stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,214900,3586217390,4645,4645,4645,4645,17390
20241022,214800,3586217390,4645,4645,4645,4645,0
20241022,214700,3586217390,4645,4645,4645,4645,0
20241022,214600,3586217390,4645,4645,4645,4645,0
20241022,214500,3586217390,4645,4645,4645,4645,0
20241022,214400,3586217390,4645,4645,4645,4645,0
20241022,214300,3586217390,4645,4645,4645,4645,0
20241022,214200,3586217390,4645,4645,4645,4645,0
20241022,214100,3586217390,4645,4645,4645,4645,0
20241022,214000,3586217390,4645,4645,4645,4645,0
20241022,213900,3586217390,4645,4645,4645,4645,0
20241022,213800,3586217390,4645,4645,4645,4645,0
20241022,213700,3586217390,4645,4645,4645,4645,0
20241022,213600,3586217390,4645,4645,4645,4645,0
20241022,213500,3586217390,4645,4645,4645,4645,0
20241022,213400,3586217390,4645,4645,4645,4645,0
20241022,213300,3586217390,4645,4645,4645,4645,0
20241022,213200,3586217390,4645,4645,4645,4645,0
20241022,213100,3586217390,4645,4645,4645,4645,0
20241022,213000,3586217390,4645,4645,4645,4645,0
20241022,212900,3586217390,4645,4645,4645,4645,0
20241022,212800,3586217390,4645,4645,4645,4645,0
20241022,212700,3586217390,4645,4645,4645,4645,0
20241022,212600,3586217390,4645,4645,4645,4645,0
20241022,212500,3586217390,4645,4645,4645,4645,0
20241022,212400,3586217390,4645,4645,4645,4645,0
20241022,212300,3586217390,4645,4645,4645,4645,0
20241022,212200,3586217390,4645,4645,4645,4645,0
20241022,212100,3586217390,4645,4645,4645,4645,0
20241022,212000,3586217390,4645,4645,4645,4645,0
20241022,211900,3586217390,4645,4645,4645,4645,17390
20241022,211800,3586217390,4645,4645,4645,4645,0
20241022,211700,3586217390,4645,4645,4645,4645,0
20241022,211600,3586217390,4645,4645,4645,4645,0
20241022,211500,3586217390,4645,4645,4645,4645,0
20241022,211400,3586217390,4645,4645,4645,4645,0
20241022,211300,3586217390,4645,4645,4645,4645,0
20241022,211200,3586217390,4645,4645,4645,4645,0
20241022,211100,3586217390,4645,4645,4645,4645,0
20241022,211000,3586217390,4645,4645,4645,4645,0
20241022,210900,3586217390,4645,4645,4645,4645,0
20241022,210800,3586217390,4645,4645,4645,4645,0
20241022,210700,3586217390,4645,4645,4645,4645,0
20241022,210600,3586217390,4645,4645,4645,4645,0
20241022,210500,3586217390,4645,4645,4645,4645,0
20241022,210400,3586217390,4645,4645,4645,4645,0
20241022,210300,3586217390,4645,4645,4645,4645,0
20241022,210200,3586217390,4645,4645,4645,4645,0
20241022,210100,3586217390,4645,4645,4645,4645,0
20241022,210000,3586217390,4645,4645,4645,4645,0
20241022,205900,3586217390,4645,4645,4645,4645,0
20241022,205800,3586217390,4645,4645,4645,4645,0
20241022,205700,3586217390,4645,4645,4645,4645,0
20241022,205600,3586217390,4645,4645,4645,4645,0
20241022,205500,3586217390,4645,4645,4645,4645,0
20241022,205400,3586217390,4645,4645,4645,4645,0
20241022,205300,3586217390,4645,4645,4645,4645,0
20241022,205200,3586217390,4645,4645,4645,4645,0
20241022,205100,3586217390,4645,4645,4645,4645,0
20241022,205000,3586217390,4645,4645,4645,4645,0
20241022,204900,3586217390,4645,4645,4645,4645,17390
20241022,204800,3586217390,4645,4645,4645,4645,0
20241022,204700,3586217390,4645,4645,4645,4645,0
20241022,204600,3586217390,4645,4645,4645,4645,0
20241022,204500,3586217390,4645,4645,4645,4645,0
20241022,204400,3586217390,4645,4645,4645,4645,0
20241022,204300,3586217390,4645,4645,4645,4645,0
20241022,204200,3586217390,4645,4645,4645,4645,0
20241022,204100,3586217390,4645,4645,4645,4645,0
20241022,204000,3586217390,4645,4645,4645,4645,0
20241022,203900,3586217390,4645,4645,4645,4645,0
20241022,203800,3586217390,4645,4645,4645,4645,0
20241022,203700,3586217390,4645,4645,4645,4645,0
20241022,203600,3586217390,4645,4645,4645,4645,0
20241022,203500,3586217390,4645,4645,4645,4645,0
20241022,203400,3586217390,4645,4645,4645,4645,0
20241022,203300,3586217390,4645,4645,4645,4645,0
20241022,203200,3586217390,4645,4645,4645,4645,0
20241022,203100,3586217390,4645,4645,4645,4645,0
20241022,203000,3586217390,4645,4645,4645,4645,0
20241022,202900,3586217390,4645,4645,4645,4645,0
20241022,202800,3586217390,4645,4645,4645,4645,0
20241022,202700,3586217390,4645,4645,4645,4645,0
20241022,202600,3586217390,4645,4645,4645,4645,0
20241022,202500,3586217390,4645,4645,4645,4645,0
20241022,202400,3586217390,4645,4645,4645,4645,0
20241022,202300,3586217390,4645,4645,4645,4645,0
20241022,202200,3586217390,4645,4645,4645,4645,0
20241022,202100,3586217390,4645,4645,4645,4645,0
20241022,202000,3586217390,4645,4645,4645,4645,0
20241022,201900,3586217390,4645,4645,4645,4645,17390
20241022,201800,3586217390,4645,4645,4645,4645,0
20241022,201700,3586217390,4645,4645,4645,4645,0
20241022,201600,3586217390,4645,4645,4645,4645,0
20241022,201500,3586217390,4645,4645,4645,4645,0
20241022,201400,3586217390,4645,4645,4645,4645,0
20241022,201300,3586217390,4645,4645,4645,4645,0
20241022,201200,3586217390,4645,4645,4645,4645,0
20241022,201100,3586217390,4645,4645,4645,4645,0
20241022,201000,3586217390,4645,4645,4645,4645,0
20241022,200900,3586217390,4645,4645,4645,4645,0
20241022,200800,3586217390,4645,4645,4645,4645,0
20241022,200700,3586217390,4645,4645,4645,4645,0
20241022,200600,3586217390,4645,4645,4645,4645,0
20241022,200500,3586217390,4645,4645,4645,4645,0
20241022,200400,3586217390,4645,4645,4645,4645,0
20241022,200300,3586217390,4645,4645,4645,4645,0
20241022,200200,3586217390,4645,4645,4645,4645,0
20241022,200100,3586217390,4645,4645,4645,4645,0
20241022,200000,3586217390,4645,4645,4645,4645,0
20241022,195900,3586217390,4645,4645,4645,4645,0
20241022,195800,3586217390,4645,4645,4645,4645,0
20241022,195700,3586217390,4645,4645,4645,4645,0
20241022,195600,3586217390,4645,4645,4645,4645,0
20241022,195500,3586217390,4645,4645,4645,4645,0
20241022,195400,3586217390,4645,4645,4645,4645,0
20241022,195300,3586217390,4645,4645,4645,4645,0
20241022,195200,3586217390,4645,4645,4645,4645,0
20241022,195100,3586217390,4645,4645,4645,4645,0
20241022,195000,3586217390,4645,4645,4645,4645,0
20241022,194900,3586217390,4645,4645,4645,4645,17390
20241022,194800,3586217390,4645,4645,4645,4645,0
20241022,194700,3586217390,4645,4645,4645,4645,0
20241022,194600,3586217390,4645,4645,4645,4645,0
20241022,194500,3586217390,4645,4645,4645,4645,0
20241022,194400,3586217390,4645,4645,4645,4645,0
20241022,194300,3586217390,4645,4645,4645,4645,0
20241022,194200,3586217390,4645,4645,4645,4645,0
20241022,194100,3586217390,4645,4645,4645,4645,0
20241022,194000,3586217390,4645,4645,4645,4645,0
20241022,193900,3586217390,4645,4645,4645,4645,0
20241022,193800,3586217390,4645,4645,4645,4645,0
20241022,193700,3586217390,4645,4645,4645,4645,0
20241022,193600,3586217390,4645,4645,4645,4645,0
20241022,193500,3586217390,4645,4645,4645,4645,0
20241022,193400,3586217390,4645,4645,4645,4645,0
20241022,193300,3586217390,4645,4645,4645,4645,0
20241022,193200,3586217390,4645,4645,4645,4645,0
20241022,193100,3586217390,4645,4645,4645,4645,0
20241022,193000,3586217390,4645,4645,4645,4645,0
20241022,192900,3586217390,4645,4645,4645,4645,0
20241022,192800,3586217390,4645,4645,4645,4645,0
20241022,192700,3586217390,4645,4645,4645,4645,0
20241022,192600,3586217390,4645,4645,4645,4645,0
20241022,192500,3586217390,4645,4645,4645,4645,0
20241022,192400,3586217390,4645,4645,4645,4645,0
20241022,192300,3586217390,4645,4645,4645,4645,0
20241022,192200,3586217390,4645,4645,4645,4645,0
20241022,192100,3586217390,4645,4645,4645,4645,0
20241022,192000,3586217390,4645,4645,4645,4645,0
20241022,191900,3586217390,4645,4645,4645,4645,17390
20241022,191800,3586217390,4645,4645,4645,4645,0
20241022,191700,3586217390,4645,4645,4645,4645,0
20241022,191600,3586217390,4645,4645,4645,4645,0
20241022,191500,3586217390,4645,4645,4645,4645,0
20241022,191400,3586217390,4645,4645,4645,4645,0
20241022,191300,3586217390,4645,4645,4645,4645,0
20241022,191200,3586217390,4645,4645,4645,4645,0
20241022,191100,3586217390,4645,4645,4645,4645,0
20241022,191000,3586217390,4645,4645,4645,4645,0
20241022,190900,3586217390,4645,4645,4645,4645,0
20241022,190800,3586217390,4645,4645,4645,4645,0
20241022,190700,3586217390,4645,4645,4645,4645,0
20241022,190600,3586217390,4645,4645,4645,4645,0
20241022,190500,3586217390,4645,4645,4645,4645,0
20241022,190400,3586217390,4645,4645,4645,4645,0
20241022,190300,3586217390,4645,4645,4645,4645,0
20241022,190200,3586217390,4645,4645,4645,4645,0
20241022,190100,3586217390,4645,4645,4645,4645,0
20241022,190000,3586217390,4645,4645,4645,4645,0
20241022,185900,3586217390,4645,4645,4645,4645,0
20241022,185800,3586217390,4645,4645,4645,4645,0
20241022,185700,3586217390,4645,4645,4645,4645,0
20241022,185600,3586217390,4645,4645,4645,4645,0
20241022,185500,3586217390,4645,4645,4645,4645,0
20241022,185400,3586217390,4645,4645,4645,4645,0
20241022,185300,3586217390,4645,4645,4645,4645,0
20241022,185200,3586217390,4645,4645,4645,4645,0
20241022,185100,3586217390,4645,4645,4645,4645,0
20241022,185000,3586217390,4645,4645,4645,4645,0
20241022,184900,3586217390,4645,4645,4645,4645,17390
20241022,184800,3586217390,4645,4645,4645,4645,0
20241022,184700,3586217390,4645,4645,4645,4645,0
20241022,184600,3586217390,4645,4645,4645,4645,0
20241022,184500,3586217390,4645,4645,4645,4645,0
20241022,184400,3586217390,4645,4645,4645,4645,0
20241022,184300,3586217390,4645,4645,4645,4645,0
20241022,184200,3586217390,4645,4645,4645,4645,0
20241022,184100,3586217390,4645,4645,4645,4645,0
20241022,184000,3586217390,4645,4645,4645,4645,0
20241022,183900,3586217390,4645,4645,4645,4645,0
20241022,183800,3586217390,4645,4645,4645,4645,0
20241022,183700,3586217390,4645,4645,4645,4645,0
20241022,183600,3586217390,4645,4645,4645,4645,0
20241022,183500,3586217390,4645,4645,4645,4645,0
20241022,183400,3586217390,4645,4645,4645,4645,0
20241022,183300,3586217390,4645,4645,4645,4645,0
20241022,183200,3586217390,4645,4645,4645,4645,0
20241022,183100,3586217390,4645,4645,4645,4645,0
20241022,183000,3586217390,4645,4645,4645,4645,0
20241022,182900,3586217390,4645,4645,4645,4645,0
20241022,182800,3586217390,4645,4645,4645,4645,0
20241022,182700,3586217390,4645,4645,4645,4645,0
20241022,182600,3586217390,4645,4645,4645,4645,0
20241022,182500,3586217390,4645,4645,4645,4645,0
20241022,182400,3586217390,4645,4645,4645,4645,0
20241022,182300,3586217390,4645,4645,4645,4645,0
20241022,182200,3586217390,4645,4645,4645,4645,0
20241022,182100,3586217390,4645,4645,4645,4645,0
20241022,182000,3586217390,4645,4645,4645,4645,0
20241022,181900,3586217390,4645,4645,4645,4645,17390
20241022,181800,3586217390,4645,4645,4645,4645,0
20241022,181700,3586217390,4645,4645,4645,4645,0
20241022,181600,3586217390,4645,4645,4645,4645,0
20241022,181500,3586217390,4645,4645,4645,4645,0
20241022,181400,3586217390,4645,4645,4645,4645,0
20241022,181300,3586217390,4645,4645,4645,4645,0
20241022,181200,3586217390,4645,4645,4645,4645,0
20241022,181100,3586217390,4645,4645,4645,4645,0
20241022,181000,3586217390,4645,4645,4645,4645,0
20241022,180900,3586217390,4645,4645,4645,4645,0
20241022,180800,3586217390,4645,4645,4645,4645,0
20241022,180700,3586217390,4645,4645,4645,4645,0
20241022,180600,3586217390,4645,4645,4645,4645,0
20241022,180500,3586217390,4645,4645,4645,4645,0
20241022,180400,3586217390,4645,4645,4645,4645,0
20241022,180300,3586217390,4645,4645,4645,4645,0
20241022,180200,3586217390,4645,4645,4645,4645,0
20241022,180100,3586217390,4645,4645,4645,4645,0
20241022,180000,3586217390,4645,4645,4645,4645,0
20241022,175900,3586217390,4645,4645,4645,4645,0
20241022,175800,3586217390,4645,4645,4645,4645,0
20241022,175700,3586217390,4645,4645,4645,4645,0
20241022,175600,3586217390,4645,4645,4645,4645,0
20241022,175500,3586217390,4645,4645,4645,4645,0
20241022,175400,3586217390,4645,4645,4645,4645,0
20241022,175300,3586217390,4645,4645,4645,4645,0
20241022,175200,3586217390,4645,4645,4645,4645,0
20241022,175100,3586217390,4645,4645,4645,4645,0
20241022,175000,3586217390,4645,4645,4645,4645,0
20241022,174900,3586217390,4645,4645,4645,4645,17390
20241022,174800,3586217390,4645,4645,4645,4645,0
20241022,174700,3586217390,4645,4645,4645,4645,0
20241022,174600,3586217390,4645,4645,4645,4645,0
20241022,174500,3586217390,4645,4645,4645,4645,0
20241022,174400,3586217390,4645,4645,4645,4645,0
20241022,174300,3586217390,4645,4645,4645,4645,0
20241022,174200,3586217390,4645,4645,4645,4645,0
20241022,174100,3586217390,4645,4645,4645,4645,0
20241022,174000,3586217390,4645,4645,4645,4645,0
20241022,173900,3586217390,4645,4645,4645,4645,0
20241022,173800,3586217390,4645,4645,4645,4645,0
20241022,173700,3586217390,4645,4645,4645,4645,0
20241022,173600,3586217390,4645,4645,4645,4645,0
20241022,173500,3586217390,4645,4645,4645,4645,0
20241022,173400,3586217390,4645,4645,4645,4645,0
20241022,173300,3586217390,4645,4645,4645,4645,0
20241022,173200,3586217390,4645,4645,4645,4645,0
20241022,173100,3586217390,4645,4645,4645,4645,0
20241022,173000,3586217390,4645,4645,4645,4645,0
20241022,172900,3586217390,4645,4645,4645,4645,0
20241022,172800,3586217390,4645,4645,4645,4645,0
20241022,172700,3586217390,4645,4645,4645,4645,0
20241022,172600,3586217390,4645,4645,4645,4645,0
20241022,172500,3586217390,4645,4645,4645,4645,0
20241022,172400,3586217390,4645,4645,4645,4645,0
20241022,172300,3586217390,4645,4645,4645,4645,0
20241022,172200,3586217390,4645,4645,4645,4645,0
20241022,172100,3586217390,4645,4645,4645,4645,0
20241022,172000,3586217390,4645,4645,4645,4645,0
20241022,171900,3586217390,4645,4645,4645,4645,17390
20241022,171800,3586217390,4645,4645,4645,4645,0
20241022,171700,3586217390,4645,4645,4645,4645,0
20241022,171600,3586217390,4645,4645,4645,4645,0
20241022,171500,3586217390,4645,4645,4645,4645,0
20241022,171400,3586217390,4645,4645,4645,4645,0
20241022,171300,3586217390,4645,4645,4645,4645,0
20241022,171200,3586217390,4645,4645,4645,4645,0
20241022,171100,3586217390,4645,4645,4645,4645,0
20241022,171000,3586217390,4645,4645,4645,4645,0
20241022,170900,3586217390,4645,4645,4645,4645,0
20241022,170800,3586217390,4645,4645,4645,4645,0
20241022,170700,3586217390,4645,4645,4645,4645,0
20241022,170600,3586217390,4645,4645,4645,4645,0
20241022,170500,3586217390,4645,4645,4645,4645,0
20241022,170400,3586217390,4645,4645,4645,4645,0
20241022,170300,3586217390,4645,4645,4645,4645,0
20241022,170200,3586217390,4645,4645,4645,4645,0
20241022,170100,3586217390,4645,4645,4645,4645,0
20241022,170000,3586217390,4645,4645,4645,4645,0
20241022,165900,3586217390,4645,4645,4645,4645,0
20241022,165800,3586217390,4645,4645,4645,4645,0
20241022,165700,3586217390,4645,4645,4645,4645,0
20241022,165600,3586217390,4645,4645,4645,4645,0
20241022,165500,3586217390,4645,4645,4645,4645,0
20241022,165400,3586217390,4645,4645,4645,4645,0
20241022,165300,3586217390,4645,4645,4645,4645,0
20241022,165200,3586217390,4645,4645,4645,4645,0
20241022,165100,3586217390,4645,4645,4645,4645,0
20241022,165000,3586217390,4645,4645,4645,4645,0
20241022,164900,3586217390,4645,4645,4645,4645,17390
20241022,164800,3586217390,4645,4645,4645,4645,0
20241022,164700,3586217390,4645,4645,4645,4645,0
20241022,164600,3586217390,4645,4645,4645,4645,0
20241022,164500,3586217390,4645,4645,4645,4645,0
20241022,164400,3586217390,4645,4645,4645,4645,0
20241022,164300,3586217390,4645,4645,4645,4645,0
20241022,164200,3586217390,4645,4645,4645,4645,0
20241022,164100,3586217390,4645,4645,4645,4645,0
20241022,164000,3586217390,4645,4645,4645,4645,0
20241022,163900,3586217390,4645,4645,4645,4645,0
20241022,163800,3586217390,4645,4645,4645,4645,0
20241022,163700,3586217390,4645,4645,4645,4645,0
20241022,163600,3586217390,4645,4645,4645,4645,0
20241022,163500,3586217390,4645,4645,4645,4645,0
20241022,163400,3586217390,4645,4645,4645,4645,0
20241022,163300,3586217390,4645,4645,4645,4645,0
20241022,163200,3586217390,4645,4645,4645,4645,0
20241022,163100,3586217390,4645,4645,4645,4645,0
20241022,163000,3586217390,4645,4645,4645,4645,0
20241022,162900,3586217390,4645,4645,4645,4645,0
20241022,162800,3586217390,4645,4645,4645,4645,0
20241022,162700,3586217390,4645,4645,4645,4645,0
20241022,162600,3586217390,4645,4645,4645,4645,0
20241022,162500,3586217390,4645,4645,4645,4645,0
20241022,162400,3586217390,4645,4645,4645,4645,0
20241022,162300,3586217390,4645,4645,4645,4645,0
20241022,162200,3586217390,4645,4645,4645,4645,0
20241022,162100,3586217390,4645,4645,4645,4645,0
20241022,162000,3586217390,4645,4645,4645,4645,0
20241022,161900,3586217390,4645,4645,4645,4645,17390
20241022,161800,3586217390,4645,4645,4645,4645,0
20241022,161700,3586217390,4645,4645,4645,4645,0
20241022,161600,3586217390,4645,4645,4645,4645,0
20241022,161500,3586217390,4645,4645,4645,4645,0
20241022,161400,3586217390,4645,4645,4645,4645,0
20241022,161300,3586217390,4645,4645,4645,4645,0
20241022,161200,3586217390,4645,4645,4645,4645,0
20241022,161100,3586217390,4645,4645,4645,4645,0
20241022,161000,3586217390,4645,4645,4645,4645,0
20241022,160900,3586217390,4645,4645,4645,4645,0
20241022,160800,3586217390,4645,4645,4645,4645,0
20241022,160700,3586217390,4645,4645,4645,4645,0
20241022,160600,3586217390,4645,4645,4645,4645,0
20241022,160500,3586217390,4645,4645,4645,4645,0
20241022,160400,3586217390,4645,4645,4645,4645,0
20241022,160300,3586217390,4645,4645,4645,4645,0
20241022,160200,3586217390,4645,4645,4645,4645,0
20241022,160100,3586217390,4645,4645,4645,4645,0
20241022,160000,3586217390,4645,4645,4645,4645,0
20241022,155900,3586217390,4645,4645,4645,4645,0
20241022,155800,3586217390,4645,4645,4645,4645,0
20241022,155700,3586217390,4645,4645,4645,4645,0
20241022,155600,3586217390,4645,4645,4645,4645,0
20241022,155500,3586217390,4645,4645,4645,4645,0
20241022,155400,3586217390,4645,4645,4645,4645,0
20241022,155300,3586217390,4645,4645,4645,4645,0
20241022,155200,3586217390,4645,4645,4645,4645,0
20241022,155100,3586217390,4645,4645,4645,4645,0
20241022,155000,3586217390,4645,4645,4645,4645,0
20241022,154900,3586217390,4645,4645,4645,4645,17390
20241022,154800,3586217390,4645,4645,4645,4645,0
20241022,154700,3586217390,4645,4645,4645,4645,0
20241022,154600,3586217390,4645,4645,4645,4645,0
20241022,154500,3586217390,4645,4645,4645,4645,0
20241022,154400,3586217390,4645,4645,4645,4645,0
20241022,154300,3586217390,4645,4645,4645,4645,0
20241022,154200,3586217390,4645,4645,4645,4645,0
20241022,154100,3586217390,4645,4645,4645,4645,0
20241022,154000,3586217390,4645,4645,4645,4645,0
20241022,153900,3586217390,4645,4645,4645,4645,0
20241022,153800,3586217390,4645,4645,4645,4645,0
20241022,153700,3586217390,4645,4645,4645,4645,0
20241022,153600,3586217390,4645,4645,4645,4645,0
20241022,153500,3586217390,4645,4645,4645,4645,0
20241022,153400,3586217390,4645,4645,4645,4645,0
20241022,153300,3586217390,4645,4645,4645,4645,0
20241022,153200,3586217390,4645,4645,4645,4645,0
20241022,153100,3586217390,4645,4645,4645,4645,0
20241022,153000,3586217390,4645,4645,4645,4645,17390
20241022,152900,3505440840,4655,4655,4655,4655,0
20241022,152800,3505440840,4655,4655,4655,4655,0
20241022,152700,3505440840,4655,4655,4655,4655,0
20241022,152600,3505440840,4655,4655,4655,4655,0
20241022,152500,3505440840,4655,4655,4655,4655,0
20241022,152400,3505440840,4655,4655,4655,4655,0
20241022,152300,3505440840,4655,4655,4655,4655,0
20241022,152200,3505440840,4655,4655,4655,4655,0
20241022,152100,3505440840,4655,4655,4655,4655,0
20241022,152000,3505440840,4655,4655,4655,4655,0
20241022,151900,3505440840,4655,4655,4660,4650,7243
20241022,151800,3471711020,4655,4655,4660,4650,7405
20241022,151700,3437265575,4660,4655,4660,4650,7191
20241022,151600,3403793290,4660,4655,4660,4655,877
20241022,151500,3399710325,4655,4665,4665,4655,2369
20241022,151400,3388680045,4655,4655,4660,4655,702
20241022,151300,3385409815,4655,4655,4655,4655,519
20241022,151200,3382993870,4660,4665,4665,4660,1443
20241022,151100,3376266950,4665,4670,4670,4665,13
20241022,151000,3376206255,4670,4660,4670,4660,804
20241022,150900,3372458860,4660,4660,4660,4660,671
20241022,150800,3369332000,4665,4670,4670,4660,2623
20241022,150700,3357103840,4670,4665,4670,4665,2920
20241022,150600,3343481140,4665,4665,4665,4665,50
20241022,150500,3343247890,4665,4665,4665,4665,1175
20241022,150400,3337766515,4665,4665,4670,4665,581
20241022,150300,3335055550,4665,4670,4670,4665,180
20241022,150200,3334215845,4665,4665,4665,4665,80
20241022,150100,3333842645,4665,4650,4665,4650,2564
20241022,150000,3321881735,4655,4655,4655,4650,3434
20241022,145900,3305897170,4655,4655,4655,4655,1620
20241022,145800,3298356070,4655,4660,4660,4655,1002
20241022,145700,3293689385,4660,4660,4660,4660,210
20241022,145600,3292710785,4655,4670,4670,4655,211
20241022,145500,3291727665,4655,4675,4675,4655,1659
20241022,145400,3283997695,4660,4665,4665,4660,3352
20241022,145300,3268373100,4665,4665,4675,4665,943
20241022,145200,3263973985,4660,4660,4665,4655,437
20241022,145100,3261937425,4655,4660,4665,4655,1686
20241022,145000,3254081430,4655,4660,4665,4655,96
20241022,144900,3253634440,4655,4655,4660,4655,729
20241022,144800,3250239815,4655,4655,4655,4655,718
20241022,144700,3246897525,4655,4655,4655,4655,10
20241022,144600,3246850975,4655,4660,4660,4655,161
20241022,144500,3246101115,4660,4655,4660,4655,1098
20241022,144400,3240987150,4655,4660,4660,4655,1645
20241022,144300,3233329325,4660,4665,4665,4650,25359
20241022,144200,3115299615,4665,4665,4665,4665,3129
20241022,144100,3100702830,4665,4665,4665,4665,174
20241022,144000,3099891120,4665,4670,4670,4665,632
20241022,143900,3096942835,4665,4670,4670,4665,2164
20241022,143800,3086847715,4670,4670,4670,4670,0
20241022,143700,3086847715,4670,4670,4670,4665,1071
20241022,143600,3081850145,4670,4675,4675,4670,246
20241022,143500,3080701225,4665,4665,4670,4665,604
20241022,143400,3077883545,4670,4670,4670,4670,1163
20241022,143300,3072452335,4670,4670,4675,4670,530
20241022,143200,3069977210,4670,4670,4675,4670,210
20241022,143100,3068996065,4675,4675,4675,4670,2005
20241022,143000,3059632100,4675,4695,4695,4675,3470
20241022,142900,3043404800,4685,4685,4685,4685,0
20241022,142800,3043404800,4685,4685,4685,4685,105
20241022,142700,3042912875,4680,4680,4680,4680,14
20241022,142600,3042847355,4675,4685,4685,4675,1245
20241022,142500,3037024455,4685,4700,4700,4685,1161
20241022,142400,3031577520,4700,4695,4700,4695,651
20241022,142300,3028518570,4700,4700,4700,4700,1
20241022,142200,3028513870,4675,4675,4675,4675,147
20241022,142100,3027826645,4675,4690,4690,4675,250
20241022,142000,3026656260,4700,4700,4700,4675,1083
20241022,141900,3021584490,4700,4700,4700,4700,322
20241022,141800,3020071090,4700,4695,4700,4675,1649
20241022,141700,3012350260,4695,4695,4695,4695,200
20241022,141600,3011411260,4685,4685,4685,4685,100
20241022,141500,3010942760,4685,4685,4685,4685,833
20241022,141400,3007040155,4685,4690,4690,4685,376
20241022,141300,3005278000,4690,4690,4690,4690,97
20241022,141200,3004823070,4690,4690,4690,4690,5
20241022,141100,3004799620,4690,4690,4690,4690,5
20241022,141000,3004776170,4690,4680,4690,4680,894
20241022,140900,3000591800,4675,4680,4680,4675,693
20241022,140800,2997351025,4680,4680,4680,4680,235
20241022,140700,2996251225,4680,4680,4680,4680,2945
20241022,140600,2982468625,4680,4680,4680,4680,257
20241022,140500,2981265865,4680,4680,4680,4680,1074
20241022,140400,2976239545,4685,4680,4685,4680,682
20241022,140300,2973047460,4685,4685,4685,4685,5
20241022,140200,2973024035,4680,4685,4685,4680,323
20241022,140100,2971510785,4680,4680,4680,4680,1376
20241022,140000,2965071105,4675,4680,4680,4675,923
20241022,135900,2960751745,4680,4675,4680,4675,138
20241022,135800,2960105930,4680,4685,4685,4680,1580
20241022,135700,2952711430,4685,4685,4685,4685,2138
20241022,135600,2942694900,4685,4690,4695,4685,3003
20241022,135500,2928625240,4690,4685,4690,4685,101
20241022,135400,2928151805,4685,4685,4685,4685,2171
20241022,135300,2917980670,4685,4685,4685,4685,112
20241022,135200,2917455950,4685,4680,4685,4680,171
20241022,135100,2916655565,4675,4685,4685,4675,705
20241022,135000,2913357130,4680,4680,4680,4680,260
20241022,134900,2912140330,4675,4675,4675,4675,211
20241022,134800,2911153905,4675,4675,4675,4675,0
20241022,134700,2911153905,4675,4680,4680,4675,53
20241022,134600,2910906125,4670,4680,4680,4670,1247
20241022,134500,2905075815,4685,4685,4685,4685,1
20241022,134400,2905071130,4675,4675,4675,4675,425
20241022,134300,2903084255,4690,4690,4690,4690,11
20241022,134200,2903032665,4690,4675,4690,4665,3212
20241022,134100,2888028295,4675,4675,4675,4675,146
20241022,134000,2887345745,4675,4695,4695,4675,2001
20241022,133900,2877987220,4695,4690,4695,4680,5484
20241022,133800,2852307050,4690,4690,4690,4690,180
20241022,133700,2851462850,4690,4690,4690,4690,3
20241022,133600,2851448780,4690,4690,4690,4690,677
20241022,133500,2848273650,4690,4690,4690,4690,217
20241022,133400,2847255920,4690,4690,4690,4690,674
20241022,133300,2844094860,4695,4690,4695,4690,105
20241022,133200,2843601895,4695,4690,4695,4690,1008
20241022,133100,2838874355,4695,4690,4695,4690,16
20241022,133000,2838799265,4690,4695,4695,4690,567
20241022,132900,2836140015,4695,4700,4700,4695,109
20241022,132800,2835628215,4700,4700,4700,4700,100
20241022,132700,2835158215,4700,4700,4700,4700,43
20241022,132600,2834956115,4700,4690,4700,4690,1002
20241022,132500,2830250965,4680,4690,4690,4680,847
20241022,132400,2826282750,4690,4690,4690,4685,422
20241022,132300,2824305405,4690,4690,4690,4690,1408
20241022,132200,2817701885,4690,4700,4705,4690,286
20241022,132100,2816358785,4700,4705,4705,4700,96
20241022,132000,2815907580,4705,4705,4705,4705,14
20241022,131900,2815841710,4700,4705,4705,4700,12
20241022,131800,2815785255,4700,4700,4705,4700,307
20241022,131700,2814342340,4700,4710,4710,4700,55
20241022,131600,2814083765,4710,4700,4710,4700,30
20241022,131500,2813942745,4700,4715,4715,4700,6
20241022,131400,2813914515,4715,4705,4715,4705,2000
20241022,131300,2804488905,4705,4690,4705,4690,1089
20241022,131200,2799368435,4690,4700,4700,4690,539
20241022,131100,2796835145,4700,4680,4700,4680,1034
20241022,131000,2791988885,4685,4685,4685,4685,9
20241022,130900,2791946720,4685,4685,4700,4685,171
20241022,130800,2791145570,4700,4695,4700,4695,113
20241022,130700,2790614490,4680,4690,4690,4680,22
20241022,130600,2790511480,4680,4680,4680,4680,436
20241022,130500,2788471000,4680,4680,4680,4680,180
20241022,130400,2787628600,4680,4680,4680,4675,1503
20241022,130300,2780597295,4675,4675,4680,4675,1736
20241022,130200,2772480995,4680,4680,4680,4680,21
20241022,130100,2772382715,4675,4680,4680,4675,83
20241022,130000,2771994635,4680,4680,4680,4680,14
20241022,125900,2771929115,4680,4680,4680,4675,194
20241022,125800,2771021200,4680,4685,4685,4675,1029
20241022,125700,2766209670,4680,4680,4680,4675,611
20241022,125600,2763350225,4680,4690,4690,4680,1085
20241022,125500,2758272235,4690,4695,4695,4690,29
20241022,125400,2758136150,4700,4700,4700,4700,100
20241022,125300,2757666150,4700,4700,4700,4700,3
20241022,125200,2757652050,4675,4700,4700,4675,352
20241022,125100,2756002740,4700,4700,4700,4700,500
20241022,125000,2753652740,4700,4695,4700,4695,1700
20241022,124900,2745663970,4685,4685,4685,4685,15
20241022,124800,2745593695,4685,4695,4695,4680,1608
20241022,124700,2738065510,4695,4685,4695,4685,548
20241022,124600,2735497600,4685,4680,4685,4680,21
20241022,124500,2735399220,4680,4680,4685,4680,107
20241022,124400,2734898435,4675,4680,4680,4675,795
20241022,124300,2731179520,4705,4705,4705,4705,171
20241022,124200,2730374965,4710,4680,4710,4675,610
20241022,124100,2727515000,4690,4680,4690,4680,95
20241022,124000,2727069750,4710,4710,4710,4680,27
20241022,123900,2726942610,4710,4695,4710,4695,4217
20241022,123800,2707087170,4695,4660,4695,4660,5077
20241022,123700,2683391665,4660,4660,4665,4655,1634
20241022,123600,2675777495,4660,4665,4665,4660,975
20241022,123500,2671231770,4665,4665,4670,4665,892
20241022,123400,2667070575,4670,4670,4670,4660,6306
20241022,123300,2637663265,4670,4685,4690,4665,9234
20241022,123200,2594512190,4685,4685,4690,4685,3510
20241022,123100,2578067245,4685,4690,4690,4685,1361
20241022,123000,2571687525,4690,4690,4690,4685,430
20241022,122900,2569671325,4685,4700,4700,4685,10162
20241022,122800,2522020525,4695,4700,4700,4695,520
20241022,122700,2519579025,4700,4695,4700,4695,241
20241022,122600,2518447480,4700,4700,4700,4700,69
20241022,122500,2518123180,4705,4705,4705,4705,106
20241022,122400,2517624450,4695,4705,4705,4695,97
20241022,122300,2517168465,4700,4700,4705,4695,428
20241022,122200,2515156700,4700,4700,4700,4695,219
20241022,122100,2514127415,4705,4700,4705,4695,2678
20241022,122000,2501549870,4700,4705,4705,4700,242
20241022,121900,2500412115,4705,4700,4705,4700,16
20241022,121800,2500336845,4700,4700,4700,4700,20
20241022,121700,2500242845,4700,4700,4700,4695,933
20241022,121600,2495859695,4700,4705,4705,4700,2168
20241022,121500,2485669675,4705,4700,4705,4700,3856
20241022,121400,2467543850,4705,4705,4705,4705,206
20241022,121300,2466574620,4700,4705,4705,4700,11
20241022,121200,2466522880,4705,4705,4705,4705,2
20241022,121100,2466513470,4705,4710,4710,4705,1061
20241022,121000,2461521395,4715,4710,4715,4710,95
20241022,120900,2461073910,4715,4715,4715,4715,300
20241022,120800,2459659410,4715,4710,4715,4710,430
20241022,120700,2457632110,4710,4710,4710,4710,53
20241022,120600,2457382480,4715,4705,4715,4700,333
20241022,120500,2455814240,4700,4700,4700,4700,0
20241022,120400,2455814240,4700,4705,4705,4700,8000
20241022,120300,2418211325,4720,4715,4720,4705,2001
20241022,120200,2408786240,4720,4720,4720,4720,1
20241022,120100,2408781520,4715,4715,4715,4715,0
20241022,120000,2408781520,4715,4715,4715,4715,15
20241022,115900,2408710795,4715,4715,4715,4715,42
20241022,115800,2408512765,4715,4715,4715,4715,190
20241022,115700,2407616915,4710,4710,4710,4710,30
20241022,115600,2407475615,4715,4705,4715,4705,71
20241022,115500,2407141550,4705,4705,4705,4705,89
20241022,115400,2406722805,4700,4705,4705,4700,10307
20241022,115300,2358229495,4705,4710,4710,4705,581
20241022,115200,2355495855,4705,4705,4705,4705,30
20241022,115100,2355354705,4705,4710,4710,4705,317
20241022,115000,2353862170,4710,4710,4710,4705,1856
20241022,114900,2345120595,4715,4715,4715,4715,5
20241022,114800,2345097020,4715,4715,4720,4715,85
20241022,114700,2344695905,4715,4720,4720,4715,2006
20241022,114600,2335236505,4720,4720,4720,4720,626
20241022,114500,2332281785,4715,4715,4715,4715,2806
20241022,114400,2319051495,4720,4720,4720,4720,326
20241022,114300,2317512775,4715,4720,4720,4715,850
20241022,114200,2313504920,4710,4720,4720,4710,204
20241022,114100,2312544020,4720,4720,4720,4720,2
20241022,114000,2312534580,4720,4720,4720,4720,16
20241022,113900,2312459060,4720,4720,4720,4720,0
20241022,113800,2312459060,4720,4715,4720,4710,2131
20241022,113700,2302420805,4720,4720,4720,4710,4004
20241022,113600,2283557080,4715,4715,4715,4715,0
20241022,113500,2283557080,4715,4720,4720,4715,11
20241022,113400,2283505165,4720,4715,4720,4715,11
20241022,113300,2283453295,4720,4720,4720,4710,103
20241022,113200,2282967295,4720,4720,4720,4720,663
20241022,113100,2279837935,4720,4710,4720,4710,773
20241022,113000,2276189385,4720,4720,4720,4720,189
20241022,112900,2275297305,4720,4720,4720,4720,254
20241022,112800,2274098425,4720,4710,4720,4710,553
20241022,112700,2271493775,4710,4710,4710,4710,143
20241022,112600,2270820245,4710,4710,4710,4710,23
20241022,112500,2270711915,4710,4710,4710,4710,1135
20241022,112400,2265366065,4710,4725,4725,4710,478
20241022,112300,2263114565,4710,4710,4710,4710,921
20241022,112200,2258776655,4710,4710,4710,4710,0
20241022,112100,2258776655,4710,4720,4725,4710,2372
20241022,112000,2247590745,4720,4720,4720,4720,11
20241022,111900,2247538825,4710,4710,4715,4705,482
20241022,111800,2245268690,4710,4710,4710,4710,736
20241022,111700,2241802130,4710,4720,4720,4710,733
20241022,111600,2238349680,4705,4715,4720,4705,2082
20241022,111500,2228544875,4705,4715,4715,4705,4966
20241022,111400,2205164085,4715,4715,4720,4715,590
20241022,111300,2202382170,4715,4715,4715,4715,103
20241022,111200,2201896525,4715,4715,4715,4710,2117
20241022,111100,2191914905,4715,4715,4715,4715,3
20241022,111000,2191900760,4715,4715,4715,4710,321
20241022,110900,2190387545,4715,4720,4720,4715,11
20241022,110800,2190335675,4705,4710,4710,4705,2570
20241022,110700,2178237985,4710,4720,4720,4710,1778
20241022,110600,2169859945,4720,4720,4720,4720,47
20241022,110500,2169638105,4720,4720,4720,4720,208
20241022,110400,2168656345,4720,4705,4720,4705,322
20241022,110300,2167139715,4705,4725,4725,4705,23755
20241022,110200,2055280415,4725,4725,4730,4725,1084
20241022,110100,2050158280,4725,4730,4730,4725,55
20241022,110000,2049898400,4725,4720,4725,4720,995
20241022,105900,2045200590,4725,4725,4725,4725,33
20241022,105800,2045044665,4725,4725,4725,4720,556
20241022,105700,2042417575,4730,4720,4730,4720,252
20241022,105600,2041228125,4720,4725,4725,4720,187
20241022,105500,2040344820,4725,4725,4725,4725,40
20241022,105400,2040155820,4725,4720,4725,4720,43
20241022,105300,2039952830,4720,4730,4730,4720,22
20241022,105200,2039848790,4720,4735,4735,4720,2767
20241022,105100,2026773120,4730,4735,4735,4730,65
20241022,105000,2026465610,4735,4735,4735,4730,170
20241022,104900,2025660940,4735,4730,4735,4730,544
20241022,104800,2023087160,4730,4730,4730,4730,838
20241022,104700,2019123420,4730,4730,4735,4730,263
20241022,104600,2017878275,4730,4730,4730,4730,91
20241022,104500,2017447845,4730,4725,4730,4725,975
20241022,104400,2012840465,4725,4715,4725,4715,974
20241022,104300,2008243420,4715,4715,4720,4715,922
20241022,104200,2003892780,4710,4715,4715,4710,56
20241022,104100,2003629005,4710,4710,4715,4710,892
20241022,104000,1999426040,4710,4730,4730,4710,5219
20241022,103900,1974817870,4730,4730,4730,4725,1520
20241022,103800,1967630530,4730,4720,4730,4720,179
20241022,103700,1966785640,4720,4725,4725,4720,1110
20241022,103600,1961543395,4725,4720,4725,4720,1083
20241022,103500,1956426530,4725,4720,4725,4720,286
20241022,103400,1955076105,4720,4725,4725,4710,1163
20241022,103300,1949591660,4725,4720,4725,4720,3773
20241022,103200,1931768780,4720,4715,4720,4715,1735
20241022,103100,1923583865,4715,4715,4715,4710,610
20241022,103000,1920709215,4715,4715,4720,4710,959
20241022,102900,1916189835,4720,4725,4725,4720,609
20241022,102800,1913315095,4725,4715,4725,4715,8006
20241022,102700,1875529355,4715,4715,4715,4715,248
20241022,102600,1874360035,4715,4715,4715,4715,192
20241022,102500,1873454755,4715,4715,4715,4715,1263
20241022,102400,1867499710,4715,4715,4715,4715,727
20241022,102300,1864071905,4715,4715,4715,4715,697
20241022,102200,1860785550,4720,4715,4720,4715,1683
20241022,102100,1852850155,4715,4715,4715,4710,728
20241022,102000,1849418940,4715,4710,4715,4710,1038
20241022,101900,1844524775,4715,4710,4715,4710,329
20241022,101800,1842975045,4710,4715,4715,4710,1568
20241022,101700,1835586220,4715,4715,4715,4715,1264
20241022,101600,1829626460,4715,4715,4715,4705,1614
20241022,101500,1822022600,4715,4715,4715,4710,1633
20241022,101400,1814329535,4715,4710,4715,4710,213
20241022,101300,1813326145,4715,4710,4715,4710,303
20241022,101200,1811898610,4710,4710,4710,4710,2127
20241022,101100,1801880440,4710,4710,4710,4705,6295
20241022,101000,1772255210,4710,4710,4710,4705,736
20241022,100900,1768791205,4705,4710,4715,4705,3471
20241022,100800,1752447610,4705,4705,4710,4705,291
20241022,100700,1751078245,4705,4715,4715,4705,1268
20241022,100600,1745112190,4705,4715,4715,4705,1640
20241022,100500,1737385660,4715,4705,4715,4705,4114
20241022,100400,1718003615,4700,4705,4710,4700,2444
20241022,100300,1706496240,4705,4700,4710,4695,1460
20241022,100200,1699633785,4710,4705,4710,4700,705
20241022,100100,1696319015,4715,4720,4720,4700,1035
20241022,100000,1691454080,4695,4710,4720,4695,3136
20241022,095900,1676702135,4720,4695,4720,4690,6227
20241022,095800,1647383125,4695,4710,4710,4685,8521
20241022,095700,1607442365,4710,4700,4710,4690,5190
20241022,095600,1583062735,4700,4710,4710,4700,15155
20241022,095500,1511811580,4710,4720,4720,4710,163
20241022,095400,1511043835,4715,4715,4725,4710,5321
20241022,095300,1485973325,4725,4720,4725,4715,2756
20241022,095200,1472974395,4720,4720,4730,4715,3711
20241022,095100,1455468605,4720,4720,4725,4715,3272
20241022,095000,1440025035,4720,4725,4725,4720,1915
20241022,094900,1430981490,4725,4725,4730,4725,3706
20241022,094800,1413470630,4725,4730,4735,4725,1170
20241022,094700,1407936795,4725,4735,4740,4720,2421
20241022,094600,1396503105,4740,4730,4740,4725,2994
20241022,094500,1382355755,4725,4745,4750,4725,8769
20241022,094400,1340843065,4745,4740,4745,4740,271
20241022,094300,1339557255,4740,4755,4760,4740,3246
20241022,094200,1324158090,4760,4760,4760,4745,707
20241022,094100,1320800530,4765,4755,4765,4745,1934
20241022,094000,1311605915,4745,4740,4755,4740,3759
20241022,093900,1293775435,4740,4745,4750,4740,3107
20241022,093800,1279036185,4745,4745,4750,4740,5796
20241022,093700,1251543410,4745,4760,4765,4745,12093
20241022,093600,1194070190,4765,4765,4765,4760,4056
20241022,093500,1174757575,4765,4765,4765,4760,1635
20241022,093400,1166969425,4765,4780,4780,4765,366
20241022,093300,1165222930,4780,4770,4780,4760,13331
20241022,093200,1101694605,4770,4770,4780,4765,5569
20241022,093100,1075133165,4775,4775,4780,4775,3488
20241022,093000,1058475085,4775,4785,4785,4775,4759
20241022,092900,1035750820,4775,4785,4785,4775,10599
20241022,092800,985113270,4785,4785,4785,4780,1031
20241022,092700,980183435,4780,4790,4790,4780,2618
20241022,092600,967660675,4790,4790,4790,4785,1272
20241022,092500,961574050,4785,4785,4790,4785,1025
20241022,092400,956666640,4790,4785,4795,4780,2919
20241022,092300,942693585,4790,4790,4790,4780,1688
20241022,092200,934613085,4790,4785,4790,4785,134
20241022,092100,933971240,4780,4785,4790,4770,6210
20241022,092000,904274150,4785,4765,4785,4765,1697
20241022,091900,896165790,4765,4770,4775,4765,4932
20241022,091800,872647810,4770,4770,4775,4770,3491
20241022,091700,855995150,4770,4780,4790,4770,6327
20241022,091600,825780320,4785,4780,4795,4780,959
20241022,091500,821189080,4785,4775,4790,4765,4509
20241022,091400,799651365,4775,4775,4780,4765,14212
20241022,091300,731846685,4775,4780,4795,4770,15113
20241022,091200,659636655,4780,4810,4835,4780,14678
20241022,091100,589200050,4810,4810,4840,4805,7985
20241022,091000,550712565,4810,4840,4840,4800,20118
20241022,090900,453823825,4840,4845,4850,4835,14835
20241022,090800,381983450,4835,4860,4890,4825,11277
20241022,090700,327300900,4870,4920,4920,4820,22974
20241022,090600,215094465,4925,4940,4945,4925,1684
20241022,090500,206797090,4945,4940,4955,4925,1676
20241022,090400,198531490,4940,4960,4960,4940,6410
20241022,090300,166789260,4955,4955,4960,4955,2421
20241022,090200,154791755,4955,4960,4960,4950,3791
20241022,090100,136017555,4955,4945,4975,4935,6950
20241022,090000,101619250,4945,4910,4950,4910,20680