stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,200400,7318938920,2890,2890,2890,2890,32232
20241021,200300,7318938920,2890,2890,2890,2890,0
20241021,200200,7318938920,2890,2890,2890,2890,0
20241021,200100,7318938920,2890,2890,2890,2890,0
20241021,200000,7318938920,2890,2890,2890,2890,0
20241021,195900,7318938920,2890,2890,2890,2890,0
20241021,195800,7318938920,2890,2890,2890,2890,0
20241021,195700,7318938920,2890,2890,2890,2890,0
20241021,195600,7318938920,2890,2890,2890,2890,0
20241021,195500,7318938920,2890,2890,2890,2890,0
20241021,195400,7318938920,2890,2890,2890,2890,0
20241021,195300,7318938920,2890,2890,2890,2890,0
20241021,195200,7318938920,2890,2890,2890,2890,0
20241021,195100,7318938920,2890,2890,2890,2890,0
20241021,195000,7318938920,2890,2890,2890,2890,0
20241021,194900,7318938920,2890,2890,2890,2890,0
20241021,194800,7318938920,2890,2890,2890,2890,0
20241021,194700,7318938920,2890,2890,2890,2890,0
20241021,194600,7318938920,2890,2890,2890,2890,0
20241021,194500,7318938920,2890,2890,2890,2890,0
20241021,194400,7318938920,2890,2890,2890,2890,0
20241021,194300,7318938920,2890,2890,2890,2890,0
20241021,194200,7318938920,2890,2890,2890,2890,0
20241021,194100,7318938920,2890,2890,2890,2890,0
20241021,194000,7318938920,2890,2890,2890,2890,0
20241021,193900,7318938920,2890,2890,2890,2890,0
20241021,193800,7318938920,2890,2890,2890,2890,0
20241021,193700,7318938920,2890,2890,2890,2890,0
20241021,193600,7318938920,2890,2890,2890,2890,0
20241021,193500,7318938920,2890,2890,2890,2890,0
20241021,193400,7318938920,2890,2890,2890,2890,32232
20241021,193300,7318938920,2890,2890,2890,2890,0
20241021,193200,7318938920,2890,2890,2890,2890,0
20241021,193100,7318938920,2890,2890,2890,2890,0
20241021,193000,7318938920,2890,2890,2890,2890,0
20241021,192900,7318938920,2890,2890,2890,2890,0
20241021,192800,7318938920,2890,2890,2890,2890,0
20241021,192700,7318938920,2890,2890,2890,2890,0
20241021,192600,7318938920,2890,2890,2890,2890,0
20241021,192500,7318938920,2890,2890,2890,2890,0
20241021,192400,7318938920,2890,2890,2890,2890,0
20241021,192300,7318938920,2890,2890,2890,2890,0
20241021,192200,7318938920,2890,2890,2890,2890,0
20241021,192100,7318938920,2890,2890,2890,2890,0
20241021,192000,7318938920,2890,2890,2890,2890,0
20241021,191900,7318938920,2890,2890,2890,2890,0
20241021,191800,7318938920,2890,2890,2890,2890,0
20241021,191700,7318938920,2890,2890,2890,2890,0
20241021,191600,7318938920,2890,2890,2890,2890,0
20241021,191500,7318938920,2890,2890,2890,2890,0
20241021,191400,7318938920,2890,2890,2890,2890,0
20241021,191300,7318938920,2890,2890,2890,2890,0
20241021,191200,7318938920,2890,2890,2890,2890,0
20241021,191100,7318938920,2890,2890,2890,2890,0
20241021,191000,7318938920,2890,2890,2890,2890,0
20241021,190900,7318938920,2890,2890,2890,2890,0
20241021,190800,7318938920,2890,2890,2890,2890,0
20241021,190700,7318938920,2890,2890,2890,2890,0
20241021,190600,7318938920,2890,2890,2890,2890,0
20241021,190500,7318938920,2890,2890,2890,2890,0
20241021,190400,7318938920,2890,2890,2890,2890,32232
20241021,190300,7318938920,2890,2890,2890,2890,0
20241021,190200,7318938920,2890,2890,2890,2890,0
20241021,190100,7318938920,2890,2890,2890,2890,0
20241021,190000,7318938920,2890,2890,2890,2890,0
20241021,185900,7318938920,2890,2890,2890,2890,0
20241021,185800,7318938920,2890,2890,2890,2890,0
20241021,185700,7318938920,2890,2890,2890,2890,0
20241021,185600,7318938920,2890,2890,2890,2890,0
20241021,185500,7318938920,2890,2890,2890,2890,0
20241021,185400,7318938920,2890,2890,2890,2890,0
20241021,185300,7318938920,2890,2890,2890,2890,0
20241021,185200,7318938920,2890,2890,2890,2890,0
20241021,185100,7318938920,2890,2890,2890,2890,0
20241021,185000,7318938920,2890,2890,2890,2890,0
20241021,184900,7318938920,2890,2890,2890,2890,0
20241021,184800,7318938920,2890,2890,2890,2890,0
20241021,184700,7318938920,2890,2890,2890,2890,0
20241021,184600,7318938920,2890,2890,2890,2890,0
20241021,184500,7318938920,2890,2890,2890,2890,0
20241021,184400,7318938920,2890,2890,2890,2890,0
20241021,184300,7318938920,2890,2890,2890,2890,0
20241021,184200,7318938920,2890,2890,2890,2890,0
20241021,184100,7318938920,2890,2890,2890,2890,0
20241021,184000,7318938920,2890,2890,2890,2890,0
20241021,183900,7318938920,2890,2890,2890,2890,0
20241021,183800,7318938920,2890,2890,2890,2890,0
20241021,183700,7318938920,2890,2890,2890,2890,0
20241021,183600,7318938920,2890,2890,2890,2890,0
20241021,183500,7318938920,2890,2890,2890,2890,0
20241021,183400,7318938920,2890,2890,2890,2890,32232
20241021,183300,7318938920,2890,2890,2890,2890,0
20241021,183200,7318938920,2890,2890,2890,2890,0
20241021,183100,7318938920,2890,2890,2890,2890,0
20241021,183000,7318938920,2890,2890,2890,2890,0
20241021,182900,7318938920,2890,2890,2890,2890,0
20241021,182800,7318938920,2890,2890,2890,2890,0
20241021,182700,7318938920,2890,2890,2890,2890,0
20241021,182600,7318938920,2890,2890,2890,2890,0
20241021,182500,7318938920,2890,2890,2890,2890,0
20241021,182400,7318938920,2890,2890,2890,2890,0
20241021,182300,7318938920,2890,2890,2890,2890,0
20241021,182200,7318938920,2890,2890,2890,2890,0
20241021,182100,7318938920,2890,2890,2890,2890,0
20241021,182000,7318938920,2890,2890,2890,2890,0
20241021,181900,7318938920,2890,2890,2890,2890,0
20241021,181800,7318938920,2890,2890,2890,2890,0
20241021,181700,7318938920,2890,2890,2890,2890,0
20241021,181600,7318938920,2890,2890,2890,2890,0
20241021,181500,7318938920,2890,2890,2890,2890,0
20241021,181400,7318938920,2890,2890,2890,2890,0
20241021,181300,7318938920,2890,2890,2890,2890,0
20241021,181200,7318938920,2890,2890,2890,2890,0
20241021,181100,7318938920,2890,2890,2890,2890,0
20241021,181000,7318938920,2890,2890,2890,2890,0
20241021,180900,7318938920,2890,2890,2890,2890,0
20241021,180800,7318938920,2890,2890,2890,2890,0
20241021,180700,7318938920,2890,2890,2890,2890,0
20241021,180600,7318938920,2890,2890,2890,2890,0
20241021,180500,7318938920,2890,2890,2890,2890,0
20241021,180400,7318938920,2890,2890,2890,2890,32232
20241021,180300,7318938920,2890,2890,2890,2890,0
20241021,180200,7318938920,2890,2890,2890,2890,0
20241021,180100,7318938920,2890,2890,2890,2890,0
20241021,180000,7318938920,2890,2890,2890,2890,0
20241021,175900,7318938920,2890,2890,2890,2890,0
20241021,175800,7318938920,2890,2890,2890,2890,0
20241021,175700,7318938920,2890,2890,2890,2890,0
20241021,175600,7318938920,2890,2890,2890,2890,0
20241021,175500,7318938920,2890,2890,2890,2890,0
20241021,175400,7318938920,2890,2890,2890,2890,0
20241021,175300,7318938920,2890,2890,2890,2890,0
20241021,175200,7318938920,2890,2890,2890,2890,0
20241021,175100,7318938920,2890,2890,2890,2890,0
20241021,175000,7318938920,2890,2890,2890,2890,0
20241021,174900,7318938920,2890,2890,2890,2890,0
20241021,174800,7318938920,2890,2890,2890,2890,0
20241021,174700,7318938920,2890,2890,2890,2890,0
20241021,174600,7318938920,2890,2890,2890,2890,0
20241021,174500,7318938920,2890,2890,2890,2890,0
20241021,174400,7318938920,2890,2890,2890,2890,0
20241021,174300,7318938920,2890,2890,2890,2890,0
20241021,174200,7318938920,2890,2890,2890,2890,0
20241021,174100,7318938920,2890,2890,2890,2890,0
20241021,174000,7318938920,2890,2890,2890,2890,0
20241021,173900,7318938920,2890,2890,2890,2890,0
20241021,173800,7318938920,2890,2890,2890,2890,0
20241021,173700,7318938920,2890,2890,2890,2890,0
20241021,173600,7318938920,2890,2890,2890,2890,0
20241021,173500,7318938920,2890,2890,2890,2890,0
20241021,173400,7318938920,2890,2890,2890,2890,32232
20241021,173300,7318938920,2890,2890,2890,2890,0
20241021,173200,7318938920,2890,2890,2890,2890,0
20241021,173100,7318938920,2890,2890,2890,2890,0
20241021,173000,7318938920,2890,2890,2890,2890,0
20241021,172900,7318938920,2890,2890,2890,2890,0
20241021,172800,7318938920,2890,2890,2890,2890,0
20241021,172700,7318938920,2890,2890,2890,2890,0
20241021,172600,7318938920,2890,2890,2890,2890,0
20241021,172500,7318938920,2890,2890,2890,2890,0
20241021,172400,7318938920,2890,2890,2890,2890,0
20241021,172300,7318938920,2890,2890,2890,2890,0
20241021,172200,7318938920,2890,2890,2890,2890,0
20241021,172100,7318938920,2890,2890,2890,2890,0
20241021,172000,7318938920,2890,2890,2890,2890,0
20241021,171900,7318938920,2890,2890,2890,2890,0
20241021,171800,7318938920,2890,2890,2890,2890,0
20241021,171700,7318938920,2890,2890,2890,2890,0
20241021,171600,7318938920,2890,2890,2890,2890,0
20241021,171500,7318938920,2890,2890,2890,2890,0
20241021,171400,7318938920,2890,2890,2890,2890,0
20241021,171300,7318938920,2890,2890,2890,2890,0
20241021,171200,7318938920,2890,2890,2890,2890,0
20241021,171100,7318938920,2890,2890,2890,2890,0
20241021,171000,7318938920,2890,2890,2890,2890,0
20241021,170900,7318938920,2890,2890,2890,2890,0
20241021,170800,7318938920,2890,2890,2890,2890,0
20241021,170700,7318938920,2890,2890,2890,2890,0
20241021,170600,7318938920,2890,2890,2890,2890,0
20241021,170500,7318938920,2890,2890,2890,2890,0
20241021,170400,7318938920,2890,2890,2890,2890,32232
20241021,170300,7318938920,2890,2890,2890,2890,0
20241021,170200,7318938920,2890,2890,2890,2890,0
20241021,170100,7318938920,2890,2890,2890,2890,0
20241021,170000,7318938920,2890,2890,2890,2890,0
20241021,165900,7318938920,2890,2890,2890,2890,0
20241021,165800,7318938920,2890,2890,2890,2890,0
20241021,165700,7318938920,2890,2890,2890,2890,0
20241021,165600,7318938920,2890,2890,2890,2890,0
20241021,165500,7318938920,2890,2890,2890,2890,0
20241021,165400,7318938920,2890,2890,2890,2890,0
20241021,165300,7318938920,2890,2890,2890,2890,0
20241021,165200,7318938920,2890,2890,2890,2890,0
20241021,165100,7318938920,2890,2890,2890,2890,0
20241021,165000,7318938920,2890,2890,2890,2890,0
20241021,164900,7318938920,2890,2890,2890,2890,0
20241021,164800,7318938920,2890,2890,2890,2890,0
20241021,164700,7318938920,2890,2890,2890,2890,0
20241021,164600,7318938920,2890,2890,2890,2890,0
20241021,164500,7318938920,2890,2890,2890,2890,0
20241021,164400,7318938920,2890,2890,2890,2890,0
20241021,164300,7318938920,2890,2890,2890,2890,0
20241021,164200,7318938920,2890,2890,2890,2890,0
20241021,164100,7318938920,2890,2890,2890,2890,0
20241021,164000,7318938920,2890,2890,2890,2890,0
20241021,163900,7318938920,2890,2890,2890,2890,0
20241021,163800,7318938920,2890,2890,2890,2890,0
20241021,163700,7318938920,2890,2890,2890,2890,0
20241021,163600,7318938920,2890,2890,2890,2890,0
20241021,163500,7318938920,2890,2890,2890,2890,0
20241021,163400,7318938920,2890,2890,2890,2890,32232
20241021,163300,7318938920,2890,2890,2890,2890,0
20241021,163200,7318938920,2890,2890,2890,2890,0
20241021,163100,7318938920,2890,2890,2890,2890,0
20241021,163000,7318938920,2890,2890,2890,2890,0
20241021,162900,7318938920,2890,2890,2890,2890,0
20241021,162800,7318938920,2890,2890,2890,2890,0
20241021,162700,7318938920,2890,2890,2890,2890,0
20241021,162600,7318938920,2890,2890,2890,2890,0
20241021,162500,7318938920,2890,2890,2890,2890,0
20241021,162400,7318938920,2890,2890,2890,2890,0
20241021,162300,7318938920,2890,2890,2890,2890,0
20241021,162200,7318938920,2890,2890,2890,2890,0
20241021,162100,7318938920,2890,2890,2890,2890,0
20241021,162000,7318938920,2890,2890,2890,2890,0
20241021,161900,7318938920,2890,2890,2890,2890,0
20241021,161800,7318938920,2890,2890,2890,2890,0
20241021,161700,7318938920,2890,2890,2890,2890,0
20241021,161600,7318938920,2890,2890,2890,2890,0
20241021,161500,7318938920,2890,2890,2890,2890,0
20241021,161400,7318938920,2890,2890,2890,2890,0
20241021,161300,7318938920,2890,2890,2890,2890,0
20241021,161200,7318938920,2890,2890,2890,2890,0
20241021,161100,7318938920,2890,2890,2890,2890,0
20241021,161000,7318938920,2890,2890,2890,2890,0
20241021,160900,7318938920,2890,2890,2890,2890,0
20241021,160800,7318938920,2890,2890,2890,2890,0
20241021,160700,7318938920,2890,2890,2890,2890,0
20241021,160600,7318938920,2890,2890,2890,2890,0
20241021,160500,7318938920,2890,2890,2890,2890,0
20241021,160400,7318938920,2890,2890,2890,2890,32232
20241021,160300,7318938920,2890,2890,2890,2890,0
20241021,160200,7318938920,2890,2890,2890,2890,0
20241021,160100,7318938920,2890,2890,2890,2890,0
20241021,160000,7318938920,2890,2890,2890,2890,0
20241021,155900,7318938920,2890,2890,2890,2890,0
20241021,155800,7318938920,2890,2890,2890,2890,0
20241021,155700,7318938920,2890,2890,2890,2890,0
20241021,155600,7318938920,2890,2890,2890,2890,0
20241021,155500,7318938920,2890,2890,2890,2890,0
20241021,155400,7318938920,2890,2890,2890,2890,0
20241021,155300,7318938920,2890,2890,2890,2890,0
20241021,155200,7318938920,2890,2890,2890,2890,0
20241021,155100,7318938920,2890,2890,2890,2890,0
20241021,155000,7318938920,2890,2890,2890,2890,0
20241021,154900,7318938920,2890,2890,2890,2890,0
20241021,154800,7318938920,2890,2890,2890,2890,0
20241021,154700,7318938920,2890,2890,2890,2890,0
20241021,154600,7318938920,2890,2890,2890,2890,0
20241021,154500,7318938920,2890,2890,2890,2890,0
20241021,154400,7318938920,2890,2890,2890,2890,0
20241021,154300,7318938920,2890,2890,2890,2890,0
20241021,154200,7318938920,2890,2890,2890,2890,0
20241021,154100,7318938920,2890,2890,2890,2890,0
20241021,154000,7318938920,2890,2890,2890,2890,0
20241021,153900,7318938920,2890,2890,2890,2890,0
20241021,153800,7318938920,2890,2890,2890,2890,0
20241021,153700,7318938920,2890,2890,2890,2890,0
20241021,153600,7318938920,2890,2890,2890,2890,0
20241021,153500,7318938920,2890,2890,2890,2890,0
20241021,153400,7318938920,2890,2890,2890,2890,32232
20241021,153300,7318938920,2890,2890,2890,2890,0
20241021,153200,7318938920,2890,2890,2890,2890,0
20241021,153100,7318938920,2890,2890,2890,2890,0
20241021,153000,7318938920,2890,2890,2890,2890,32232
20241021,152900,7225788440,2885,2885,2885,2885,0
20241021,152800,7225788440,2885,2885,2885,2885,0
20241021,152700,7225788440,2885,2885,2885,2885,0
20241021,152600,7225788440,2885,2885,2885,2885,0
20241021,152500,7225788440,2885,2885,2885,2885,0
20241021,152400,7225788440,2885,2885,2885,2885,0
20241021,152300,7225788440,2885,2885,2885,2885,0
20241021,152200,7225788440,2885,2885,2885,2885,0
20241021,152100,7225788440,2885,2885,2885,2885,0
20241021,152000,7225788440,2885,2885,2885,2885,0
20241021,151900,7225788440,2885,2890,2890,2885,8760
20241021,151800,7200510230,2890,2890,2890,2885,6401
20241021,151700,7182043020,2885,2885,2890,2885,3029
20241021,151600,7173304090,2885,2890,2890,2885,232
20241021,151500,7172634350,2890,2885,2895,2885,4534
20241021,151400,7159529845,2890,2890,2895,2885,2180
20241021,151300,7153228870,2890,2885,2890,2885,12062
20241021,151200,7118418760,2890,2885,2890,2885,7715
20241021,151100,7096122975,2885,2885,2890,2885,1102
20241021,151000,7092943665,2885,2890,2890,2885,2142
20241021,150900,7086757525,2890,2890,2895,2890,5205
20241021,150800,7071713570,2890,2890,2895,2890,9470
20241021,150700,7044345240,2890,2895,2895,2890,578
20241021,150600,7042674035,2890,2890,2895,2890,1814
20241021,150500,7037427575,2890,2895,2895,2890,8973
20241021,150400,7011491365,2890,2895,2895,2890,12410
20241021,150300,6975625900,2890,2890,2895,2890,763
20241021,150200,6973417245,2890,2890,2895,2890,4263
20241021,150100,6961097170,2890,2890,2895,2890,7129
20241021,150000,6940463620,2890,2895,2895,2890,3511
20241021,145900,6930300780,2890,2890,2895,2890,1310
20241021,145800,6926509315,2895,2890,2895,2885,5886
20241021,145700,6909490305,2890,2890,2895,2890,3341
20241021,145600,6899833070,2895,2890,2895,2890,1449
20241021,145500,6895644785,2895,2895,2895,2890,1289
20241021,145400,6891916760,2890,2895,2895,2890,4012
20241021,145300,6880318605,2890,2895,2895,2890,74
20241021,145200,6880104395,2890,2900,2900,2890,3401
20241021,145100,6870261380,2900,2890,2900,2890,6741
20241021,145000,6850745120,2890,2885,2890,2885,1622
20241021,144900,6846058550,2885,2900,2900,2885,7164
20241021,144800,6825325335,2895,2900,2900,2890,951
20241021,144700,6822568605,2895,2895,2895,2890,7147
20241021,144600,6801899045,2890,2890,2895,2890,1386
20241021,144500,6797890615,2890,2895,2895,2890,769
20241021,144400,6795664370,2895,2890,2895,2890,3752
20241021,144300,6784817395,2895,2890,2895,2890,1516
20241021,144200,6780428930,2890,2885,2890,2885,2294
20241021,144100,6773800630,2890,2885,2890,2885,1971
20241021,144000,6768108205,2885,2885,2895,2885,321
20241021,143900,6767181475,2885,2885,2890,2885,801
20241021,143800,6764867630,2885,2885,2890,2885,222
20241021,143700,6764226655,2885,2885,2890,2885,13332
20241021,143600,6725763340,2885,2890,2895,2885,41059
20241021,143500,6607184870,2890,2900,2900,2890,172
20241021,143400,6606687110,2895,2895,2895,2890,861
20241021,143300,6604196300,2895,2900,2900,2895,2105
20241021,143200,6598100125,2895,2900,2900,2895,1138
20241021,143100,6594802090,2900,2895,2900,2890,1342
20241021,143000,6590917005,2895,2890,2895,2890,1058
20241021,142900,6587854105,2890,2890,2895,2890,93
20241021,142800,6587584895,2890,2895,2900,2890,1447
20241021,142700,6583395685,2900,2895,2900,2890,955
20241021,142600,6580631645,2895,2895,2900,2890,1276
20241021,142500,6576937630,2900,2900,2900,2895,339
20241021,142400,6575955540,2895,2895,2900,2895,5197
20241021,142300,6560908235,2900,2895,2900,2895,905
20241021,142200,6558287905,2900,2895,2900,2895,1208
20241021,142100,6554790395,2900,2900,2900,2895,809
20241021,142000,6552446530,2900,2895,2900,2895,1294
20241021,141900,6548695010,2895,2895,2900,2895,16773
20241021,141800,6500136835,2900,2900,2900,2900,901
20241021,141700,6497523935,2895,2900,2900,2895,1271
20241021,141600,6493843245,2900,2900,2900,2900,975
20241021,141500,6491015745,2900,2905,2905,2895,16478
20241021,141400,6443252640,2905,2905,2905,2900,98
20241021,141300,6442967960,2900,2905,2905,2900,466
20241021,141200,6441615890,2905,2905,2910,2905,862
20241021,141100,6439111275,2900,2910,2910,2900,214
20241021,141000,6438489905,2910,2910,2910,2910,193
20241021,140900,6437928275,2900,2905,2910,2900,1433
20241021,140800,6433766055,2900,2905,2905,2900,135
20241021,140700,6433374085,2905,2900,2905,2900,2426
20241021,140600,6426328060,2905,2900,2910,2900,2832
20241021,140500,6418100620,2905,2905,2905,2900,1174
20241021,140400,6414691655,2905,2905,2905,2900,1455
20241021,140300,6410464885,2905,2905,2905,2900,2416
20241021,140200,6403450415,2900,2900,2905,2900,1491
20241021,140100,6399126430,2905,2905,2905,2900,2841
20241021,140000,6390873330,2910,2905,2910,2900,825
20241021,135900,6388477715,2905,2905,2905,2905,901
20241021,135800,6385860310,2905,2905,2905,2900,2424
20241021,135700,6378820980,2905,2905,2905,2900,367
20241021,135600,6377754930,2900,2905,2905,2900,32607
20241021,135500,6283188960,2900,2900,2905,2900,273
20241021,135400,6282396855,2900,2905,2905,2900,419
20241021,135300,6281179940,2900,2905,2905,2900,1035
20241021,135200,6278173905,2900,2900,2900,2900,5068
20241021,135100,6263476705,2905,2905,2905,2900,582
20241021,135000,6261786180,2905,2910,2910,2900,1010
20241021,134900,6258857120,2910,2905,2910,2905,398
20241021,134800,6257700205,2900,2900,2905,2900,782
20241021,134700,6255430645,2905,2905,2905,2900,239
20241021,134600,6254736360,2905,2905,2910,2895,40596
20241021,134500,6136948560,2905,2910,2910,2905,2086
20241021,134400,6130886470,2910,2910,2910,2905,505
20241021,134300,6129419430,2905,2905,2910,2905,2117
20241021,134200,6123259125,2910,2905,2910,2905,725
20241021,134100,6121149450,2905,2900,2905,2900,1358
20241021,134000,6117205085,2900,2905,2905,2900,3555
20241021,133900,6106894250,2905,2905,2910,2905,5641
20241021,133800,6090505325,2905,2910,2910,2905,2477
20241021,133700,6083309305,2905,2910,2910,2905,6187
20241021,133600,6065334735,2910,2905,2910,2905,1006
20241021,133500,6062407825,2910,2905,2910,2905,1808
20241021,133400,6057148080,2910,2905,2910,2905,3465
20241021,133300,6047080960,2905,2905,2910,2905,7018
20241021,133200,6026691905,2905,2910,2910,2905,2239
20241021,133100,6020187095,2905,2910,2910,2905,1083
20241021,133000,6017040565,2910,2910,2910,2910,415
20241021,132900,6015832915,2910,2910,2910,2905,3973
20241021,132800,6004288245,2905,2905,2910,2905,2900
20241021,132700,5995853400,2905,2910,2910,2905,1242
20241021,132600,5992243955,2910,2905,2910,2905,9288
20241021,132500,5965254970,2910,2905,2910,2905,1412
20241021,132400,5961148555,2910,2905,2910,2905,2421
20241021,132300,5954103575,2905,2900,2905,2900,10324
20241021,132200,5924112470,2905,2900,2905,2900,2660
20241021,132100,5916398070,2900,2895,2900,2895,2555
20241021,132000,5908992795,2895,2895,2900,2895,901
20241021,131900,5906381230,2900,2895,2900,2895,170
20241021,131800,5905888330,2900,2895,2900,2895,898
20241021,131700,5903286635,2900,2900,2900,2900,87
20241021,131600,5903034335,2895,2895,2900,2895,3180
20241021,131500,5893828230,2895,2895,2900,2895,2515
20241021,131400,5886545550,2895,2900,2900,2895,219
20241021,131300,5885911090,2895,2900,2900,2895,1214
20241021,131200,5882395720,2900,2900,2905,2890,10009
20241021,131100,5853423860,2895,2900,2900,2895,5968
20241021,131000,5836134310,2895,2900,2900,2895,576
20241021,130900,5834463925,2900,2895,2900,2895,1108
20241021,130800,5831250835,2895,2900,2900,2895,3275
20241021,130700,5821765050,2900,2905,2905,2900,9887
20241021,130600,5793088460,2905,2905,2905,2900,1854
20241021,130500,5787702760,2905,2905,2905,2900,1301
20241021,130400,5783925705,2900,2905,2905,2900,1642
20241021,130300,5779155705,2905,2905,2910,2905,1261
20241021,130200,5775491400,2905,2900,2905,2900,5170
20241021,130100,5760482555,2905,2905,2905,2900,2694
20241021,130000,5752657750,2905,2900,2905,2900,374
20241021,125900,5751571340,2905,2910,2910,2905,11911
20241021,125800,5716967900,2910,2910,2910,2905,466
20241021,125700,5715612000,2910,2910,2915,2905,11229
20241021,125600,5682934300,2910,2910,2910,2905,1718
20241021,125500,5677939925,2910,2910,2910,2905,5437
20241021,125400,5662118265,2905,2910,2910,2900,7141
20241021,125300,5641347075,2910,2910,2910,2905,596
20241021,125200,5639612725,2910,2910,2910,2905,8153
20241021,125100,5615927910,2910,2910,2910,2905,1455
20241021,125000,5611697365,2910,2910,2915,2905,7165
20241021,124900,5590877060,2910,2910,2915,2905,693
20241021,124800,5588860410,2910,2915,2915,2905,2947
20241021,124700,5580278720,2915,2905,2915,2905,29564
20241021,124600,5494247155,2905,2905,2910,2905,1738
20241021,124500,5489196425,2905,2905,2905,2905,2702
20241021,124400,5481347115,2900,2905,2905,2900,621
20241021,124300,5479544365,2905,2905,2905,2900,2096
20241021,124200,5473455745,2905,2905,2905,2905,1366
20241021,124100,5469487515,2905,2900,2905,2900,3621
20241021,124000,5458970020,2900,2900,2905,2900,7785
20241021,123900,5436384890,2900,2905,2910,2900,2555
20241021,123800,5428955605,2905,2900,2905,2900,3491
20241021,123700,5418824250,2905,2905,2905,2900,1172
20241021,123600,5415420100,2905,2905,2905,2900,2745
20241021,123500,5407447795,2905,2900,2905,2900,10131
20241021,123400,5378052065,2900,2905,2905,2900,71
20241021,123300,5377845825,2905,2905,2905,2900,2003
20241021,123200,5372027160,2900,2905,2910,2900,2940
20241021,123100,5363496455,2905,2910,2910,2900,12353
20241021,123000,5327589985,2910,2900,2910,2900,31242
20241021,122900,5236870050,2900,2900,2900,2900,1029
20241021,122800,5233885950,2900,2900,2900,2900,2142
20241021,122700,5227674150,2900,2900,2900,2895,7807
20241021,122600,5205033855,2900,2900,2900,2895,4924
20241021,122500,5190778105,2900,2900,2900,2895,138
20241021,122400,5190377915,2900,2900,2900,2900,459
20241021,122300,5189046815,2900,2900,2900,2895,589
20241021,122200,5187338720,2895,2900,2900,2895,136
20241021,122100,5186944425,2900,2900,2900,2895,443
20241021,122000,5185659875,2900,2900,2900,2900,415
20241021,121900,5184456375,2900,2905,2905,2900,27692
20241021,121800,5104124070,2905,2905,2905,2900,1035
20241021,121700,5101117505,2905,2900,2905,2900,319
20241021,121600,5100190820,2900,2905,2905,2900,178
20241021,121500,5099673985,2905,2905,2905,2900,867
20241021,121400,5097158230,2900,2900,2905,2900,4515
20241021,121300,5084064155,2900,2900,2905,2900,689
20241021,121200,5082065715,2900,2905,2905,2900,919
20241021,121100,5079398530,2905,2905,2905,2900,3951
20241021,121000,5067934530,2905,2905,2905,2900,2294
20241021,120900,5061270470,2905,2905,2905,2900,2425
20241021,120800,5054226070,2905,2905,2905,2905,517
20241021,120700,5052724185,2905,2905,2905,2900,1667
20241021,120600,5047889330,2905,2900,2905,2900,2705
20241021,120500,5040032405,2905,2905,2905,2905,372
20241021,120400,5038951745,2905,2905,2905,2900,2036
20241021,120300,5033037260,2905,2905,2905,2895,3059
20241021,120200,5024152525,2900,2900,2905,2900,1392
20241021,120100,5020115385,2900,2900,2900,2900,3330
20241021,120000,5010458385,2905,2900,2905,2900,3293
20241021,115900,5000908350,2900,2900,2900,2900,1635
20241021,115800,4996166850,2900,2900,2900,2895,3571
20241021,115700,4985810960,2900,2900,2905,2900,5237
20241021,115600,4970617340,2900,2900,2905,2900,5961
20241021,115500,4953321695,2900,2900,2905,2895,886
20241021,115400,4950751965,2900,2900,2905,2900,1054
20241021,115300,4947693805,2900,2895,2905,2895,4115
20241021,115200,4935758840,2900,2900,2905,2895,1707
20241021,115100,4930806815,2905,2900,2905,2900,7565
20241021,115000,4908857870,2905,2900,2905,2900,2995
20241021,114900,4900172280,2900,2900,2900,2895,421
20241021,114800,4898951390,2895,2900,2900,2895,935
20241021,114700,4896241005,2900,2895,2900,2890,9984
20241021,114600,4867366395,2900,2900,2900,2900,655
20241021,114500,4865466895,2900,2905,2905,2900,3753
20241021,114400,4854580165,2905,2905,2905,2905,1466
20241021,114300,4850321435,2905,2900,2905,2900,849
20241021,114200,4847857685,2905,2900,2905,2900,8748
20241021,114100,4822444750,2900,2905,2905,2900,2307
20241021,114000,4815753840,2905,2900,2905,2895,3472
20241021,113900,4805685230,2900,2900,2900,2900,4932
20241021,113800,4791382430,2900,2895,2900,2895,1414
20241021,113700,4787288515,2895,2900,2900,2895,1775
20241021,113600,4782148690,2900,2900,2905,2890,20902
20241021,113500,4721634220,2905,2900,2905,2900,8657
20241021,113400,4696528550,2900,2895,2900,2895,6987
20241021,113300,4676266260,2900,2900,2900,2895,1826
20241021,113200,4670976990,2900,2900,2900,2895,20893
20241021,113100,4610402855,2900,2890,2900,2890,3685
20241021,113000,4599733000,2895,2895,2900,2895,5565
20241021,112900,4583618070,2895,2900,2900,2895,1521
20241021,112800,4579207220,2900,2895,2900,2895,889
20241021,112700,4576631825,2895,2890,2900,2890,1187
20241021,112600,4573193400,2895,2900,2900,2895,3355
20241021,112500,4563480050,2900,2895,2900,2895,110
20241021,112400,4563161580,2895,2890,2900,2890,5800
20241021,112300,4546374185,2890,2895,2895,2885,4137
20241021,112200,4534422460,2890,2890,2895,2890,738
20241021,112100,4532289635,2885,2885,2895,2885,4509
20241021,112000,4519257850,2880,2880,2885,2880,3186
20241021,111900,4510076830,2880,2880,2885,2880,1833
20241021,111800,4504797200,2880,2885,2885,2875,7917
20241021,111700,4481961355,2880,2880,2880,2880,2416
20241021,111600,4475003275,2885,2880,2885,2880,392
20241021,111500,4473873665,2880,2885,2885,2880,368
20241021,111400,4472812055,2880,2885,2885,2880,1721
20241021,111300,4467853515,2880,2875,2885,2875,7415
20241021,111200,4446497865,2875,2880,2880,2870,3062
20241021,111100,4437704925,2875,2880,2880,2875,7055
20241021,111000,4417420020,2880,2880,2880,2880,2787
20241021,110900,4409393460,2880,2880,2885,2880,720
20241021,110800,4407317955,2885,2885,2885,2880,499
20241021,110700,4405878375,2885,2880,2885,2880,153
20241021,110600,4405436995,2885,2885,2885,2885,1063
20241021,110500,4402370240,2885,2885,2885,2880,1267
20241021,110400,4398720855,2885,2875,2885,2875,1792
20241021,110300,4393559220,2880,2880,2880,2875,4883
20241021,110200,4379516825,2880,2885,2890,2875,54521
20241021,110100,4222274170,2885,2890,2890,2885,621
20241021,110000,4220482250,2890,2890,2890,2885,3291
20241021,105900,4210974695,2885,2895,2895,2885,5426
20241021,105800,4195295470,2895,2895,2895,2895,652
20241021,105700,4193407930,2885,2895,2895,2885,2153
20241021,105600,4187192775,2885,2890,2890,2885,2032
20241021,105500,4181330050,2890,2890,2895,2885,505
20241021,105400,4179871125,2885,2890,2890,2885,2058
20241021,105300,4173930770,2890,2890,2895,2890,1064
20241021,105200,4170855805,2890,2890,2895,2890,3452
20241021,105100,4160879085,2895,2895,2895,2890,3415
20241021,105000,4151003385,2890,2890,2895,2890,9024
20241021,104900,4124923685,2890,2890,2895,2890,286
20241021,104800,4124097140,2890,2895,2895,2890,4380
20241021,104700,4111426945,2895,2895,2895,2895,4610
20241021,104600,4098080995,2895,2900,2900,2895,750
20241021,104500,4095908750,2900,2895,2900,2895,4061
20241021,104400,4084149410,2895,2900,2900,2895,2208
20241021,104300,4077756060,2900,2895,2900,2895,1730
20241021,104200,4072739935,2895,2895,2900,2895,1951
20241021,104100,4067091785,2895,2895,2895,2890,328
20241021,104000,4066142800,2895,2895,2895,2890,1500
20241021,103900,4061806710,2895,2895,2900,2890,809
20241021,103800,4059464465,2895,2900,2900,2895,5574
20241021,103700,4043326870,2900,2895,2900,2895,814
20241021,103600,4040969500,2895,2895,2895,2895,9325
20241021,103500,4013973625,2895,2895,2895,2890,1335
20241021,103400,4010115080,2895,2900,2900,2890,5539
20241021,103300,3994084180,2900,2900,2900,2895,4949
20241021,103200,3979732085,2900,2895,2900,2895,321
20241021,103100,3978801760,2895,2895,2895,2890,11056
20241021,103000,3946794775,2895,2885,2895,2885,6037
20241021,102900,3929345985,2885,2890,2890,2885,4010
20241021,102800,3917774095,2890,2885,2890,2885,1802
20241021,102700,3912569565,2890,2885,2890,2885,1588
20241021,102600,3907987795,2880,2880,2885,2880,266
20241021,102500,3907221210,2880,2880,2890,2880,1069
20241021,102400,3904140140,2880,2880,2890,2880,8784
20241021,102300,3878825750,2880,2885,2890,2880,6477
20241021,102200,3860146480,2885,2885,2890,2885,200
20241021,102100,3859569030,2890,2895,2895,2885,633
20241021,102000,3857739855,2895,2895,2895,2885,1420
20241021,101900,3853641850,2895,2890,2895,2885,4860
20241021,101800,3839619725,2885,2895,2895,2885,4660
20241021,101700,3826152520,2895,2895,2895,2890,1957
20241021,101600,3820491435,2895,2890,2895,2890,3850
20241021,101500,3809364590,2895,2900,2900,2890,5106
20241021,101400,3794587750,2895,2900,2900,2895,113
20241021,101300,3794260075,2895,2900,2900,2895,2886
20241021,101200,3785905070,2900,2900,2900,2900,1076
20241021,101100,3782784670,2895,2900,2900,2895,6449
20241021,101000,3764107745,2900,2900,2900,2895,1032
20241021,100900,3761115525,2900,2900,2900,2895,7267
20241021,100800,3740048140,2900,2900,2900,2895,3698
20241021,100700,3729325750,2900,2900,2900,2895,9051
20241021,100600,3703107860,2900,2900,2900,2900,3534
20241021,100500,3692859260,2900,2900,2900,2895,17349
20241021,100400,3642551025,2900,2890,2900,2890,28796
20241021,100300,3559272670,2885,2885,2890,2880,6551
20241021,100200,3540396835,2885,2885,2890,2885,2761
20241021,100100,3532429640,2885,2890,2890,2885,9550
20241021,100000,3504867795,2885,2890,2890,2885,8405
20241021,095900,3480606705,2885,2890,2890,2885,12984
20241021,095800,3443146865,2890,2890,2890,2885,1860
20241021,095700,3437780140,2890,2890,2895,2880,6550
20241021,095600,3418877535,2885,2885,2890,2880,8889
20241021,095500,3393229250,2885,2885,2890,2885,6636
20241021,095400,3374084365,2885,2890,2890,2885,5278
20241021,095300,3358839090,2890,2895,2895,2890,4676
20241021,095200,3345325225,2890,2895,2895,2890,1786
20241021,095100,3340160830,2890,2890,2900,2890,4660
20241021,095000,3326690250,2895,2895,2895,2890,1364
20241021,094900,3322741630,2900,2895,2900,2890,2491
20241021,094800,3315530680,2895,2890,2900,2890,1194
20241021,094700,3312076330,2890,2900,2900,2890,14706
20241021,094600,3269538495,2895,2900,2900,2895,14893
20241021,094500,3226394890,2895,2895,2900,2895,1451
20241021,094400,3222192805,2895,2900,2900,2895,10854
20241021,094300,3190766400,2900,2900,2905,2895,7927
20241021,094200,3167778800,2900,2900,2905,2900,11203
20241021,094100,3135269465,2905,2905,2910,2900,16033
20241021,094000,3088693650,2905,2910,2910,2905,4574
20241021,093900,3075402560,2910,2905,2910,2900,11671
20241021,093800,3041468345,2905,2910,2910,2895,16891
20241021,093700,2992392415,2910,2910,2910,2905,812
20241021,093600,2990031825,2910,2895,2915,2895,59865
20241021,093500,2816125915,2895,2895,2900,2895,6978
20241021,093400,2795911725,2895,2900,2900,2895,8997
20241021,093300,2769858490,2900,2900,2900,2895,15336
20241021,093200,2725425640,2895,2895,2895,2890,4622
20241021,093100,2712051405,2895,2890,2895,2890,5363
20241021,093000,2696545970,2900,2890,2900,2885,33290
20241021,092900,2600276555,2890,2895,2900,2890,11898
20241021,092800,2565847395,2905,2900,2905,2895,25288
20241021,092700,2492571785,2905,2905,2905,2900,12925
20241021,092600,2455054890,2905,2905,2905,2900,19250
20241021,092500,2399180375,2905,2900,2910,2900,61913
20241021,092400,2219343485,2905,2890,2905,2885,53650
20241021,092300,2064043460,2895,2895,2895,2890,3634
20241021,092200,2053534875,2900,2885,2900,2885,22030
20241021,092100,1989814755,2885,2885,2895,2885,9265
20241021,092000,1963039565,2890,2885,2890,2885,3456
20241021,091900,1953068155,2885,2905,2905,2885,21182
20241021,091800,1891726450,2905,2890,2905,2880,101117
20241021,091700,1599027590,2890,2885,2895,2885,65084
20241021,091600,1411002180,2885,2890,2890,2870,15431
20241021,091500,1366582490,2890,2885,2890,2870,21522
20241021,091400,1304473105,2885,2880,2890,2870,21959
20241021,091300,1241290530,2880,2885,2890,2880,15125
20241021,091200,1197626120,2885,2870,2895,2870,29095
20241021,091100,1113677955,2870,2880,2885,2860,11950
20241021,091000,1079349055,2880,2885,2885,2865,13801
20241021,090900,1039586620,2885,2885,2890,2870,90953
20241021,090800,777784855,2885,2880,2895,2870,46588
20241021,090700,643395855,2875,2850,2875,2850,40944
20241021,090600,525950985,2850,2830,2850,2830,14756
20241021,090500,484050155,2830,2845,2845,2830,20518
20241021,090400,425820845,2845,2845,2845,2840,4014
20241021,090300,414403005,2840,2840,2845,2840,5317
20241021,090200,399297870,2840,2845,2850,2840,7215
20241021,090100,378777425,2850,2845,2855,2845,12655
20241021,090000,342754830,2845,2835,2855,2830,116956