1140378950,5090,5090,5100,5080,2708
20241021,091800,1126604190,5090,5080,5100,5080,1486
20241021,091700,1119041990,5100,5080,5110,5060,7058
20241021,091600,1083121620,5080,5060,5090,5050,7649
20241021,091500,1044341260,5060,5050,5070,5020,3580
20241021,091400,1026309800,5020,5010,5050,5010,9727
20241021,091300,977434480,5010,5020,5040,5010,9906
20241021,091200,927783240,5040,5050,5060,5010,12801
20241021,091100,863487430,5040,5040,5070,5020,8843
20241021,091000,818963920,5030,5050,5070,5030,9030
20241021,090900,773371050,5050,5080,5090,5030,6839
20241021,090800,738803370,5050,5090,5100,5030,16414
20241021,090700,655866410,5060,5100,5100,5050,28163
20241021,090600,513235550,5100,5080,5110,5070,6151
20241021,090500,481970270,5070,5140,5150,5060,26982
20241021,090400,344784120,5150,5190,5200,5080,20663
20241021,090300,238780040,5190,5200,5210,5190,1902
20241021,090200,228898580,5200,5180,5210,5160,1932
20241021,090100,218885310,5150,5180,5180,5150,13400
20241021,090000,149766420,5170,5160,5190,5160,26429