stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,200900,4607458500,10010,10010,10010,10010,11887
20241021,200800,4607458500,10010,10010,10010,10010,0
20241021,200700,4607458500,10010,10010,10010,10010,0
20241021,200600,4607458500,10010,10010,10010,10010,0
20241021,200500,4607458500,10010,10010,10010,10010,0
20241021,200400,4607458500,10010,10010,10010,10010,0
20241021,200300,4607458500,10010,10010,10010,10010,0
20241021,200200,4607458500,10010,10010,10010,10010,0
20241021,200100,4607458500,10010,10010,10010,10010,0
20241021,200000,4607458500,10010,10010,10010,10010,0
20241021,195900,4607458500,10010,10010,10010,10010,0
20241021,195800,4607458500,10010,10010,10010,10010,0
20241021,195700,4607458500,10010,10010,10010,10010,0
20241021,195600,4607458500,10010,10010,10010,10010,0
20241021,195500,4607458500,10010,10010,10010,10010,0
20241021,195400,4607458500,10010,10010,10010,10010,0
20241021,195300,4607458500,10010,10010,10010,10010,0
20241021,195200,4607458500,10010,10010,10010,10010,0
20241021,195100,4607458500,10010,10010,10010,10010,0
20241021,195000,4607458500,10010,10010,10010,10010,0
20241021,194900,4607458500,10010,10010,10010,10010,0
20241021,194800,4607458500,10010,10010,10010,10010,0
20241021,194700,4607458500,10010,10010,10010,10010,0
20241021,194600,4607458500,10010,10010,10010,10010,0
20241021,194500,4607458500,10010,10010,10010,10010,0
20241021,194400,4607458500,10010,10010,10010,10010,0
20241021,194300,4607458500,10010,10010,10010,10010,0
20241021,194200,4607458500,10010,10010,10010,10010,0
20241021,194100,4607458500,10010,10010,10010,10010,0
20241021,194000,4607458500,10010,10010,10010,10010,0
20241021,193900,4607458500,10010,10010,10010,10010,11887
20241021,193800,4607458500,10010,10010,10010,10010,0
20241021,193700,4607458500,10010,10010,10010,10010,0
20241021,193600,4607458500,10010,10010,10010,10010,0
20241021,193500,4607458500,10010,10010,10010,10010,0
20241021,193400,4607458500,10010,10010,10010,10010,0
20241021,193300,4607458500,10010,10010,10010,10010,0
20241021,193200,4607458500,10010,10010,10010,10010,0
20241021,193100,4607458500,10010,10010,10010,10010,0
20241021,193000,4607458500,10010,10010,10010,10010,0
20241021,192900,4607458500,10010,10010,10010,10010,0
20241021,192800,4607458500,10010,10010,10010,10010,0
20241021,192700,4607458500,10010,10010,10010,10010,0
20241021,192600,4607458500,10010,10010,10010,10010,0
20241021,192500,4607458500,10010,10010,10010,10010,0
20241021,192400,4607458500,10010,10010,10010,10010,0
20241021,192300,4607458500,10010,10010,10010,10010,0
20241021,192200,4607458500,10010,10010,10010,10010,0
20241021,192100,4607458500,10010,10010,10010,10010,0
20241021,192000,4607458500,10010,10010,10010,10010,0
20241021,191900,4607458500,10010,10010,10010,10010,0
20241021,191800,4607458500,10010,10010,10010,10010,0
20241021,191700,4607458500,10010,10010,10010,10010,0
20241021,191600,4607458500,10010,10010,10010,10010,0
20241021,191500,4607458500,10010,10010,10010,10010,0
20241021,191400,4607458500,10010,10010,10010,10010,0
20241021,191300,4607458500,10010,10010,10010,10010,0
20241021,191200,4607458500,10010,10010,10010,10010,0
20241021,191100,4607458500,10010,10010,10010,10010,0
20241021,191000,4607458500,10010,10010,10010,10010,0
20241021,190900,4607458500,10010,10010,10010,10010,11887
20241021,190800,4607458500,10010,10010,10010,10010,0
20241021,190700,4607458500,10010,10010,10010,10010,0
20241021,190600,4607458500,10010,10010,10010,10010,0
20241021,190500,4607458500,10010,10010,10010,10010,0
20241021,190400,4607458500,10010,10010,10010,10010,0
20241021,190300,4607458500,10010,10010,10010,10010,0
20241021,190200,4607458500,10010,10010,10010,10010,0
20241021,190100,4607458500,10010,10010,10010,10010,0
20241021,190000,4607458500,10010,10010,10010,10010,0
20241021,185900,4607458500,10010,10010,10010,10010,0
20241021,185800,4607458500,10010,10010,10010,10010,0
20241021,185700,4607458500,10010,10010,10010,10010,0
20241021,185600,4607458500,10010,10010,10010,10010,0
20241021,185500,4607458500,10010,10010,10010,10010,0
20241021,185400,4607458500,10010,10010,10010,10010,0
20241021,185300,4607458500,10010,10010,10010,10010,0
20241021,185200,4607458500,10010,10010,10010,10010,0
20241021,185100,4607458500,10010,10010,10010,10010,0
20241021,185000,4607458500,10010,10010,10010,10010,0
20241021,184900,4607458500,10010,10010,10010,10010,0
20241021,184800,4607458500,10010,10010,10010,10010,0
20241021,184700,4607458500,10010,10010,10010,10010,0
20241021,184600,4607458500,10010,10010,10010,10010,0
20241021,184500,4607458500,10010,10010,10010,10010,0
20241021,184400,4607458500,10010,10010,10010,10010,0
20241021,184300,4607458500,10010,10010,10010,10010,0
20241021,184200,4607458500,10010,10010,10010,10010,0
20241021,184100,4607458500,10010,10010,10010,10010,0
20241021,184000,4607458500,10010,10010,10010,10010,0
20241021,183900,4607458500,10010,10010,10010,10010,11887
20241021,183800,4607458500,10010,10010,10010,10010,0
20241021,183700,4607458500,10010,10010,10010,10010,0
20241021,183600,4607458500,10010,10010,10010,10010,0
20241021,183500,4607458500,10010,10010,10010,10010,0
20241021,183400,4607458500,10010,10010,10010,10010,0
20241021,183300,4607458500,10010,10010,10010,10010,0
20241021,183200,4607458500,10010,10010,10010,10010,0
20241021,183100,4607458500,10010,10010,10010,10010,0
20241021,183000,4607458500,10010,10010,10010,10010,0
20241021,182900,4607458500,10010,10010,10010,10010,0
20241021,182800,4607458500,10010,10010,10010,10010,0
20241021,182700,4607458500,10010,10010,10010,10010,0
20241021,182600,4607458500,10010,10010,10010,10010,0
20241021,182500,4607458500,10010,10010,10010,10010,0
20241021,182400,4607458500,10010,10010,10010,10010,0
20241021,182300,4607458500,10010,10010,10010,10010,0
20241021,182200,4607458500,10010,10010,10010,10010,0
20241021,182100,4607458500,10010,10010,10010,10010,0
20241021,182000,4607458500,10010,10010,10010,10010,0
20241021,181900,4607458500,10010,10010,10010,10010,0
20241021,181800,4607458500,10010,10010,10010,10010,0
20241021,181700,4607458500,10010,10010,10010,10010,0
20241021,181600,4607458500,10010,10010,10010,10010,0
20241021,181500,4607458500,10010,10010,10010,10010,0
20241021,181400,4607458500,10010,10010,10010,10010,0
20241021,181300,4607458500,10010,10010,10010,10010,0
20241021,181200,4607458500,10010,10010,10010,10010,0
20241021,181100,4607458500,10010,10010,10010,10010,0
20241021,181000,4607458500,10010,10010,10010,10010,0
20241021,180900,4607458500,10010,10010,10010,10010,11887
20241021,180800,4607458500,10010,10010,10010,10010,0
20241021,180700,4607458500,10010,10010,10010,10010,0
20241021,180600,4607458500,10010,10010,10010,10010,0
20241021,180500,4607458500,10010,10010,10010,10010,0
20241021,180400,4607458500,10010,10010,10010,10010,0
20241021,180300,4607458500,10010,10010,10010,10010,0
20241021,180200,4607458500,10010,10010,10010,10010,0
20241021,180100,4607458500,10010,10010,10010,10010,0
20241021,180000,4607458500,10010,10010,10010,10010,0
20241021,175900,4607458500,10010,10010,10010,10010,0
20241021,175800,4607458500,10010,10010,10010,10010,0
20241021,175700,4607458500,10010,10010,10010,10010,0
20241021,175600,4607458500,10010,10010,10010,10010,0
20241021,175500,4607458500,10010,10010,10010,10010,0
20241021,175400,4607458500,10010,10010,10010,10010,0
20241021,175300,4607458500,10010,10010,10010,10010,0
20241021,175200,4607458500,10010,10010,10010,10010,0
20241021,175100,4607458500,10010,10010,10010,10010,0
20241021,175000,4607458500,10010,10010,10010,10010,0
20241021,174900,4607458500,10010,10010,10010,10010,0
20241021,174800,4607458500,10010,10010,10010,10010,0
20241021,174700,4607458500,10010,10010,10010,10010,0
20241021,174600,4607458500,10010,10010,10010,10010,0
20241021,174500,4607458500,10010,10010,10010,10010,0
20241021,174400,4607458500,10010,10010,10010,10010,0
20241021,174300,4607458500,10010,10010,10010,10010,0
20241021,174200,4607458500,10010,10010,10010,10010,0
20241021,174100,4607458500,10010,10010,10010,10010,0
20241021,174000,4607458500,10010,10010,10010,10010,0
20241021,173900,4607458500,10010,10010,10010,10010,11887
20241021,173800,4607458500,10010,10010,10010,10010,0
20241021,173700,4607458500,10010,10010,10010,10010,0
20241021,173600,4607458500,10010,10010,10010,10010,0
20241021,173500,4607458500,10010,10010,10010,10010,0
20241021,173400,4607458500,10010,10010,10010,10010,0
20241021,173300,4607458500,10010,10010,10010,10010,0
20241021,173200,4607458500,10010,10010,10010,10010,0
20241021,173100,4607458500,10010,10010,10010,10010,0
20241021,173000,4607458500,10010,10010,10010,10010,0
20241021,172900,4607458500,10010,10010,10010,10010,0
20241021,172800,4607458500,10010,10010,10010,10010,0
20241021,172700,4607458500,10010,10010,10010,10010,0
20241021,172600,4607458500,10010,10010,10010,10010,0
20241021,172500,4607458500,10010,10010,10010,10010,0
20241021,172400,4607458500,10010,10010,10010,10010,0
20241021,172300,4607458500,10010,10010,10010,10010,0
20241021,172200,4607458500,10010,10010,10010,10010,0
20241021,172100,4607458500,10010,10010,10010,10010,0
20241021,172000,4607458500,10010,10010,10010,10010,0
20241021,171900,4607458500,10010,10010,10010,10010,0
20241021,171800,4607458500,10010,10010,10010,10010,0
20241021,171700,4607458500,10010,10010,10010,10010,0
20241021,171600,4607458500,10010,10010,10010,10010,0
20241021,171500,4607458500,10010,10010,10010,10010,0
20241021,171400,4607458500,10010,10010,10010,10010,0
20241021,171300,4607458500,10010,10010,10010,10010,0
20241021,171200,4607458500,10010,10010,10010,10010,0
20241021,171100,4607458500,10010,10010,10010,10010,0
20241021,171000,4607458500,10010,10010,10010,10010,0
20241021,170900,4607458500,10010,10010,10010,10010,11887
20241021,170800,4607458500,10010,10010,10010,10010,0
20241021,170700,4607458500,10010,10010,10010,10010,0
20241021,170600,4607458500,10010,10010,10010,10010,0
20241021,170500,4607458500,10010,10010,10010,10010,0
20241021,170400,4607458500,10010,10010,10010,10010,0
20241021,170300,4607458500,10010,10010,10010,10010,0
20241021,170200,4607458500,10010,10010,10010,10010,0
20241021,170100,4607458500,10010,10010,10010,10010,0
20241021,170000,4607458500,10010,10010,10010,10010,0
20241021,165900,4607458500,10010,10010,10010,10010,0
20241021,165800,4607458500,10010,10010,10010,10010,0
20241021,165700,4607458500,10010,10010,10010,10010,0
20241021,165600,4607458500,10010,10010,10010,10010,0
20241021,165500,4607458500,10010,10010,10010,10010,0
20241021,165400,4607458500,10010,10010,10010,10010,0
20241021,165300,4607458500,10010,10010,10010,10010,0
20241021,165200,4607458500,10010,10010,10010,10010,0
20241021,165100,4607458500,10010,10010,10010,10010,0
20241021,165000,4607458500,10010,10010,10010,10010,0
20241021,164900,4607458500,10010,10010,10010,10010,0
20241021,164800,4607458500,10010,10010,10010,10010,0
20241021,164700,4607458500,10010,10010,10010,10010,0
20241021,164600,4607458500,10010,10010,10010,10010,0
20241021,164500,4607458500,10010,10010,10010,10010,0
20241021,164400,4607458500,10010,10010,10010,10010,0
20241021,164300,4607458500,10010,10010,10010,10010,0
20241021,164200,4607458500,10010,10010,10010,10010,0
20241021,164100,4607458500,10010,10010,10010,10010,0
20241021,164000,4607458500,10010,10010,10010,10010,0
20241021,163900,4607458500,10010,10010,10010,10010,11887
20241021,163800,4607458500,10010,10010,10010,10010,0
20241021,163700,4607458500,10010,10010,10010,10010,0
20241021,163600,4607458500,10010,10010,10010,10010,0
20241021,163500,4607458500,10010,10010,10010,10010,0
20241021,163400,4607458500,10010,10010,10010,10010,0
20241021,163300,4607458500,10010,10010,10010,10010,0
20241021,163200,4607458500,10010,10010,10010,10010,0
20241021,163100,4607458500,10010,10010,10010,10010,0
20241021,163000,4607458500,10010,10010,10010,10010,0
20241021,162900,4607458500,10010,10010,10010,10010,0
20241021,162800,4607458500,10010,10010,10010,10010,0
20241021,162700,4607458500,10010,10010,10010,10010,0
20241021,162600,4607458500,10010,10010,10010,10010,0
20241021,162500,4607458500,10010,10010,10010,10010,0
20241021,162400,4607458500,10010,10010,10010,10010,0
20241021,162300,4607458500,10010,10010,10010,10010,0
20241021,162200,4607458500,10010,10010,10010,10010,0
20241021,162100,4607458500,10010,10010,10010,10010,0
20241021,162000,4607458500,10010,10010,10010,10010,0
20241021,161900,4607458500,10010,10010,10010,10010,0
20241021,161800,4607458500,10010,10010,10010,10010,0
20241021,161700,4607458500,10010,10010,10010,10010,0
20241021,161600,4607458500,10010,10010,10010,10010,0
20241021,161500,4607458500,10010,10010,10010,10010,0
20241021,161400,4607458500,10010,10010,10010,10010,0
20241021,161300,4607458500,10010,10010,10010,10010,0
20241021,161200,4607458500,10010,10010,10010,10010,0
20241021,161100,4607458500,10010,10010,10010,10010,0
20241021,161000,4607458500,10010,10010,10010,10010,0
20241021,160900,4607458500,10010,10010,10010,10010,11887
20241021,160800,4607458500,10010,10010,10010,10010,0
20241021,160700,4607458500,10010,10010,10010,10010,0
20241021,160600,4607458500,10010,10010,10010,10010,0
20241021,160500,4607458500,10010,10010,10010,10010,0
20241021,160400,4607458500,10010,10010,10010,10010,0
20241021,160300,4607458500,10010,10010,10010,10010,0
20241021,160200,4607458500,10010,10010,10010,10010,0
20241021,160100,4607458500,10010,10010,10010,10010,0
20241021,160000,4607458500,10010,10010,10010,10010,0
20241021,155900,4607458500,10010,10010,10010,10010,0
20241021,155800,4607458500,10010,10010,10010,10010,0
20241021,155700,4607458500,10010,10010,10010,10010,0
20241021,155600,4607458500,10010,10010,10010,10010,0
20241021,155500,4607458500,10010,10010,10010,10010,0
20241021,155400,4607458500,10010,10010,10010,10010,0
20241021,155300,4607458500,10010,10010,10010,10010,0
20241021,155200,4607458500,10010,10010,10010,10010,0
20241021,155100,4607458500,10010,10010,10010,10010,0
20241021,155000,4607458500,10010,10010,10010,10010,0
20241021,154900,4607458500,10010,10010,10010,10010,0
20241021,154800,4607458500,10010,10010,10010,10010,0
20241021,154700,4607458500,10010,10010,10010,10010,0
20241021,154600,4607458500,10010,10010,10010,10010,0
20241021,154500,4607458500,10010,10010,10010,10010,0
20241021,154400,4607458500,10010,10010,10010,10010,0
20241021,154300,4607458500,10010,10010,10010,10010,0
20241021,154200,4607458500,10010,10010,10010,10010,0
20241021,154100,4607458500,10010,10010,10010,10010,0
20241021,154000,4607458500,10010,10010,10010,10010,0
20241021,153900,4607458500,10010,10010,10010,10010,11887
20241021,153800,4607458500,10010,10010,10010,10010,0
20241021,153700,4607458500,10010,10010,10010,10010,0
20241021,153600,4607458500,10010,10010,10010,10010,0
20241021,153500,4607458500,10010,10010,10010,10010,0
20241021,153400,4607458500,10010,10010,10010,10010,0
20241021,153300,4607458500,10010,10010,10010,10010,0
20241021,153200,4607458500,10010,10010,10010,10010,0
20241021,153100,4607458500,10010,10010,10010,10010,0
20241021,153000,4607458500,10010,10010,10010,10010,11887
20241021,152900,4488469630,10020,10020,10020,10020,0
20241021,152800,4488469630,10020,10020,10020,10020,0
20241021,152700,4488469630,10020,10020,10020,10020,0
20241021,152600,4488469630,10020,10020,10020,10020,0
20241021,152500,4488469630,10020,10020,10020,10020,0
20241021,152400,4488469630,10020,10020,10020,10020,0
20241021,152300,4488469630,10020,10020,10020,10020,0
20241021,152200,4488469630,10020,10020,10020,10020,0
20241021,152100,4488469630,10020,10020,10020,10020,0
20241021,152000,4488469630,10020,10020,10020,10020,0
20241021,151900,4488469630,10020,10030,10050,10010,3389
20241021,151800,4454465200,10030,10040,10040,10020,2287
20241021,151700,4431526730,10040,10040,10040,10020,2378
20241021,151600,4407683170,10040,10040,10050,10020,2948
20241021,151500,4378104720,10020,10020,10030,10010,1875
20241021,151400,4359315610,10020,10050,10060,10010,2776
20241021,151300,4331464810,10040,10030,10040,10030,2195
20241021,151200,4309446430,10030,10030,10030,10020,1455
20241021,151100,4294852790,10040,10060,10060,10040,2458
20241021,151000,4270140560,10060,10060,10060,10050,1013
20241021,150900,4259950140,10060,10030,10060,10030,738
20241021,150800,4252527620,10030,10030,10040,10030,1394
20241021,150700,4238545780,10030,10020,10050,10020,2623
20241021,150600,4212236290,10020,10020,10040,10000,6056
20241021,150500,4151558870,10020,10010,10020,10000,2440
20241021,150400,4127129670,10010,10010,10010,10010,206
20241021,150300,4125067610,10010,10020,10020,10010,7
20241021,150200,4124997490,10010,10010,10010,10010,400
20241021,150100,4120993490,10010,10020,10020,10010,770
20241021,150000,4113278100,10010,10010,10020,10010,823
20241021,145900,4105037760,10010,10010,10010,10010,200
20241021,145800,4103035760,10010,10020,10020,10010,66
20241021,145700,4102374600,10010,10020,10020,10010,92
20241021,145600,4101453280,10020,10010,10020,10010,176
20241021,145500,4099690900,10010,10020,10020,10010,587
20241021,145400,4093814160,10020,10020,10020,10010,626
20241021,145300,4087541740,10030,10030,10030,10010,89
20241021,145200,4086649290,10030,10030,10030,10010,162
20241021,145100,4085024450,10030,10020,10030,10010,263
20241021,145000,4082389190,10020,10020,10030,10020,3
20241021,144900,4082359120,10030,10020,10030,10020,1023
20241021,144800,4072108080,10020,10030,10030,10020,202
20241021,144700,4070084030,10020,10040,10040,10010,2378
20241021,144600,4046250240,10030,10030,10030,10030,26
20241021,144500,4045989460,10040,10030,10040,10030,10
20241021,144400,4045889070,10030,10030,10030,10030,37
20241021,144300,4045517960,10030,10020,10040,10020,591
20241021,144200,4039591070,10030,10030,10030,10030,507
20241021,144100,4034505860,10030,10040,10040,10030,779
20241021,144000,4026686370,10040,10050,10050,10040,363
20241021,143900,4023041230,10040,10040,10050,10040,144
20241021,143800,4021594050,10050,10040,10050,10040,60
20241021,143700,4020991070,10040,10050,10050,10040,101
20241021,143600,4019976030,10040,10040,10040,10040,1
20241021,143500,4019965990,10030,10040,10040,10030,918
20241021,143400,4010749280,10030,10030,10030,10030,2002
20241021,143300,3990669220,10030,10030,10030,10030,66
20241021,143200,3990007240,10030,10030,10030,10030,1
20241021,143100,3989997210,10040,10030,10040,10030,900
20241021,143000,3980962440,10030,10040,10040,10030,721
20241021,142900,3973730750,10040,10040,10040,10030,1159
20241021,142800,3962097200,10040,10050,10050,10040,204
20241021,142700,3960049010,10040,10050,10050,10040,110
20241021,142600,3958943520,10050,10040,10050,10040,53
20241021,142500,3958410990,10040,10040,10040,10040,409
20241021,142400,3954304630,10050,10050,10050,10040,135
20241021,142300,3952947890,10050,10050,10050,10050,28
20241021,142200,3952666490,10040,10050,10050,10040,97
20241021,142100,3951691650,10040,10040,10050,10040,65
20241021,142000,3951038950,10040,10040,10050,10040,75
20241021,141900,3950285820,10040,10040,10040,10040,21
20241021,141800,3950074980,10050,10040,10050,10040,2
20241021,141700,3950054890,10040,10030,10040,10030,619
20241021,141600,3943840140,10030,10020,10030,10020,1497
20241021,141500,3928827200,10020,10030,10030,10020,91
20241021,141400,3927914860,10030,10020,10030,10020,2274
20241021,141300,3905120430,10010,10020,10020,10010,11
20241021,141200,3905010220,10010,10010,10010,10010,1
20241021,141100,3905000210,10020,10020,10020,10020,1289
20241021,141000,3892084430,10030,10030,10030,10030,0
20241021,140900,3892084430,10030,10030,10030,10020,913
20241021,140800,3882931020,10040,10040,10040,10030,196
20241021,140700,3880963190,10030,10040,10040,10030,288
20241021,140600,3878073000,10040,10030,10040,10030,299
20241021,140500,3875071100,10040,10040,10040,10030,89
20241021,140400,3874177650,10040,10030,10040,10030,93
20241021,140300,3873244210,10030,10040,10040,10030,317
20241021,140200,3870062530,10040,10040,10040,10030,497
20241021,140100,3865072660,10030,10030,10030,10030,26
20241021,140000,3864811880,10030,10040,10040,10030,63
20241021,135900,3864179370,10020,10030,10030,10020,448
20241021,135800,3859685940,10030,10020,10030,10020,70
20241021,135700,3858983850,10030,10020,10030,10020,160
20241021,135600,3857380010,10020,10020,10020,10020,1
20241021,135500,3857369990,10030,10030,10030,10020,735
20241021,135400,3849997950,10020,10030,10030,10020,598
20241021,135300,3844000110,10030,10040,10040,10030,1041
20241021,135200,3833548540,10050,10050,10050,10040,728
20241021,135100,3826232440,10050,10040,10050,10040,96
20241021,135000,3825267860,10050,10050,10050,10040,836
20241021,134900,3816866360,10050,10060,10060,10050,6
20241021,134800,3816806030,10060,10050,10060,10050,116
20241021,134700,3815640180,10050,10040,10050,10040,464
20241021,134600,3810981560,10040,10040,10050,10040,40
20241021,134500,3810579730,10040,10060,10060,10040,504
20241021,134400,3805512440,10060,10070,10070,10060,12
20241021,134300,3805391700,10060,10060,10060,10060,254
20241021,134200,3802836460,10060,10070,10070,10060,770
20241021,134100,3795086030,10080,10090,10090,10050,3215
20241021,134000,3762703430,10100,10090,10100,10090,110
20241021,133900,3761593000,10090,10090,10100,10090,371
20241021,133800,3757849210,10100,10100,10100,10090,158
20241021,133700,3756254010,10090,10100,10100,10090,68
20241021,133600,3755567220,10090,10090,10090,10090,1
20241021,133500,3755557130,10100,10100,10100,10090,71
20241021,133400,3754840140,10090,10100,10100,10090,2
20241021,133300,3754819950,10100,10090,10100,10090,131
20241021,133200,3753496960,10090,10070,10090,10070,368
20241021,133100,3749786870,10070,10070,10070,10070,0
20241021,133000,3749786870,10070,10060,10070,10060,977
20241021,132900,3739948880,10060,10060,10080,10060,30
20241021,132800,3739646900,10060,10060,10060,10060,151
20241021,132700,3738127840,10070,10080,10080,10070,1033
20241021,132600,3727724080,10080,10060,10080,10060,695
20241021,132500,3720724850,10070,10060,10070,10040,6333
20241021,132400,3657108700,10060,10060,10070,10060,3
20241021,132300,3657078510,10060,10060,10060,10060,2
20241021,132200,3657058390,10060,10080,10080,10060,2011
20241021,132100,3636823010,10080,10070,10080,10050,4399
20241021,132000,3592559620,10070,10070,10070,10070,412
20241021,131900,3588410780,10080,10080,10080,10080,202
20241021,131800,3586374620,10090,10090,10090,10090,463
20241021,131700,3581702950,10090,10090,10090,10090,104
20241021,131600,3580653590,10100,10100,10100,10090,73
20241021,131500,3579916340,10100,10090,10100,10090,4
20241021,131400,3579875970,10100,10100,10100,10100,228
20241021,131300,3577573170,10100,10090,10100,10090,516
20241021,131200,3572366580,10100,10100,10100,10090,188
20241021,131100,3570467820,10100,10100,10100,10100,0
20241021,131000,3570467820,10100,10100,10100,10090,19
20241021,130900,3570276010,10090,10090,10090,10090,292
20241021,130800,3567329730,10100,10100,10100,10090,247
20241021,130700,3564837430,10100,10100,10100,10100,402
20241021,130600,3560777230,10100,10100,10100,10100,58
20241021,130500,3560191430,10110,10100,10110,10100,67
20241021,130400,3559514660,10100,10100,10100,10090,970
20241021,130300,3549718920,10100,10100,10100,10090,1186
20241021,130200,3537750290,10100,10100,10100,10090,20
20241021,130100,3537548440,10090,10100,10100,10090,593
20241021,130000,3531559840,10100,10100,10110,10100,434
20241021,125900,3527176340,10110,10100,10110,10100,1211
20241021,125800,3514943060,10110,10110,10110,10110,61
20241021,125700,3514326350,10110,10110,10110,10110,0
20241021,125600,3514326350,10110,10110,10110,10110,212
20241021,125500,3512183030,10110,10110,10120,10110,635
20241021,125400,3505763040,10110,10110,10110,10110,4
20241021,125300,3505722600,10120,10140,10140,10120,2334
20241021,125200,3482068760,10140,10140,10140,10140,55
20241021,125100,3481511060,10150,10130,10150,10130,4373
20241021,125000,3437157680,10130,10130,10130,10130,356
20241021,124900,3433551400,10140,10130,10140,10130,172
20241021,124800,3431807520,10130,10130,10130,10130,609
20241021,124700,3425638350,10130,10120,10130,10120,483
20241021,124600,3420749900,10120,10100,10120,10100,986
20241021,124500,3410779540,10100,10110,10110,10100,285
20241021,124400,3407900200,10110,10110,10110,10110,0
20241021,124300,3407900200,10110,10110,10110,10110,20
20241021,124200,3407698000,10100,10110,10110,10100,45
20241021,124100,3407243350,10110,10100,10110,10100,274
20241021,124000,3404474600,10100,10100,10100,10100,11
20241021,123900,3404363500,10100,10100,10100,10100,3
20241021,123800,3404333200,10100,10100,10100,10100,464
20241021,123700,3399646800,10090,10100,10100,10090,22
20241021,123600,3399424610,10110,10110,10110,10110,53
20241021,123500,3398888780,10110,10100,10110,10100,937
20241021,123400,3389421080,10100,10100,10100,10100,106
20241021,123300,3388350480,10100,10110,10110,10100,163
20241021,123200,3386703800,10110,10100,10110,10100,50
20241021,123100,3386198700,10100,10110,10110,10100,542
20241021,123000,3380723970,10110,10110,10110,10110,65
20241021,122900,3380066820,10110,10100,10110,10100,3
20241021,122800,3380036510,10100,10100,10110,10100,25
20241021,122700,3379783910,10100,10110,10110,10100,909
20241021,122600,3370600320,10100,10100,10100,10100,202
20241021,122500,3368560120,10110,10100,10110,10100,29
20241021,122400,3368266940,10100,10100,10100,10100,192
20241021,122300,3366327740,10110,10100,10110,10100,854
20241021,122200,3357694300,10110,10110,10110,10100,133
20241021,122100,3356350690,10100,10100,10100,10100,987
20241021,122000,3346381990,10090,10090,10090,10090,1
20241021,121900,3346371900,10100,10100,10100,10090,811
20241021,121800,3338180830,10110,10100,10110,10100,232
20241021,121700,3335837610,10100,10100,10100,10080,1425
20241021,121600,3321461800,10100,10110,10110,10100,185
20241021,121500,3319592700,10110,10090,10110,10090,2296
20241021,121400,3296424410,10100,10100,10110,10080,396
20241021,121300,3292430250,10100,10110,10110,10090,2055
20241021,121200,3271680370,10100,10110,10110,10100,110
20241021,121100,3270569360,10100,10100,10110,10100,849
20241021,121000,3261994440,10110,10110,10110,10110,77
20241021,120900,3261215970,10110,10110,10110,10110,815
20241021,120800,3252976320,10110,10130,10130,10110,1563
20241021,120700,3237164710,10130,10120,10130,10120,92
20241021,120600,3236232760,10130,10130,10130,10120,44
20241021,120500,3235787450,10130,10130,10130,10130,59
20241021,120400,3235189780,10130,10120,10130,10120,1533
20241021,120300,3219660500,10130,10130,10130,10130,154
20241021,120200,3218100480,10140,10140,10140,10140,195
20241021,120100,3216123180,10150,10160,10160,10150,1225
20241021,120000,3203678420,10160,10160,10160,10160,44
20241021,115900,3203231380,10160,10160,10160,10160,39
20241021,115800,3202835140,10160,10170,10170,10160,340
20241021,115700,3199380640,10170,10170,10170,10170,77
20241021,115600,3198597550,10170,10170,10170,10170,1
20241021,115500,3198587380,10160,10160,10160,10160,116
20241021,115400,3197408820,10170,10170,10170,10170,157
20241021,115300,3195812130,10170,10170,10170,10160,573
20241021,115200,3189987300,10160,10170,10170,10160,713
20241021,115100,3182737720,10170,10150,10170,10150,3111
20241021,115000,3151141610,10150,10140,10150,10140,489
20241021,114900,3146182040,10130,10130,10130,10120,1355
20241021,114800,3132456280,10130,10130,10130,10130,221
20241021,114700,3130217550,10140,10140,10140,10140,1
20241021,114600,3130207410,10140,10130,10140,10130,587
20241021,114500,3124256130,10140,10140,10140,10140,0
20241021,114400,3124256130,10140,10130,10140,10130,81
20241021,114300,3123435550,10130,10130,10140,10130,112
20241021,114200,3122300980,10130,10140,10150,10130,2084
20241021,114100,3101172320,10140,10150,10150,10140,892
20241021,114000,3092126890,10150,10150,10150,10150,10
20241021,113900,3092025390,10150,10150,10160,10150,371
20241021,113800,3088259520,10160,10170,10170,10160,559
20241021,113700,3082576100,10170,10170,10170,10170,1360
20241021,113600,3068744900,10160,10160,10160,10150,2722
20241021,113500,3041093380,10160,10160,10160,10160,170
20241021,113400,3039366180,10170,10170,10170,10160,289
20241021,113300,3036427070,10160,10170,10180,10160,2555
20241021,113200,3010435530,10170,10170,10170,10170,467
20241021,113100,3005686140,10170,10170,10180,10170,833
20241021,113000,2997206600,10170,10180,10180,10170,806
20241021,112900,2989008580,10180,10170,10180,10170,1182
20241021,112800,2976981460,10170,10180,10180,10170,381
20241021,112700,2973106600,10180,10180,10190,10150,3635
20241021,112600,2936146890,10170,10150,10170,10150,4056
20241021,112500,2894913070,10150,10150,10160,10150,1718
20241021,112400,2877467570,10150,10170,10170,10150,670
20241021,112300,2870660770,10170,10150,10170,10150,3326
20241021,112200,2836866510,10150,10160,10160,10150,65
20241021,112100,2836206710,10160,10160,10160,10160,148
20241021,112000,2834703030,10150,10150,10160,10150,231
20241021,111900,2832358160,10140,10130,10140,10130,351
20241021,111800,2828799030,10130,10120,10130,10120,574
20241021,111700,2822989100,10120,10120,10120,10100,915
20241021,111600,2813745720,10130,10120,10130,10100,1902
20241021,111500,2794510080,10120,10120,10120,10120,1
20241021,111400,2794499960,10120,10110,10120,10100,323
20241021,111300,2791232970,10120,10110,10120,10100,2139
20241021,111200,2769608050,10120,10160,10160,10120,1176
20241021,111100,2757689390,10150,10100,10160,10100,5552
20241021,111000,2701514700,10110,10110,10110,10100,467
20241021,110900,2696797820,10110,10120,10120,10110,858
20241021,110800,2688122950,10120,10120,10120,10120,1260
20241021,110700,2675371750,10120,10120,10120,10110,1022
20241021,110600,2665034910,10120,10120,10120,10120,1075
20241021,110500,2654155910,10120,10110,10120,10110,1251
20241021,110400,2641506810,10110,10120,10120,10110,1268
20241021,110300,2628680190,10120,10160,10160,10120,2535
20241021,110200,2602972750,10160,10130,10160,10130,2244
20241021,110100,2580201520,10130,10130,10130,10130,87
20241021,110000,2579320210,10130,10130,10130,10120,827
20241021,105900,2570943670,10140,10130,10140,10130,548
20241021,105800,2565392330,10130,10120,10130,10120,561
20241021,105700,2559710690,10120,10160,10160,10120,2486
20241021,105600,2534520910,10160,10150,10160,10150,1490
20241021,105500,2519393810,10140,10150,10150,10120,2252
20241021,105400,2496553540,10160,10160,10160,10150,1077
20241021,105300,2485612860,10170,10190,10190,10170,2082
20241021,105200,2464409170,10190,10220,10220,10190,3042
20241021,105100,2433354860,10210,10190,10220,10150,13368
20241021,105000,2297111460,10190,10140,10200,10130,9093
20241021,104900,2204707560,10140,10150,10150,10140,3262
20241021,104800,2171617960,10150,10140,10160,10130,2985
20241021,104700,2141332220,10150,10150,10160,10150,3192
20241021,104600,2108911320,10150,10150,10160,10140,1951
20241021,104500,2089115210,10140,10130,10150,10130,4115
20241021,104400,2047388990,10130,10130,10130,10120,2604
20241021,104300,2021011020,10130,10120,10140,10120,2875
20241021,104200,1991880640,10120,10060,10130,10060,7523
20241021,104100,1916014930,10060,10060,10060,10050,1569
20241021,104000,1900231030,10050,10030,10060,10030,3132
20241021,103900,1868763030,10030,10020,10030,10020,4964
20241021,103800,1819016640,10020,10020,10030,10020,3924
20241021,103700,1779669480,10030,10030,10030,10020,1135
20241021,103600,1768294570,10030,10020,10030,10010,2509
20241021,103500,1743154590,10020,9990,10020,9990,3947
20241021,103400,1703687370,9990,9970,9990,9960,3119
20241021,103300,1672563550,9970,9990,10000,9970,4887
20241021,103200,1623765760,10000,10000,10000,10000,966
20241021,103100,1614105760,9990,9990,10000,9990,718
20241021,103000,1606927170,9990,9980,9990,9980,4270
20241021,102900,1564298890,9970,9960,9980,9960,548
20241021,102800,1558835330,9970,9970,9970,9960,3455
20241021,102700,1524392710,9970,9970,9970,9960,108
20241021,102600,1523317000,9970,9950,9970,9950,768
20241021,102500,1515674340,9950,9940,9970,9940,3567
20241021,102400,1480158420,9940,9940,9940,9940,73
20241021,102300,1479432800,9940,9930,9940,9920,2861
20241021,102200,1451027410,9930,9930,9930,9930,958
20241021,102100,1441514470,9930,9930,9930,9920,848
20241021,102000,1433094280,9930,9930,9930,9930,12
20241021,101900,1432975120,9940,9930,9940,9910,5292
20241021,101800,1380441220,9940,9940,9940,9930,225
20241021,101700,1378205050,9940,9940,9940,9940,219
20241021,101600,1376028190,9940,9940,9940,9930,436
20241021,101500,1371694370,9930,9930,9940,9930,35
20241021,101400,1371346780,9930,9920,9930,9910,586
20241021,101300,1365532380,9910,9910,9910,9910,50
20241021,101200,1365036880,9920,9860,9920,9860,4325
20241021,101100,1322288220,9870,9870,9880,9870,1100
20241021,101000,1311431190,9870,9880,9880,9860,68
20241021,100900,1310760040,9880,9900,9900,9860,2595
20241021,100800,1285131190,9900,9890,9900,9890,733
20241021,100700,1277881120,9900,9890,9910,9890,5131
20241021,100600,1227097880,9880,9890,9890,9880,2132
20241021,100500,1206027230,9890,9890,9900,9890,673
20241021,100400,1199370600,9900,9900,9900,9900,82
20241021,100300,1198558800,9900,9900,9910,9900,466
20241021,100200,1193944600,9900,9900,9910,9900,330
20241021,100100,1190677580,9900,9900,9900,9890,116
20241021,100000,1189529210,9900,9890,9900,9880,959
20241021,095900,1180042960,9890,9900,9900,9890,254
20241021,095800,1177530890,9890,9910,9910,9890,466
20241021,095700,1172918560,9900,9920,9920,9900,1169
20241021,095600,1161334300,9920,9940,9940,9920,1314
20241021,095500,1148291490,9940,9970,9970,9940,935
20241021,095400,1138983200,9970,9970,9970,9960,1510
20241021,095300,1123943540,9960,9970,9970,9960,382
20241021,095200,1120135760,9970,9930,9970,9930,5714
20241021,095100,1063226150,9940,9960,9960,9930,3201
20241021,095000,1031398480,9970,9970,9970,9960,1672
20241021,094900,1014738550,9970,9970,9980,9960,1892
20241021,094800,995875810,9970,9970,9970,9960,2178
20241021,094700,974165420,9970,9970,9980,9960,2895
20241021,094600,945289000,9980,9900,9980,9900,11511
20241021,094500,830827710,9900,9860,9910,9860,3470
20241021,094400,796521900,9860,9860,9870,9850,4435
20241021,094300,752795650,9870,9860,9870,9860,1370
20241021,094200,739286250,9860,9850,9860,9840,1779
20241021,094100,721767640,9850,9840,9850,9830,2733
20241021,094000,694867180,9830,9800,9830,9790,8089
20241021,093900,615526360,9800,9810,9810,9800,1135
20241021,093800,604392550,9810,9790,9820,9790,3467
20241021,093700,570414490,9790,9740,9790,9740,2944
20241021,093600,541690700,9730,9740,9740,9730,68
20241021,093500,541028440,9730,9740,9740,9730,201
20241021,093400,539072210,9740,9730,9740,9730,292
20241021,093300,536230310,9730,9730,9730,9720,1269
20241021,093200,523883240,9730,9730,9730,9730,4
20241021,093100,523844320,9730,9710,9730,9710,1994
20241021,093000,504474550,9700,9710,9710,9700,39
20241021,092900,504096000,9700,9710,9710,9700,1662
20241021,092800,487964210,9710,9710,9710,9710,50
20241021,092700,487478710,9720,9710,9720,9710,1184
20241021,092600,475979240,9720,9720,9720,9720,122
20241021,092500,474793400,9720,9720,9720,9720,101
20241021,092400,473811680,9720,9720,9720,9720,620
20241021,092300,467785280,9730,9730,9730,9730,836
20241021,092200,459651000,9730,9730,9740,9730,2510
20241021,092100,435226970,9730,9720,9730,9720,499
20241021,092000,430375790,9720,9730,9730,9720,528
20241021,091900,425241030,9740,9730,9740,9730,375
20241021,091800,421592130,9740,9730,9740,9730,460
20241021,091700,417116300,9730,9710,9730,9710,1776
20241021,091600,399858650,9710,9710,9710,9710,761
20241021,091500,392469340,9710,9720,9720,9710,818
20241021,091400,384526540,9720,9720,9720,9710,219
20241021,091300,382398160,9720,9710,9720,9710,768
20241021,091200,374933400,9710,9720,9730,9710,1673
20241021,091100,358676650,9700,9680,9710,9680,1539
20241021,091000,343770350,9680,9630,9680,9620,11175
20241021,090900,235921990,9630,9620,9630,9620,826
20241021,090800,227975630,9620,9670,9670,9600,12398
20241021,090700,108520630,9680,9690,9690,9670,106
20241021,090600,107495570,9680,9680,9680,9670,1928
20241021,090500,88838140,9680,9680,9680,9670,266
20241021,090400,86265070,9670,9730,9730,9670,3516
20241021,090300,52144190,9740,9720,9740,9720,183
20241021,090200,50365120,9720,9720,9740,9710,2566
20241021,090100,25399910,9730,9720,9730,9710,231
20241021,090000,23155070,9710,9680,9740,9680,2390