stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,214900,798530770,1322,1322,1322,1322,23738
20241022,214800,798530770,1322,1322,1322,1322,0
20241022,214700,798530770,1322,1322,1322,1322,0
20241022,214600,798530770,1322,1322,1322,1322,0
20241022,214500,798530770,1322,1322,1322,1322,0
20241022,214400,798530770,1322,1322,1322,1322,0
20241022,214300,798530770,1322,1322,1322,1322,0
20241022,214200,798530770,1322,1322,1322,1322,0
20241022,214100,798530770,1322,1322,1322,1322,0
20241022,214000,798530770,1322,1322,1322,1322,0
20241022,213900,798530770,1322,1322,1322,1322,0
20241022,213800,798530770,1322,1322,1322,1322,0
20241022,213700,798530770,1322,1322,1322,1322,0
20241022,213600,798530770,1322,1322,1322,1322,0
20241022,213500,798530770,1322,1322,1322,1322,0
20241022,213400,798530770,1322,1322,1322,1322,0
20241022,213300,798530770,1322,1322,1322,1322,0
20241022,213200,798530770,1322,1322,1322,1322,0
20241022,213100,798530770,1322,1322,1322,1322,0
20241022,213000,798530770,1322,1322,1322,1322,0
20241022,212900,798530770,1322,1322,1322,1322,0
20241022,212800,798530770,1322,1322,1322,1322,0
20241022,212700,798530770,1322,1322,1322,1322,0
20241022,212600,798530770,1322,1322,1322,1322,0
20241022,212500,798530770,1322,1322,1322,1322,0
20241022,212400,798530770,1322,1322,1322,1322,0
20241022,212300,798530770,1322,1322,1322,1322,0
20241022,212200,798530770,1322,1322,1322,1322,0
20241022,212100,798530770,1322,1322,1322,1322,0
20241022,212000,798530770,1322,1322,1322,1322,0
20241022,211900,798530770,1322,1322,1322,1322,23738
20241022,211800,798530770,1322,1322,1322,1322,0
20241022,211700,798530770,1322,1322,1322,1322,0
20241022,211600,798530770,1322,1322,1322,1322,0
20241022,211500,798530770,1322,1322,1322,1322,0
20241022,211400,798530770,1322,1322,1322,1322,0
20241022,211300,798530770,1322,1322,1322,1322,0
20241022,211200,798530770,1322,1322,1322,1322,0
20241022,211100,798530770,1322,1322,1322,1322,0
20241022,211000,798530770,1322,1322,1322,1322,0
20241022,210900,798530770,1322,1322,1322,1322,0
20241022,210800,798530770,1322,1322,1322,1322,0
20241022,210700,798530770,1322,1322,1322,1322,0
20241022,210600,798530770,1322,1322,1322,1322,0
20241022,210500,798530770,1322,1322,1322,1322,0
20241022,210400,798530770,1322,1322,1322,1322,0
20241022,210300,798530770,1322,1322,1322,1322,0
20241022,210200,798530770,1322,1322,1322,1322,0
20241022,210100,798530770,1322,1322,1322,1322,0
20241022,210000,798530770,1322,1322,1322,1322,0
20241022,205900,798530770,1322,1322,1322,1322,0
20241022,205800,798530770,1322,1322,1322,1322,0
20241022,205700,798530770,1322,1322,1322,1322,0
20241022,205600,798530770,1322,1322,1322,1322,0
20241022,205500,798530770,1322,1322,1322,1322,0
20241022,205400,798530770,1322,1322,1322,1322,0
20241022,205300,798530770,1322,1322,1322,1322,0
20241022,205200,798530770,1322,1322,1322,1322,0
20241022,205100,798530770,1322,1322,1322,1322,0
20241022,205000,798530770,1322,1322,1322,1322,0
20241022,204900,798530770,1322,1322,1322,1322,23738
20241022,204800,798530770,1322,1322,1322,1322,0
20241022,204700,798530770,1322,1322,1322,1322,0
20241022,204600,798530770,1322,1322,1322,1322,0
20241022,204500,798530770,1322,1322,1322,1322,0
20241022,204400,798530770,1322,1322,1322,1322,0
20241022,204300,798530770,1322,1322,1322,1322,0
20241022,204200,798530770,1322,1322,1322,1322,0
20241022,204100,798530770,1322,1322,1322,1322,0
20241022,204000,798530770,1322,1322,1322,1322,0
20241022,203900,798530770,1322,1322,1322,1322,0
20241022,203800,798530770,1322,1322,1322,1322,0
20241022,203700,798530770,1322,1322,1322,1322,0
20241022,203600,798530770,1322,1322,1322,1322,0
20241022,203500,798530770,1322,1322,1322,1322,0
20241022,203400,798530770,1322,1322,1322,1322,0
20241022,203300,798530770,1322,1322,1322,1322,0
20241022,203200,798530770,1322,1322,1322,1322,0
20241022,203100,798530770,1322,1322,1322,1322,0
20241022,203000,798530770,1322,1322,1322,1322,0
20241022,202900,798530770,1322,1322,1322,1322,0
20241022,202800,798530770,1322,1322,1322,1322,0
20241022,202700,798530770,1322,1322,1322,1322,0
20241022,202600,798530770,1322,1322,1322,1322,0
20241022,202500,798530770,1322,1322,1322,1322,0
20241022,202400,798530770,1322,1322,1322,1322,0
20241022,202300,798530770,1322,1322,1322,1322,0
20241022,202200,798530770,1322,1322,1322,1322,0
20241022,202100,798530770,1322,1322,1322,1322,0
20241022,202000,798530770,1322,1322,1322,1322,0
20241022,201900,798530770,1322,1322,1322,1322,23738
20241022,201800,798530770,1322,1322,1322,1322,0
20241022,201700,798530770,1322,1322,1322,1322,0
20241022,201600,798530770,1322,1322,1322,1322,0
20241022,201500,798530770,1322,1322,1322,1322,0
20241022,201400,798530770,1322,1322,1322,1322,0
20241022,201300,798530770,1322,1322,1322,1322,0
20241022,201200,798530770,1322,1322,1322,1322,0
20241022,201100,798530770,1322,1322,1322,1322,0
20241022,201000,798530770,1322,1322,1322,1322,0
20241022,200900,798530770,1322,1322,1322,1322,0
20241022,200800,798530770,1322,1322,1322,1322,0
20241022,200700,798530770,1322,1322,1322,1322,0
20241022,200600,798530770,1322,1322,1322,1322,0
20241022,200500,798530770,1322,1322,1322,1322,0
20241022,200400,798530770,1322,1322,1322,1322,0
20241022,200300,798530770,1322,1322,1322,1322,0
20241022,200200,798530770,1322,1322,1322,1322,0
20241022,200100,798530770,1322,1322,1322,1322,0
20241022,200000,798530770,1322,1322,1322,1322,0
20241022,195900,798530770,1322,1322,1322,1322,0
20241022,195800,798530770,1322,1322,1322,1322,0
20241022,195700,798530770,1322,1322,1322,1322,0
20241022,195600,798530770,1322,1322,1322,1322,0
20241022,195500,798530770,1322,1322,1322,1322,0
20241022,195400,798530770,1322,1322,1322,1322,0
20241022,195300,798530770,1322,1322,1322,1322,0
20241022,195200,798530770,1322,1322,1322,1322,0
20241022,195100,798530770,1322,1322,1322,1322,0
20241022,195000,798530770,1322,1322,1322,1322,0
20241022,194900,798530770,1322,1322,1322,1322,23738
20241022,194800,798530770,1322,1322,1322,1322,0
20241022,194700,798530770,1322,1322,1322,1322,0
20241022,194600,798530770,1322,1322,1322,1322,0
20241022,194500,798530770,1322,1322,1322,1322,0
20241022,194400,798530770,1322,1322,1322,1322,0
20241022,194300,798530770,1322,1322,1322,1322,0
20241022,194200,798530770,1322,1322,1322,1322,0
20241022,194100,798530770,1322,1322,1322,1322,0
20241022,194000,798530770,1322,1322,1322,1322,0
20241022,193900,798530770,1322,1322,1322,1322,0
20241022,193800,798530770,1322,1322,1322,1322,0
20241022,193700,798530770,1322,1322,1322,1322,0
20241022,193600,798530770,1322,1322,1322,1322,0
20241022,193500,798530770,1322,1322,1322,1322,0
20241022,193400,798530770,1322,1322,1322,1322,0
20241022,193300,798530770,1322,1322,1322,1322,0
20241022,193200,798530770,1322,1322,1322,1322,0
20241022,193100,798530770,1322,1322,1322,1322,0
20241022,193000,798530770,1322,1322,1322,1322,0
20241022,192900,798530770,1322,1322,1322,1322,0
20241022,192800,798530770,1322,1322,1322,1322,0
20241022,192700,798530770,1322,1322,1322,1322,0
20241022,192600,798530770,1322,1322,1322,1322,0
20241022,192500,798530770,1322,1322,1322,1322,0
20241022,192400,798530770,1322,1322,1322,1322,0
20241022,192300,798530770,1322,1322,1322,1322,0
20241022,192200,798530770,1322,1322,1322,1322,0
20241022,192100,798530770,1322,1322,1322,1322,0
20241022,192000,798530770,1322,1322,1322,1322,0
20241022,191900,798530770,1322,1322,1322,1322,23738
20241022,191800,798530770,1322,1322,1322,1322,0
20241022,191700,798530770,1322,1322,1322,1322,0
20241022,191600,798530770,1322,1322,1322,1322,0
20241022,191500,798530770,1322,1322,1322,1322,0
20241022,191400,798530770,1322,1322,1322,1322,0
20241022,191300,798530770,1322,1322,1322,1322,0
20241022,191200,798530770,1322,1322,1322,1322,0
20241022,191100,798530770,1322,1322,1322,1322,0
20241022,191000,798530770,1322,1322,1322,1322,0
20241022,190900,798530770,1322,1322,1322,1322,0
20241022,190800,798530770,1322,1322,1322,1322,0
20241022,190700,798530770,1322,1322,1322,1322,0
20241022,190600,798530770,1322,1322,1322,1322,0
20241022,190500,798530770,1322,1322,1322,1322,0
20241022,190400,798530770,1322,1322,1322,1322,0
20241022,190300,798530770,1322,1322,1322,1322,0
20241022,190200,798530770,1322,1322,1322,1322,0
20241022,190100,798530770,1322,1322,1322,1322,0
20241022,190000,798530770,1322,1322,1322,1322,0
20241022,185900,798530770,1322,1322,1322,1322,0
20241022,185800,798530770,1322,1322,1322,1322,0
20241022,185700,798530770,1322,1322,1322,1322,0
20241022,185600,798530770,1322,1322,1322,1322,0
20241022,185500,798530770,1322,1322,1322,1322,0
20241022,185400,798530770,1322,1322,1322,1322,0
20241022,185300,798530770,1322,1322,1322,1322,0
20241022,185200,798530770,1322,1322,1322,1322,0
20241022,185100,798530770,1322,1322,1322,1322,0
20241022,185000,798530770,1322,1322,1322,1322,0
20241022,184900,798530770,1322,1322,1322,1322,23738
20241022,184800,798530770,1322,1322,1322,1322,0
20241022,184700,798530770,1322,1322,1322,1322,0
20241022,184600,798530770,1322,1322,1322,1322,0
20241022,184500,798530770,1322,1322,1322,1322,0
20241022,184400,798530770,1322,1322,1322,1322,0
20241022,184300,798530770,1322,1322,1322,1322,0
20241022,184200,798530770,1322,1322,1322,1322,0
20241022,184100,798530770,1322,1322,1322,1322,0
20241022,184000,798530770,1322,1322,1322,1322,0
20241022,183900,798530770,1322,1322,1322,1322,0
20241022,183800,798530770,1322,1322,1322,1322,0
20241022,183700,798530770,1322,1322,1322,1322,0
20241022,183600,798530770,1322,1322,1322,1322,0
20241022,183500,798530770,1322,1322,1322,1322,0
20241022,183400,798530770,1322,1322,1322,1322,0
20241022,183300,798530770,1322,1322,1322,1322,0
20241022,183200,798530770,1322,1322,1322,1322,0
20241022,183100,798530770,1322,1322,1322,1322,0
20241022,183000,798530770,1322,1322,1322,1322,0
20241022,182900,798530770,1322,1322,1322,1322,0
20241022,182800,798530770,1322,1322,1322,1322,0
20241022,182700,798530770,1322,1322,1322,1322,0
20241022,182600,798530770,1322,1322,1322,1322,0
20241022,182500,798530770,1322,1322,1322,1322,0
20241022,182400,798530770,1322,1322,1322,1322,0
20241022,182300,798530770,1322,1322,1322,1322,0
20241022,182200,798530770,1322,1322,1322,1322,0
20241022,182100,798530770,1322,1322,1322,1322,0
20241022,182000,798530770,1322,1322,1322,1322,0
20241022,181900,798530770,1322,1322,1322,1322,23738
20241022,181800,798530770,1322,1322,1322,1322,0
20241022,181700,798530770,1322,1322,1322,1322,0
20241022,181600,798530770,1322,1322,1322,1322,0
20241022,181500,798530770,1322,1322,1322,1322,0
20241022,181400,798530770,1322,1322,1322,1322,0
20241022,181300,798530770,1322,1322,1322,1322,0
20241022,181200,798530770,1322,1322,1322,1322,0
20241022,181100,798530770,1322,1322,1322,1322,0
20241022,181000,798530770,1322,1322,1322,1322,0
20241022,180900,798530770,1322,1322,1322,1322,0
20241022,180800,798530770,1322,1322,1322,1322,0
20241022,180700,798530770,1322,1322,1322,1322,0
20241022,180600,798530770,1322,1322,1322,1322,0
20241022,180500,798530770,1322,1322,1322,1322,0
20241022,180400,798530770,1322,1322,1322,1322,0
20241022,180300,798530770,1322,1322,1322,1322,0
20241022,180200,798530770,1322,1322,1322,1322,0
20241022,180100,798530770,1322,1322,1322,1322,0
20241022,180000,798530770,1322,1322,1322,1322,0
20241022,175900,798530770,1322,1322,1322,1322,0
20241022,175800,798530770,1322,1322,1322,1322,0
20241022,175700,798530770,1322,1322,1322,1322,0
20241022,175600,798530770,1322,1322,1322,1322,0
20241022,175500,798530770,1322,1322,1322,1322,0
20241022,175400,798530770,1322,1322,1322,1322,0
20241022,175300,798530770,1322,1322,1322,1322,0
20241022,175200,798530770,1322,1322,1322,1322,0
20241022,175100,798530770,1322,1322,1322,1322,0
20241022,175000,798530770,1322,1322,1322,1322,0
20241022,174900,798530770,1322,1322,1322,1322,23738
20241022,174800,798530770,1322,1322,1322,1322,0
20241022,174700,798530770,1322,1322,1322,1322,0
20241022,174600,798530770,1322,1322,1322,1322,0
20241022,174500,798530770,1322,1322,1322,1322,0
20241022,174400,798530770,1322,1322,1322,1322,0
20241022,174300,798530770,1322,1322,1322,1322,0
20241022,174200,798530770,1322,1322,1322,1322,0
20241022,174100,798530770,1322,1322,1322,1322,0
20241022,174000,798530770,1322,1322,1322,1322,0
20241022,173900,798530770,1322,1322,1322,1322,0
20241022,173800,798530770,1322,1322,1322,1322,0
20241022,173700,798530770,1322,1322,1322,1322,0
20241022,173600,798530770,1322,1322,1322,1322,0
20241022,173500,798530770,1322,1322,1322,1322,0
20241022,173400,798530770,1322,1322,1322,1322,0
20241022,173300,798530770,1322,1322,1322,1322,0
20241022,173200,798530770,1322,1322,1322,1322,0
20241022,173100,798530770,1322,1322,1322,1322,0
20241022,173000,798530770,1322,1322,1322,1322,0
20241022,172900,798530770,1322,1322,1322,1322,0
20241022,172800,798530770,1322,1322,1322,1322,0
20241022,172700,798530770,1322,1322,1322,1322,0
20241022,172600,798530770,1322,1322,1322,1322,0
20241022,172500,798530770,1322,1322,1322,1322,0
20241022,172400,798530770,1322,1322,1322,1322,0
20241022,172300,798530770,1322,1322,1322,1322,0
20241022,172200,798530770,1322,1322,1322,1322,0
20241022,172100,798530770,1322,1322,1322,1322,0
20241022,172000,798530770,1322,1322,1322,1322,0
20241022,171900,798530770,1322,1322,1322,1322,23738
20241022,171800,798530770,1322,1322,1322,1322,0
20241022,171700,798530770,1322,1322,1322,1322,0
20241022,171600,798530770,1322,1322,1322,1322,0
20241022,171500,798530770,1322,1322,1322,1322,0
20241022,171400,798530770,1322,1322,1322,1322,0
20241022,171300,798530770,1322,1322,1322,1322,0
20241022,171200,798530770,1322,1322,1322,1322,0
20241022,171100,798530770,1322,1322,1322,1322,0
20241022,171000,798530770,1322,1322,1322,1322,0
20241022,170900,798530770,1322,1322,1322,1322,0
20241022,170800,798530770,1322,1322,1322,1322,0
20241022,170700,798530770,1322,1322,1322,1322,0
20241022,170600,798530770,1322,1322,1322,1322,0
20241022,170500,798530770,1322,1322,1322,1322,0
20241022,170400,798530770,1322,1322,1322,1322,0
20241022,170300,798530770,1322,1322,1322,1322,0
20241022,170200,798530770,1322,1322,1322,1322,0
20241022,170100,798530770,1322,1322,1322,1322,0
20241022,170000,798530770,1322,1322,1322,1322,0
20241022,165900,798530770,1322,1322,1322,1322,0
20241022,165800,798530770,1322,1322,1322,1322,0
20241022,165700,798530770,1322,1322,1322,1322,0
20241022,165600,798530770,1322,1322,1322,1322,0
20241022,165500,798530770,1322,1322,1322,1322,0
20241022,165400,798530770,1322,1322,1322,1322,0
20241022,165300,798530770,1322,1322,1322,1322,0
20241022,165200,798530770,1322,1322,1322,1322,0
20241022,165100,798530770,1322,1322,1322,1322,0
20241022,165000,798530770,1322,1322,1322,1322,0
20241022,164900,798530770,1322,1322,1322,1322,23738
20241022,164800,798530770,1322,1322,1322,1322,0
20241022,164700,798530770,1322,1322,1322,1322,0
20241022,164600,798530770,1322,1322,1322,1322,0
20241022,164500,798530770,1322,1322,1322,1322,0
20241022,164400,798530770,1322,1322,1322,1322,0
20241022,164300,798530770,1322,1322,1322,1322,0
20241022,164200,798530770,1322,1322,1322,1322,0
20241022,164100,798530770,1322,1322,1322,1322,0
20241022,164000,798530770,1322,1322,1322,1322,0
20241022,163900,798530770,1322,1322,1322,1322,0
20241022,163800,798530770,1322,1322,1322,1322,0
20241022,163700,798530770,1322,1322,1322,1322,0
20241022,163600,798530770,1322,1322,1322,1322,0
20241022,163500,798530770,1322,1322,1322,1322,0
20241022,163400,798530770,1322,1322,1322,1322,0
20241022,163300,798530770,1322,1322,1322,1322,0
20241022,163200,798530770,1322,1322,1322,1322,0
20241022,163100,798530770,1322,1322,1322,1322,0
20241022,163000,798530770,1322,1322,1322,1322,0
20241022,162900,798530770,1322,1322,1322,1322,0
20241022,162800,798530770,1322,1322,1322,1322,0
20241022,162700,798530770,1322,1322,1322,1322,0
20241022,162600,798530770,1322,1322,1322,1322,0
20241022,162500,798530770,1322,1322,1322,1322,0
20241022,162400,798530770,1322,1322,1322,1322,0
20241022,162300,798530770,1322,1322,1322,1322,0
20241022,162200,798530770,1322,1322,1322,1322,0
20241022,162100,798530770,1322,1322,1322,1322,0
20241022,162000,798530770,1322,1322,1322,1322,0
20241022,161900,798530770,1322,1322,1322,1322,23738
20241022,161800,798530770,1322,1322,1322,1322,0
20241022,161700,798530770,1322,1322,1322,1322,0
20241022,161600,798530770,1322,1322,1322,1322,0
20241022,161500,798530770,1322,1322,1322,1322,0
20241022,161400,798530770,1322,1322,1322,1322,0
20241022,161300,798530770,1322,1322,1322,1322,0
20241022,161200,798530770,1322,1322,1322,1322,0
20241022,161100,798530770,1322,1322,1322,1322,0
20241022,161000,798530770,1322,1322,1322,1322,0
20241022,160900,798530770,1322,1322,1322,1322,0
20241022,160800,798530770,1322,1322,1322,1322,0
20241022,160700,798530770,1322,1322,1322,1322,0
20241022,160600,798530770,1322,1322,1322,1322,0
20241022,160500,798530770,1322,1322,1322,1322,0
20241022,160400,798530770,1322,1322,1322,1322,0
20241022,160300,798530770,1322,1322,1322,1322,0
20241022,160200,798530770,1322,1322,1322,1322,0
20241022,160100,798530770,1322,1322,1322,1322,0
20241022,160000,798530770,1322,1322,1322,1322,0
20241022,155900,798530770,1322,1322,1322,1322,0
20241022,155800,798530770,1322,1322,1322,1322,0
20241022,155700,798530770,1322,1322,1322,1322,0
20241022,155600,798530770,1322,1322,1322,1322,0
20241022,155500,798530770,1322,1322,1322,1322,0
20241022,155400,798530770,1322,1322,1322,1322,0
20241022,155300,798530770,1322,1322,1322,1322,0
20241022,155200,798530770,1322,1322,1322,1322,0
20241022,155100,798530770,1322,1322,1322,1322,0
20241022,155000,798530770,1322,1322,1322,1322,0
20241022,154900,798530770,1322,1322,1322,1322,23738
20241022,154800,798530770,1322,1322,1322,1322,0
20241022,154700,798530770,1322,1322,1322,1322,0
20241022,154600,798530770,1322,1322,1322,1322,0
20241022,154500,798530770,1322,1322,1322,1322,0
20241022,154400,798530770,1322,1322,1322,1322,0
20241022,154300,798530770,1322,1322,1322,1322,0
20241022,154200,798530770,1322,1322,1322,1322,0
20241022,154100,798530770,1322,1322,1322,1322,0
20241022,154000,798530770,1322,1322,1322,1322,0
20241022,153900,798530770,1322,1322,1322,1322,0
20241022,153800,798530770,1322,1322,1322,1322,0
20241022,153700,798530770,1322,1322,1322,1322,0
20241022,153600,798530770,1322,1322,1322,1322,0
20241022,153500,798530770,1322,1322,1322,1322,0
20241022,153400,798530770,1322,1322,1322,1322,0
20241022,153300,798530770,1322,1322,1322,1322,0
20241022,153200,798530770,1322,1322,1322,1322,0
20241022,153100,798530770,1322,1322,1322,1322,0
20241022,153000,798530770,1322,1322,1322,1322,23738
20241022,152900,767149134,1322,1322,1322,1322,0
20241022,152800,767149134,1322,1322,1322,1322,0
20241022,152700,767149134,1322,1322,1322,1322,0
20241022,152600,767149134,1322,1322,1322,1322,0
20241022,152500,767149134,1322,1322,1322,1322,0
20241022,152400,767149134,1322,1322,1322,1322,0
20241022,152300,767149134,1322,1322,1322,1322,0
20241022,152200,767149134,1322,1322,1322,1322,0
20241022,152100,767149134,1322,1322,1322,1322,0
20241022,152000,767149134,1322,1322,1322,1322,0
20241022,151900,767149134,1322,1322,1322,1322,1
20241022,151800,767147812,1320,1320,1320,1320,2641
20241022,151700,763661692,1320,1321,1322,1320,1446
20241022,151600,761751836,1321,1321,1321,1321,1
20241022,151500,761750515,1320,1320,1321,1320,112
20241022,151400,761602638,1321,1320,1321,1320,203
20241022,151300,761334677,1321,1321,1321,1321,1000
20241022,151200,760013677,1321,1321,1321,1321,0
20241022,151100,760013677,1321,1322,1322,1321,4674
20241022,151000,753834669,1321,1322,1322,1321,120
20241022,150900,753676119,1322,1322,1322,1322,0
20241022,150800,753676119,1322,1320,1322,1320,21
20241022,150700,753648397,1322,1322,1322,1322,0
20241022,150600,753648397,1322,1320,1322,1320,2
20241022,150500,753645755,1320,1321,1322,1320,58
20241022,150400,753569192,1322,1322,1322,1322,27
20241022,150300,753533498,1321,1321,1321,1321,11
20241022,150200,753518967,1321,1321,1321,1321,90
20241022,150100,753400077,1322,1322,1322,1319,3498
20241022,150000,748781287,1322,1322,1322,1322,24
20241022,145900,748749559,1322,1322,1322,1322,1051
20241022,145800,747360137,1323,1322,1323,1322,91
20241022,145700,747239809,1322,1322,1322,1322,36
20241022,145600,747192217,1322,1322,1322,1322,33
20241022,145500,747148591,1323,1323,1323,1323,70
20241022,145400,747055981,1323,1324,1324,1323,347
20241022,145300,746596899,1324,1324,1324,1324,0
20241022,145200,746596899,1324,1324,1324,1324,0
20241022,145100,746596899,1324,1324,1324,1324,1005
20241022,145000,745266279,1324,1324,1324,1324,150
20241022,144900,745067679,1325,1325,1325,1325,0
20241022,144800,745067679,1325,1324,1325,1324,51
20241022,144700,745000154,1324,1324,1324,1324,81
20241022,144600,744892910,1325,1324,1325,1324,13
20241022,144500,744875686,1324,1325,1325,1324,1462
20241022,144400,742939975,1325,1325,1325,1325,1289
20241022,144300,741232050,1325,1324,1325,1324,103
20241022,144200,741095677,1324,1324,1325,1324,613
20241022,144100,740284064,1324,1323,1324,1323,1398
20241022,144000,738433589,1323,1323,1323,1323,541
20241022,143900,737717846,1323,1324,1324,1322,1062
20241022,143800,736312823,1323,1324,1324,1323,4327
20241022,143700,730586738,1324,1323,1324,1323,1182
20241022,143600,729021975,1323,1322,1323,1322,3181
20241022,143500,724814793,1322,1320,1322,1320,1658
20241022,143400,722624592,1320,1320,1320,1320,1969
20241022,143300,720025512,1319,1319,1319,1319,2795
20241022,143200,716338907,1319,1318,1319,1318,935
20241022,143100,715106576,1317,1317,1317,1317,106
20241022,143000,714966974,1317,1317,1317,1317,0
20241022,142900,714966974,1317,1317,1317,1317,958
20241022,142800,713705288,1317,1317,1317,1317,1000
20241022,142700,712388288,1317,1317,1317,1317,0
20241022,142600,712388288,1317,1317,1317,1317,12
20241022,142500,712372484,1318,1318,1318,1318,66
20241022,142400,712285496,1317,1318,1318,1317,528
20241022,142300,711589594,1317,1318,1319,1317,463
20241022,142200,710979409,1319,1318,1319,1318,900
20241022,142100,709793101,1318,1318,1318,1318,51
20241022,142000,709725883,1317,1317,1317,1316,1014
20241022,141900,708390590,1316,1317,1317,1316,3549
20241022,141800,703719870,1317,1317,1317,1317,486
20241022,141700,703079808,1316,1316,1317,1315,19
20241022,141600,703054804,1315,1316,1316,1315,14
20241022,141500,703036392,1317,1317,1318,1317,7
20241022,141400,703027170,1316,1317,1317,1316,664
20241022,141300,702152763,1317,1316,1317,1316,205
20241022,141200,701882982,1316,1316,1316,1316,51
20241022,141100,701815866,1315,1315,1315,1315,10
20241022,141000,701802716,1314,1314,1314,1314,31
20241022,140900,701761982,1313,1313,1313,1310,4129
20241022,140800,696349971,1312,1312,1313,1312,411
20241022,140700,695810730,1313,1313,1313,1311,227
20241022,140600,695512919,1313,1312,1313,1311,316
20241022,140500,695098343,1311,1311,1312,1310,1355
20241022,140400,693321968,1310,1311,1311,1310,4580
20241022,140300,687319102,1311,1312,1312,1311,243
20241022,140200,687000287,1312,1313,1313,1312,12044
20241022,140100,671198358,1313,1315,1315,1313,11040
20241022,140000,656700353,1315,1317,1317,1315,1207
20241022,135900,655113114,1317,1315,1317,1315,115
20241022,135800,654961754,1315,1314,1317,1314,207
20241022,135700,654689553,1314,1314,1314,1314,1934
20241022,135600,652148277,1314,1315,1315,1314,3119
20241022,135500,648049511,1315,1315,1317,1315,1397
20241022,135400,646212453,1315,1315,1315,1315,463
20241022,135300,645603608,1315,1316,1316,1315,28624
20241022,135200,607962495,1317,1317,1317,1317,2
20241022,135100,607959861,1316,1317,1317,1316,15008
20241022,135000,588206625,1317,1317,1317,1317,1000
20241022,134900,586889625,1318,1318,1318,1318,0
20241022,134800,586889625,1318,1318,1318,1318,1
20241022,134700,586888307,1318,1317,1318,1317,3003
20241022,134600,582933353,1318,1318,1318,1317,13
20241022,134500,582916220,1318,1318,1318,1318,1
20241022,134400,582914902,1318,1318,1318,1318,301
20241022,134300,582518184,1318,1320,1320,1318,2263
20241022,134200,579534910,1320,1320,1320,1320,0
20241022,134100,579534910,1320,1320,1320,1320,17
20241022,134000,579512470,1320,1320,1320,1320,8
20241022,133900,579501910,1319,1319,1319,1319,0
20241022,133800,579501910,1319,1319,1319,1319,784
20241022,133700,578467814,1318,1318,1318,1318,1
20241022,133600,578466496,1318,1319,1319,1318,6
20241022,133500,578458587,1319,1319,1319,1319,0
20241022,133400,578458587,1319,1319,1319,1319,15
20241022,133300,578438802,1320,1320,1320,1320,0
20241022,133200,578438802,1320,1317,1320,1317,1106
20241022,133100,576982197,1317,1317,1317,1317,531
20241022,133000,576282870,1317,1317,1317,1317,8540
20241022,132900,565035690,1317,1318,1318,1317,2690
20241022,132800,561492116,1319,1319,1319,1319,0
20241022,132700,561492116,1319,1320,1320,1319,16
20241022,132600,561470997,1320,1320,1320,1320,19
20241022,132500,561445917,1320,1320,1320,1320,39
20241022,132400,561394437,1320,1319,1320,1319,1041
20241022,132300,560020548,1319,1318,1319,1318,1536
20241022,132200,557994934,1318,1318,1318,1318,3
20241022,132100,557990980,1318,1318,1318,1318,3
20241022,132000,557987026,1318,1318,1318,1318,1
20241022,131900,557985708,1318,1318,1318,1318,101
20241022,131800,557852590,1318,1318,1318,1318,5522
20241022,131700,550574594,1319,1319,1319,1319,179
20241022,131600,550338493,1318,1318,1318,1318,0
20241022,131500,550338493,1318,1318,1318,1318,15
20241022,131400,550318723,1317,1318,1318,1317,95
20241022,131300,550193583,1318,1318,1318,1318,80
20241022,131200,550088143,1318,1318,1318,1318,1267
20241022,131100,548418237,1320,1320,1320,1320,0
20241022,131000,548418237,1320,1320,1320,1320,131
20241022,130900,548245317,1320,1319,1320,1319,343
20241022,130800,547792822,1319,1319,1319,1319,123
20241022,130700,547630585,1319,1319,1319,1319,205
20241022,130600,547360190,1319,1319,1319,1319,100
20241022,130500,547228290,1319,1318,1319,1318,404
20241022,130400,546695418,1318,1318,1318,1318,2000
20241022,130300,544059418,1319,1318,1319,1318,759
20241022,130200,543059055,1318,1318,1318,1318,71
20241022,130100,542965477,1319,1319,1319,1318,331
20241022,130000,542529192,1319,1319,1319,1319,2
20241022,125900,542526554,1319,1320,1320,1319,3
20241022,125800,542522596,1319,1319,1319,1319,2716
20241022,125700,538940192,1319,1318,1319,1318,52
20241022,125600,538871654,1318,1318,1318,1318,668
20241022,125500,537991230,1318,1318,1318,1318,337
20241022,125400,537547064,1317,1317,1318,1317,581
20241022,125300,536781807,1317,1317,1317,1317,0
20241022,125200,536781807,1317,1318,1318,1317,1001
20241022,125100,535463489,1318,1318,1318,1318,10
20241022,125000,535450309,1318,1319,1319,1318,1038
20241022,124900,534082179,1320,1320,1320,1320,10
20241022,124800,534068979,1320,1321,1321,1320,52
20241022,124700,534000338,1321,1321,1321,1321,83
20241022,124600,533890695,1320,1320,1320,1320,13
20241022,124500,533873535,1318,1318,1318,1318,456
20241022,124400,533272527,1318,1318,1318,1318,38
20241022,124300,533222443,1318,1319,1319,1318,1208
20241022,124200,531629392,1319,1320,1320,1319,2002
20241022,124100,528988753,1321,1320,1322,1320,52
20241022,124000,528920110,1323,1323,1323,1323,0
20241022,123900,528920110,1323,1323,1323,1317,1011
20241022,123800,527582674,1321,1316,1323,1316,11163
20241022,123700,512892144,1316,1316,1316,1316,266
20241022,123600,512542088,1316,1316,1316,1316,111
20241022,123500,512396012,1316,1316,1316,1316,1603
20241022,123400,510286464,1316,1322,1322,1316,16599
20241022,123300,488412947,1322,1322,1322,1322,54
20241022,123200,488341559,1322,1322,1322,1322,4
20241022,123100,488336271,1323,1323,1323,1323,3
20241022,123000,488332302,1323,1323,1323,1323,4
20241022,122900,488327010,1323,1323,1323,1323,5000
20241022,122800,481712010,1323,1322,1323,1322,393
20241022,122700,481192463,1322,1319,1322,1319,4538
20241022,122600,475202441,1319,1321,1321,1319,1015
20241022,122500,473863311,1320,1323,1323,1320,20000
20241022,122400,447453349,1324,1324,1324,1324,0
20241022,122300,447453349,1324,1323,1324,1323,12
20241022,122200,447437471,1324,1324,1324,1324,49
20241022,122100,447372595,1324,1324,1324,1324,35
20241022,122000,447326255,1324,1323,1324,1322,2143
20241022,121900,444493025,1323,1323,1323,1323,1000
20241022,121800,443170025,1324,1323,1324,1323,3726
20241022,121700,438240510,1324,1324,1324,1324,0
20241022,121600,438240510,1324,1324,1324,1324,30
20241022,121500,438200790,1325,1324,1325,1324,306
20241022,121400,437795644,1323,1325,1325,1323,4703
20241022,121300,431568867,1325,1325,1325,1325,1000
20241022,121200,430243867,1324,1324,1324,1324,0
20241022,121100,430243867,1324,1324,1325,1324,708
20241022,121000,429306474,1325,1325,1325,1325,3
20241022,120900,429302499,1324,1324,1324,1324,4658
20241022,120800,423135307,1323,1324,1324,1323,3344
20241022,120700,418709254,1324,1324,1324,1324,400
20241022,120600,418179654,1324,1324,1324,1324,2952
20241022,120500,414271206,1324,1325,1325,1324,3152
20241022,120400,410096828,1325,1325,1325,1325,8
20241022,120300,410086228,1325,1325,1325,1324,258
20241022,120200,409744385,1325,1326,1326,1325,1752
20241022,120100,407421524,1326,1325,1326,1325,185
20241022,120000,407176219,1325,1325,1325,1325,0
20241022,115900,407176219,1325,1325,1325,1325,0
20241022,115800,407176219,1325,1326,1327,1325,1990
20241022,115700,404539416,1325,1327,1327,1325,1395
20241022,115600,402690884,1326,1328,1328,1326,1252
20241022,115500,401028445,1328,1328,1328,1328,0
20241022,115400,401028445,1328,1328,1328,1328,11
20241022,115300,401013837,1328,1328,1328,1325,102
20241022,115200,400878384,1328,1324,1328,1324,2
20241022,115100,400875732,1325,1327,1327,1325,9063
20241022,115000,388865213,1329,1328,1329,1327,2161
20241022,114900,385997406,1330,1329,1330,1329,103
20241022,114800,385860518,1330,1332,1332,1330,13
20241022,114700,385843225,1333,1333,1333,1333,1
20241022,114600,385841892,1333,1333,1333,1333,30
20241022,114500,385801902,1327,1330,1333,1327,108
20241022,114400,385658154,1332,1332,1333,1332,21
20241022,114300,385630181,1332,1332,1332,1332,136
20241022,114200,385449029,1332,1333,1333,1331,124
20241022,114100,385283856,1333,1333,1333,1333,0
20241022,114000,385283856,1333,1334,1334,1331,1437
20241022,113900,383367260,1330,1329,1330,1328,753
20241022,113800,382365855,1330,1330,1330,1330,4
20241022,113700,382360535,1330,1330,1330,1330,30
20241022,113600,382320635,1330,1329,1330,1329,1465
20241022,113500,380373064,1329,1327,1329,1327,2870
20241022,113400,376562460,1325,1325,1325,1325,0
20241022,113300,376562460,1325,1327,1327,1325,136
20241022,113200,376382216,1327,1325,1327,1325,70
20241022,113100,376289464,1327,1326,1327,1326,603
20241022,113000,375489385,1326,1326,1326,1326,0
20241022,112900,375489385,1326,1326,1326,1326,2299
20241022,112800,372440911,1326,1326,1326,1326,4
20241022,112700,372435607,1326,1326,1326,1326,0
20241022,112600,372435607,1326,1326,1326,1326,519
20241022,112500,371747413,1327,1327,1327,1327,7
20241022,112400,371738124,1327,1327,1327,1327,0
20241022,112300,371738124,1327,1327,1327,1327,503
20241022,112200,371070643,1326,1326,1326,1326,0
20241022,112100,371070643,1326,1326,1326,1326,0
20241022,112000,371070643,1326,1327,1327,1326,1029
20241022,111900,369706179,1327,1327,1327,1327,23
20241022,111800,369675658,1327,1327,1327,1327,10
20241022,111700,369662388,1325,1326,1326,1325,15032
20241022,111600,349738485,1327,1328,1328,1327,2096
20241022,111500,346956964,1329,1329,1329,1329,0
20241022,111400,346956964,1329,1329,1329,1328,3200
20241022,111300,342704264,1329,1329,1329,1329,90
20241022,111200,342584654,1329,1328,1329,1328,311
20241022,111100,342171635,1328,1329,1329,1328,7371
20241022,111000,332381947,1328,1329,1329,1328,200
20241022,110900,332116322,1330,1330,1330,1330,4
20241022,110800,332111002,1326,1326,1326,1326,0
20241022,110700,332111002,1326,1328,1328,1326,7891
20241022,110600,321642170,1328,1328,1328,1328,523
20241022,110500,320947626,1328,1329,1329,1328,1100
20241022,110400,319486175,1329,1330,1330,1329,1274
20241022,110300,317792005,1329,1329,1329,1329,200
20241022,110200,317526205,1329,1330,1330,1329,2740
20241022,110100,313883463,1334,1330,1334,1330,602
20241022,110000,313082795,1331,1331,1331,1331,398
20241022,105900,312553057,1330,1330,1330,1330,0
20241022,105800,312553057,1330,1330,1330,1330,6
20241022,105700,312545077,1330,1330,1330,1330,4262
20241022,105600,306876617,1330,1331,1331,1330,253
20241022,105500,306540115,1331,1331,1331,1331,1633
20241022,105400,304366592,1331,1331,1332,1331,6367
20241022,105300,295892113,1332,1334,1334,1332,3015
20241022,105200,291874019,1335,1334,1335,1334,4249
20241022,105100,286205851,1335,1336,1336,1335,45
20241022,105000,286145760,1336,1336,1336,1336,0
20241022,104900,286145760,1336,1336,1336,1336,409
20241022,104800,285599336,1336,1336,1336,1336,5
20241022,104700,285592656,1336,1336,1336,1336,4
20241022,104600,285587312,1335,1335,1335,1335,364
20241022,104500,285101372,1335,1335,1335,1335,243
20241022,104400,284776967,1335,1337,1337,1335,1324
20241022,104300,283008319,1338,1340,1340,1338,215
20241022,104200,282720629,1338,1338,1338,1338,10
20241022,104100,282707249,1338,1338,1338,1338,0
20241022,104000,282707249,1338,1339,1339,1336,3538
20241022,103900,277972221,1339,1339,1339,1339,12
20241022,103800,277956153,1338,1339,1339,1338,703
20241022,103700,277015439,1339,1339,1339,1339,226
20241022,103600,276712825,1338,1338,1338,1337,1554
20241022,103500,274634090,1338,1337,1338,1337,1064
20241022,103400,273210522,1337,1337,1337,1337,102
20241022,103300,273074148,1338,1339,1339,1338,1009
20241022,103200,271724098,1339,1339,1339,1339,0
20241022,103100,271724098,1339,1339,1339,1339,205
20241022,103000,271449603,1338,1337,1338,1337,267
20241022,102900,271092358,1335,1335,1335,1335,85
20241022,102800,270978883,1330,1344,1344,1325,67654
20241022,102700,180668728,1345,1345,1345,1345,1888
20241022,102600,178129368,1344,1345,1345,1344,267
20241022,102500,177770518,1344,1345,1345,1344,11
20241022,102400,177755733,1345,1346,1346,1345,16
20241022,102300,177734209,1346,1346,1346,1346,3
20241022,102200,177730171,1346,1346,1346,1346,3
20241022,102100,177726133,1346,1346,1346,1344,1883
20241022,102000,175194629,1345,1347,1347,1345,3935
20241022,101900,169898136,1348,1346,1348,1346,269
20241022,101800,169535883,1346,1348,1348,1346,148
20241022,101700,169336622,1348,1348,1348,1348,12
20241022,101600,169320446,1348,1348,1348,1348,25
20241022,101500,169286746,1349,1349,1349,1349,77
20241022,101400,169182873,1349,1349,1349,1349,10
20241022,101300,169169383,1349,1348,1349,1348,57
20241022,101200,169092546,1349,1349,1349,1349,10
20241022,101100,169079056,1347,1345,1347,1345,11
20241022,101000,169064259,1345,1347,1347,1345,3529
20241022,100900,164316842,1347,1348,1348,1347,4146
20241022,100800,158729059,1349,1350,1350,1348,1049
20241022,100700,157314119,1350,1350,1350,1350,1
20241022,100600,157312769,1350,1350,1350,1350,28
20241022,100500,157274969,1349,1351,1352,1349,3292
20241022,100400,152831194,1352,1352,1352,1352,1
20241022,100300,152829842,1351,1352,1352,1351,43
20241022,100200,152771728,1352,1352,1352,1352,2
20241022,100100,152769024,1352,1351,1352,1349,2812
20241022,100000,148972868,1351,1351,1351,1350,23
20241022,095900,148941815,1351,1351,1351,1351,126
20241022,095800,148771589,1350,1351,1351,1350,220
20241022,095700,148474587,1351,1351,1351,1351,80
20241022,095600,148366507,1351,1351,1351,1351,120
20241022,095500,148204387,1351,1351,1351,1351,300
20241022,095400,147799087,1351,1351,1352,1351,312
20241022,095300,147377573,1351,1352,1352,1350,329
20241022,095200,146933246,1352,1352,1352,1352,15
20241022,095100,146912966,1352,1352,1352,1351,7
20241022,095000,146903503,1351,1352,1352,1351,1002
20241022,094900,145548800,1352,1352,1352,1351,1081
20241022,094800,144087289,1352,1352,1352,1351,1029
20241022,094700,142697082,1352,1352,1352,1350,14196
20241022,094600,123524169,1352,1353,1353,1352,363
20241022,094500,123033383,1352,1352,1352,1351,1801
20241022,094400,120600131,1352,1353,1353,1352,1080
20241022,094300,119139966,1356,1353,1356,1353,3432
20241022,094200,114489258,1353,1353,1353,1353,932
20241022,094100,113228262,1353,1356,1356,1351,3120
20241022,094000,109008686,1356,1355,1356,1355,2305
20241022,093900,105885410,1356,1356,1356,1355,811
20241022,093800,104786494,1355,1359,1359,1355,2219
20241022,093700,101776411,1359,1359,1359,1359,0
20241022,093600,101776411,1359,1359,1359,1359,0
20241022,093500,101776411,1359,1358,1359,1357,1148
20241022,093400,100218447,1357,1358,1358,1357,1198
20241022,093300,98591868,1358,1359,1359,1358,19
20241022,093200,98566051,1357,1359,1359,1357,27445
20241022,093100,61296759,1359,1359,1359,1359,69
20241022,093000,61202988,1359,1358,1359,1358,179
20241022,092900,60959905,1358,1358,1358,1358,1
20241022,092800,60958547,1358,1362,1362,1358,3813
20241022,092700,55775041,1362,1362,1362,1361,12
20241022,092600,55758698,1362,1367,1367,1361,1660
20241022,092500,53499091,1367,1362,1367,1361,2002
20241022,092400,50773363,1362,1363,1363,1362,1917
20241022,092300,48161482,1363,1365,1365,1363,83
20241022,092200,48048268,1365,1365,1365,1365,0
20241022,092100,48048268,1365,1365,1365,1365,0
20241022,092000,48048268,1365,1365,1365,1365,1
20241022,091900,48046903,1365,1371,1371,1365,6
20241022,091800,48038683,1371,1366,1371,1366,11
20241022,091700,48023652,1366,1366,1366,1366,30
20241022,091600,47982672,1371,1365,1371,1361,358
20241022,091500,47495399,1366,1366,1366,1365,208
20241022,091400,47211272,1366,1366,1366,1366,61
20241022,091300,47127946,1366,1366,1366,1366,372
20241022,091200,46619794,1360,1365,1365,1360,277
20241022,091100,46242269,1360,1364,1364,1360,300
20241022,091000,45834259,1365,1365,1365,1365,6
20241022,090900,45826069,1365,1363,1365,1359,6888
20241022,090800,36456079,1365,1365,1365,1363,10000
20241022,090700,22823470,1366,1369,1369,1366,295
20241022,090600,22419638,1369,1367,1372,1367,3730
20241022,090500,17307264,1364,1364,1364,1364,1
20241022,090400,17305900,1363,1367,1367,1363,3090
20241022,090300,13093398,1372,1372,1373,1368,137
20241022,090200,12905882,1369,1373,1373,1369,25
20241022,090100,12871627,1373,1366,1373,1366,6
20241022,090000,12863417,1376,1361,1376,1361,9399