stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,203500,1364854785,3800,3800,3800,3800,7974
20241021,203400,1364854785,3800,3800,3800,3800,0
20241021,203300,1364854785,3800,3800,3800,3800,0
20241021,203200,1364854785,3800,3800,3800,3800,0
20241021,203100,1364854785,3800,3800,3800,3800,0
20241021,203000,1364854785,3800,3800,3800,3800,0
20241021,202900,1364854785,3800,3800,3800,3800,0
20241021,202800,1364854785,3800,3800,3800,3800,0
20241021,202700,1364854785,3800,3800,3800,3800,0
20241021,202600,1364854785,3800,3800,3800,3800,0
20241021,202500,1364854785,3800,3800,3800,3800,0
20241021,202400,1364854785,3800,3800,3800,3800,0
20241021,202300,1364854785,3800,3800,3800,3800,0
20241021,202200,1364854785,3800,3800,3800,3800,0
20241021,202100,1364854785,3800,3800,3800,3800,0
20241021,202000,1364854785,3800,3800,3800,3800,0
20241021,201900,1364854785,3800,3800,3800,3800,0
20241021,201800,1364854785,3800,3800,3800,3800,0
20241021,201700,1364854785,3800,3800,3800,3800,0
20241021,201600,1364854785,3800,3800,3800,3800,0
20241021,201500,1364854785,3800,3800,3800,3800,0
20241021,201400,1364854785,3800,3800,3800,3800,0
20241021,201300,1364854785,3800,3800,3800,3800,0
20241021,201200,1364854785,3800,3800,3800,3800,0
20241021,201100,1364854785,3800,3800,3800,3800,0
20241021,201000,1364854785,3800,3800,3800,3800,0
20241021,200900,1364854785,3800,3800,3800,3800,0
20241021,200800,1364854785,3800,3800,3800,3800,0
20241021,200700,1364854785,3800,3800,3800,3800,0
20241021,200600,1364854785,3800,3800,3800,3800,0
20241021,200500,1364854785,3800,3800,3800,3800,7974
20241021,200400,1364854785,3800,3800,3800,3800,0
20241021,200300,1364854785,3800,3800,3800,3800,0
20241021,200200,1364854785,3800,3800,3800,3800,0
20241021,200100,1364854785,3800,3800,3800,3800,0
20241021,200000,1364854785,3800,3800,3800,3800,0
20241021,195900,1364854785,3800,3800,3800,3800,0
20241021,195800,1364854785,3800,3800,3800,3800,0
20241021,195700,1364854785,3800,3800,3800,3800,0
20241021,195600,1364854785,3800,3800,3800,3800,0
20241021,195500,1364854785,3800,3800,3800,3800,0
20241021,195400,1364854785,3800,3800,3800,3800,0
20241021,195300,1364854785,3800,3800,3800,3800,0
20241021,195200,1364854785,3800,3800,3800,3800,0
20241021,195100,1364854785,3800,3800,3800,3800,0
20241021,195000,1364854785,3800,3800,3800,3800,0
20241021,194900,1364854785,3800,3800,3800,3800,0
20241021,194800,1364854785,3800,3800,3800,3800,0
20241021,194700,1364854785,3800,3800,3800,3800,0
20241021,194600,1364854785,3800,3800,3800,3800,0
20241021,194500,1364854785,3800,3800,3800,3800,0
20241021,194400,1364854785,3800,3800,3800,3800,0
20241021,194300,1364854785,3800,3800,3800,3800,0
20241021,194200,1364854785,3800,3800,3800,3800,0
20241021,194100,1364854785,3800,3800,3800,3800,0
20241021,194000,1364854785,3800,3800,3800,3800,0
20241021,193900,1364854785,3800,3800,3800,3800,0
20241021,193800,1364854785,3800,3800,3800,3800,0
20241021,193700,1364854785,3800,3800,3800,3800,0
20241021,193600,1364854785,3800,3800,3800,3800,0
20241021,193500,1364854785,3800,3800,3800,3800,7974
20241021,193400,1364854785,3800,3800,3800,3800,0
20241021,193300,1364854785,3800,3800,3800,3800,0
20241021,193200,1364854785,3800,3800,3800,3800,0
20241021,193100,1364854785,3800,3800,3800,3800,0
20241021,193000,1364854785,3800,3800,3800,3800,0
20241021,192900,1364854785,3800,3800,3800,3800,0
20241021,192800,1364854785,3800,3800,3800,3800,0
20241021,192700,1364854785,3800,3800,3800,3800,0
20241021,192600,1364854785,3800,3800,3800,3800,0
20241021,192500,1364854785,3800,3800,3800,3800,0
20241021,192400,1364854785,3800,3800,3800,3800,0
20241021,192300,1364854785,3800,3800,3800,3800,0
20241021,192200,1364854785,3800,3800,3800,3800,0
20241021,192100,1364854785,3800,3800,3800,3800,0
20241021,192000,1364854785,3800,3800,3800,3800,0
20241021,191900,1364854785,3800,3800,3800,3800,0
20241021,191800,1364854785,3800,3800,3800,3800,0
20241021,191700,1364854785,3800,3800,3800,3800,0
20241021,191600,1364854785,3800,3800,3800,3800,0
20241021,191500,1364854785,3800,3800,3800,3800,0
20241021,191400,1364854785,3800,3800,3800,3800,0
20241021,191300,1364854785,3800,3800,3800,3800,0
20241021,191200,1364854785,3800,3800,3800,3800,0
20241021,191100,1364854785,3800,3800,3800,3800,0
20241021,191000,1364854785,3800,3800,3800,3800,0
20241021,190900,1364854785,3800,3800,3800,3800,0
20241021,190800,1364854785,3800,3800,3800,3800,0
20241021,190700,1364854785,3800,3800,3800,3800,0
20241021,190600,1364854785,3800,3800,3800,3800,0
20241021,190500,1364854785,3800,3800,3800,3800,7974
20241021,190400,1364854785,3800,3800,3800,3800,0
20241021,190300,1364854785,3800,3800,3800,3800,0
20241021,190200,1364854785,3800,3800,3800,3800,0
20241021,190100,1364854785,3800,3800,3800,3800,0
20241021,190000,1364854785,3800,3800,3800,3800,0
20241021,185900,1364854785,3800,3800,3800,3800,0
20241021,185800,1364854785,3800,3800,3800,3800,0
20241021,185700,1364854785,3800,3800,3800,3800,0
20241021,185600,1364854785,3800,3800,3800,3800,0
20241021,185500,1364854785,3800,3800,3800,3800,0
20241021,185400,1364854785,3800,3800,3800,3800,0
20241021,185300,1364854785,3800,3800,3800,3800,0
20241021,185200,1364854785,3800,3800,3800,3800,0
20241021,185100,1364854785,3800,3800,3800,3800,0
20241021,185000,1364854785,3800,3800,3800,3800,0
20241021,184900,1364854785,3800,3800,3800,3800,0
20241021,184800,1364854785,3800,3800,3800,3800,0
20241021,184700,1364854785,3800,3800,3800,3800,0
20241021,184600,1364854785,3800,3800,3800,3800,0
20241021,184500,1364854785,3800,3800,3800,3800,0
20241021,184400,1364854785,3800,3800,3800,3800,0
20241021,184300,1364854785,3800,3800,3800,3800,0
20241021,184200,1364854785,3800,3800,3800,3800,0
20241021,184100,1364854785,3800,3800,3800,3800,0
20241021,184000,1364854785,3800,3800,3800,3800,0
20241021,183900,1364854785,3800,3800,3800,3800,0
20241021,183800,1364854785,3800,3800,3800,3800,0
20241021,183700,1364854785,3800,3800,3800,3800,0
20241021,183600,1364854785,3800,3800,3800,3800,0
20241021,183500,1364854785,3800,3800,3800,3800,7974
20241021,183400,1364854785,3800,3800,3800,3800,0
20241021,183300,1364854785,3800,3800,3800,3800,0
20241021,183200,1364854785,3800,3800,3800,3800,0
20241021,183100,1364854785,3800,3800,3800,3800,0
20241021,183000,1364854785,3800,3800,3800,3800,0
20241021,182900,1364854785,3800,3800,3800,3800,0
20241021,182800,1364854785,3800,3800,3800,3800,0
20241021,182700,1364854785,3800,3800,3800,3800,0
20241021,182600,1364854785,3800,3800,3800,3800,0
20241021,182500,1364854785,3800,3800,3800,3800,0
20241021,182400,1364854785,3800,3800,3800,3800,0
20241021,182300,1364854785,3800,3800,3800,3800,0
20241021,182200,1364854785,3800,3800,3800,3800,0
20241021,182100,1364854785,3800,3800,3800,3800,0
20241021,182000,1364854785,3800,3800,3800,3800,0
20241021,181900,1364854785,3800,3800,3800,3800,0
20241021,181800,1364854785,3800,3800,3800,3800,0
20241021,181700,1364854785,3800,3800,3800,3800,0
20241021,181600,1364854785,3800,3800,3800,3800,0
20241021,181500,1364854785,3800,3800,3800,3800,0
20241021,181400,1364854785,3800,3800,3800,3800,0
20241021,181300,1364854785,3800,3800,3800,3800,0
20241021,181200,1364854785,3800,3800,3800,3800,0
20241021,181100,1364854785,3800,3800,3800,3800,0
20241021,181000,1364854785,3800,3800,3800,3800,0
20241021,180900,1364854785,3800,3800,3800,3800,0
20241021,180800,1364854785,3800,3800,3800,3800,0
20241021,180700,1364854785,3800,3800,3800,3800,0
20241021,180600,1364854785,3800,3800,3800,3800,0
20241021,180500,1364854785,3800,3800,3800,3800,7974
20241021,180400,1364854785,3800,3800,3800,3800,0
20241021,180300,1364854785,3800,3800,3800,3800,0
20241021,180200,1364854785,3800,3800,3800,3800,0
20241021,180100,1364854785,3800,3800,3800,3800,0
20241021,180000,1364854785,3800,3800,3800,3800,0
20241021,175900,1364854785,3800,3800,3800,3800,0
20241021,175800,1364854785,3800,3800,3800,3800,0
20241021,175700,1364854785,3800,3800,3800,3800,0
20241021,175600,1364854785,3800,3800,3800,3800,0
20241021,175500,1364854785,3800,3800,3800,3800,0
20241021,175400,1364854785,3800,3800,3800,3800,0
20241021,175300,1364854785,3800,3800,3800,3800,0
20241021,175200,1364854785,3800,3800,3800,3800,0
20241021,175100,1364854785,3800,3800,3800,3800,0
20241021,175000,1364854785,3800,3800,3800,3800,0
20241021,174900,1364854785,3800,3800,3800,3800,0
20241021,174800,1364854785,3800,3800,3800,3800,0
20241021,174700,1364854785,3800,3800,3800,3800,0
20241021,174600,1364854785,3800,3800,3800,3800,0
20241021,174500,1364854785,3800,3800,3800,3800,0
20241021,174400,1364854785,3800,3800,3800,3800,0
20241021,174300,1364854785,3800,3800,3800,3800,0
20241021,174200,1364854785,3800,3800,3800,3800,0
20241021,174100,1364854785,3800,3800,3800,3800,0
20241021,174000,1364854785,3800,3800,3800,3800,0
20241021,173900,1364854785,3800,3800,3800,3800,0
20241021,173800,1364854785,3800,3800,3800,3800,0
20241021,173700,1364854785,3800,3800,3800,3800,0
20241021,173600,1364854785,3800,3800,3800,3800,0
20241021,173500,1364854785,3800,3800,3800,3800,7974
20241021,173400,1364854785,3800,3800,3800,3800,0
20241021,173300,1364854785,3800,3800,3800,3800,0
20241021,173200,1364854785,3800,3800,3800,3800,0
20241021,173100,1364854785,3800,3800,3800,3800,0
20241021,173000,1364854785,3800,3800,3800,3800,0
20241021,172900,1364854785,3800,3800,3800,3800,0
20241021,172800,1364854785,3800,3800,3800,3800,0
20241021,172700,1364854785,3800,3800,3800,3800,0
20241021,172600,1364854785,3800,3800,3800,3800,0
20241021,172500,1364854785,3800,3800,3800,3800,0
20241021,172400,1364854785,3800,3800,3800,3800,0
20241021,172300,1364854785,3800,3800,3800,3800,0
20241021,172200,1364854785,3800,3800,3800,3800,0
20241021,172100,1364854785,3800,3800,3800,3800,0
20241021,172000,1364854785,3800,3800,3800,3800,0
20241021,171900,1364854785,3800,3800,3800,3800,0
20241021,171800,1364854785,3800,3800,3800,3800,0
20241021,171700,1364854785,3800,3800,3800,3800,0
20241021,171600,1364854785,3800,3800,3800,3800,0
20241021,171500,1364854785,3800,3800,3800,3800,0
20241021,171400,1364854785,3800,3800,3800,3800,0
20241021,171300,1364854785,3800,3800,3800,3800,0
20241021,171200,1364854785,3800,3800,3800,3800,0
20241021,171100,1364854785,3800,3800,3800,3800,0
20241021,171000,1364854785,3800,3800,3800,3800,0
20241021,170900,1364854785,3800,3800,3800,3800,0
20241021,170800,1364854785,3800,3800,3800,3800,0
20241021,170700,1364854785,3800,3800,3800,3800,0
20241021,170600,1364854785,3800,3800,3800,3800,0
20241021,170500,1364854785,3800,3800,3800,3800,7974
20241021,170400,1364854785,3800,3800,3800,3800,0
20241021,170300,1364854785,3800,3800,3800,3800,0
20241021,170200,1364854785,3800,3800,3800,3800,0
20241021,170100,1364854785,3800,3800,3800,3800,0
20241021,170000,1364854785,3800,3800,3800,3800,0
20241021,165900,1364854785,3800,3800,3800,3800,0
20241021,165800,1364854785,3800,3800,3800,3800,0
20241021,165700,1364854785,3800,3800,3800,3800,0
20241021,165600,1364854785,3800,3800,3800,3800,0
20241021,165500,1364854785,3800,3800,3800,3800,0
20241021,165400,1364854785,3800,3800,3800,3800,0
20241021,165300,1364854785,3800,3800,3800,3800,0
20241021,165200,1364854785,3800,3800,3800,3800,0
20241021,165100,1364854785,3800,3800,3800,3800,0
20241021,165000,1364854785,3800,3800,3800,3800,0
20241021,164900,1364854785,3800,3800,3800,3800,0
20241021,164800,1364854785,3800,3800,3800,3800,0
20241021,164700,1364854785,3800,3800,3800,3800,0
20241021,164600,1364854785,3800,3800,3800,3800,0
20241021,164500,1364854785,3800,3800,3800,3800,0
20241021,164400,1364854785,3800,3800,3800,3800,0
20241021,164300,1364854785,3800,3800,3800,3800,0
20241021,164200,1364854785,3800,3800,3800,3800,0
20241021,164100,1364854785,3800,3800,3800,3800,0
20241021,164000,1364854785,3800,3800,3800,3800,0
20241021,163900,1364854785,3800,3800,3800,3800,0
20241021,163800,1364854785,3800,3800,3800,3800,0
20241021,163700,1364854785,3800,3800,3800,3800,0
20241021,163600,1364854785,3800,3800,3800,3800,0
20241021,163500,1364854785,3800,3800,3800,3800,7974
20241021,163400,1364854785,3800,3800,3800,3800,0
20241021,163300,1364854785,3800,3800,3800,3800,0
20241021,163200,1364854785,3800,3800,3800,3800,0
20241021,163100,1364854785,3800,3800,3800,3800,0
20241021,163000,1364854785,3800,3800,3800,3800,0
20241021,162900,1364854785,3800,3800,3800,3800,0
20241021,162800,1364854785,3800,3800,3800,3800,0
20241021,162700,1364854785,3800,3800,3800,3800,0
20241021,162600,1364854785,3800,3800,3800,3800,0
20241021,162500,1364854785,3800,3800,3800,3800,0
20241021,162400,1364854785,3800,3800,3800,3800,0
20241021,162300,1364854785,3800,3800,3800,3800,0
20241021,162200,1364854785,3800,3800,3800,3800,0
20241021,162100,1364854785,3800,3800,3800,3800,0
20241021,162000,1364854785,3800,3800,3800,3800,0
20241021,161900,1364854785,3800,3800,3800,3800,0
20241021,161800,1364854785,3800,3800,3800,3800,0
20241021,161700,1364854785,3800,3800,3800,3800,0
20241021,161600,1364854785,3800,3800,3800,3800,0
20241021,161500,1364854785,3800,3800,3800,3800,0
20241021,161400,1364854785,3800,3800,3800,3800,0
20241021,161300,1364854785,3800,3800,3800,3800,0
20241021,161200,1364854785,3800,3800,3800,3800,0
20241021,161100,1364854785,3800,3800,3800,3800,0
20241021,161000,1364854785,3800,3800,3800,3800,0
20241021,160900,1364854785,3800,3800,3800,3800,0
20241021,160800,1364854785,3800,3800,3800,3800,0
20241021,160700,1364854785,3800,3800,3800,3800,0
20241021,160600,1364854785,3800,3800,3800,3800,0
20241021,160500,1364854785,3800,3800,3800,3800,7974
20241021,160400,1364854785,3800,3800,3800,3800,0
20241021,160300,1364854785,3800,3800,3800,3800,0
20241021,160200,1364854785,3800,3800,3800,3800,0
20241021,160100,1364854785,3800,3800,3800,3800,0
20241021,160000,1364854785,3800,3800,3800,3800,0
20241021,155900,1364854785,3800,3800,3800,3800,0
20241021,155800,1364854785,3800,3800,3800,3800,0
20241021,155700,1364854785,3800,3800,3800,3800,0
20241021,155600,1364854785,3800,3800,3800,3800,0
20241021,155500,1364854785,3800,3800,3800,3800,0
20241021,155400,1364854785,3800,3800,3800,3800,0
20241021,155300,1364854785,3800,3800,3800,3800,0
20241021,155200,1364854785,3800,3800,3800,3800,0
20241021,155100,1364854785,3800,3800,3800,3800,0
20241021,155000,1364854785,3800,3800,3800,3800,0
20241021,154900,1364854785,3800,3800,3800,3800,0
20241021,154800,1364854785,3800,3800,3800,3800,0
20241021,154700,1364854785,3800,3800,3800,3800,0
20241021,154600,1364854785,3800,3800,3800,3800,0
20241021,154500,1364854785,3800,3800,3800,3800,0
20241021,154400,1364854785,3800,3800,3800,3800,0
20241021,154300,1364854785,3800,3800,3800,3800,0
20241021,154200,1364854785,3800,3800,3800,3800,0
20241021,154100,1364854785,3800,3800,3800,3800,0
20241021,154000,1364854785,3800,3800,3800,3800,0
20241021,153900,1364854785,3800,3800,3800,3800,0
20241021,153800,1364854785,3800,3800,3800,3800,0
20241021,153700,1364854785,3800,3800,3800,3800,0
20241021,153600,1364854785,3800,3800,3800,3800,0
20241021,153500,1364854785,3800,3800,3800,3800,7974
20241021,153400,1364854785,3800,3800,3800,3800,0
20241021,153300,1364854785,3800,3800,3800,3800,0
20241021,153200,1364854785,3800,3800,3800,3800,0
20241021,153100,1364854785,3800,3800,3800,3800,0
20241021,153000,1364854785,3800,3800,3800,3800,7974
20241021,152900,1334553585,3795,3795,3795,3795,0
20241021,152800,1334553585,3795,3795,3795,3795,0
20241021,152700,1334553585,3795,3795,3795,3795,0
20241021,152600,1334553585,3795,3795,3795,3795,0
20241021,152500,1334553585,3795,3795,3795,3795,0
20241021,152400,1334553585,3795,3795,3795,3795,0
20241021,152300,1334553585,3795,3795,3795,3795,0
20241021,152200,1334553585,3795,3795,3795,3795,0
20241021,152100,1334553585,3795,3795,3795,3795,0
20241021,152000,1334553585,3795,3795,3795,3795,0
20241021,151900,1334553585,3795,3795,3795,3790,1425
20241021,151800,1329145810,3800,3790,3800,3785,1552
20241021,151700,1323269985,3800,3795,3800,3795,4357
20241021,151600,1306717880,3795,3795,3800,3795,2679
20241021,151500,1296546075,3795,3795,3800,3795,2966
20241021,151400,1285276425,3795,3790,3795,3790,5301
20241021,151300,1265160465,3790,3785,3790,3785,3117
20241021,151200,1253352120,3785,3785,3785,3780,122
20241021,151100,1252890500,3785,3785,3785,3785,4
20241021,151000,1252875360,3780,3775,3780,3775,4244
20241021,150900,1236843890,3770,3770,3770,3770,247
20241021,150800,1235912700,3770,3765,3770,3765,1917
20241021,150700,1228685710,3765,3760,3765,3760,519
20241021,150600,1226731810,3765,3765,3765,3765,0
20241021,150500,1226731810,3765,3765,3765,3765,5
20241021,150400,1226712985,3765,3765,3765,3765,153
20241021,150300,1226136940,3765,3765,3765,3765,60
20241021,150200,1225911040,3770,3770,3770,3770,103
20241021,150100,1225522730,3770,3770,3770,3770,0
20241021,150000,1225522730,3770,3770,3775,3770,238
20241021,145900,1224625050,3770,3770,3770,3770,10
20241021,145800,1224587350,3775,3770,3775,3760,4795
20241021,145700,1206514185,3765,3760,3765,3760,458
20241021,145600,1204789910,3760,3760,3760,3760,113
20241021,145500,1204365030,3755,3755,3755,3755,2
20241021,145400,1204357520,3760,3760,3760,3760,28
20241021,145300,1204252240,3750,3750,3750,3750,0
20241021,145200,1204252240,3750,3755,3755,3750,613
20241021,145100,1201950935,3750,3750,3750,3750,1
20241021,145000,1201947185,3760,3760,3760,3760,75
20241021,144900,1201665185,3750,3750,3750,3750,27
20241021,144800,1201563935,3755,3755,3755,3755,0
20241021,144700,1201563935,3755,3755,3755,3755,50
20241021,144600,1201376185,3760,3760,3760,3760,0
20241021,144500,1201376185,3760,3760,3760,3760,517
20241021,144400,1199432265,3760,3760,3760,3760,20
20241021,144300,1199357065,3760,3760,3760,3760,0
20241021,144200,1199357065,3760,3760,3760,3760,0
20241021,144100,1199357065,3760,3760,3760,3760,17
20241021,144000,1199293145,3755,3755,3755,3755,6
20241021,143900,1199270615,3750,3755,3755,3750,30
20241021,143800,1199157975,3755,3755,3755,3755,122
20241021,143700,1198699865,3755,3755,3755,3755,50
20241021,143600,1198512115,3770,3770,3770,3770,0
20241021,143500,1198512115,3770,3765,3770,3765,115
20241021,143400,1198079060,3750,3750,3750,3750,2
20241021,143300,1198071560,3750,3750,3750,3750,0
20241021,143200,1198071560,3750,3750,3750,3750,539
20241021,143100,1196050310,3750,3755,3755,3750,1200
20241021,143000,1191550110,3750,3750,3750,3750,0
20241021,142900,1191550110,3750,3765,3765,3750,137
20241021,142800,1191036345,3770,3760,3770,3760,206
20241021,142700,1190260705,3745,3745,3745,3745,0
20241021,142600,1190260705,3745,3745,3745,3745,300
20241021,142500,1189137205,3745,3750,3750,3745,260
20241021,142400,1188163500,3760,3745,3760,3745,1001
20241021,142300,1184414740,3745,3750,3750,3745,2000
20241021,142200,1176921945,3760,3760,3760,3760,0
20241021,142100,1176921945,3760,3760,3760,3760,1
20241021,142000,1176918185,3760,3760,3760,3760,40
20241021,141900,1176767785,3765,3765,3765,3765,1
20241021,141800,1176764020,3765,3765,3765,3765,259
20241021,141700,1175788885,3765,3765,3765,3765,0
20241021,141600,1175788885,3765,3765,3765,3765,0
20241021,141500,1175788885,3765,3765,3765,3765,13
20241021,141400,1175739940,3750,3750,3750,3750,3
20241021,141300,1175728690,3750,3755,3755,3750,10
20241021,141200,1175691180,3750,3770,3770,3750,6
20241021,141100,1175668640,3750,3755,3755,3750,99
20241021,141000,1175296935,3765,3770,3770,3765,41
20241021,140900,1175142565,3750,3750,3750,3750,0
20241021,140800,1175142565,3750,3750,3750,3750,0
20241021,140700,1175142565,3750,3750,3750,3750,0
20241021,140600,1175142565,3750,3750,3750,3750,11
20241021,140500,1175101315,3750,3750,3750,3750,0
20241021,140400,1175101315,3750,3750,3750,3750,77
20241021,140300,1174812565,3750,3750,3750,3750,1600
20241021,140200,1168812565,3745,3745,3745,3745,0
20241021,140100,1168812565,3745,3745,3745,3745,1
20241021,140000,1168808820,3745,3750,3750,3745,1343
20241021,135900,1163772625,3750,3765,3770,3750,12
20241021,135800,1163727430,3770,3770,3770,3770,0
20241021,135700,1163727430,3770,3770,3770,3770,0
20241021,135600,1163727430,3770,3750,3770,3745,1106
20241021,135500,1159575035,3770,3755,3770,3755,146
20241021,135400,1159024935,3755,3750,3755,3750,7
20241021,135300,1158998670,3745,3745,3745,3745,125
20241021,135200,1158530545,3745,3745,3745,3745,0
20241021,135100,1158530545,3745,3745,3745,3745,704
20241021,135000,1155894065,3745,3745,3745,3740,4302
20241021,134900,1139783105,3770,3770,3770,3770,238
20241021,134800,1138885845,3770,3770,3770,3770,1
20241021,134700,1138882075,3770,3770,3770,3770,0
20241021,134600,1138882075,3770,3760,3770,3760,744
20241021,134500,1136078590,3760,3745,3760,3745,21
20241021,134400,1135999645,3745,3745,3745,3745,100
20241021,134300,1135625145,3740,3740,3740,3740,0
20241021,134200,1135625145,3740,3740,3740,3740,100
20241021,134100,1135251145,3745,3765,3765,3745,164
20241021,134000,1134635965,3765,3755,3765,3755,1040
20241021,133900,1130721065,3760,3760,3760,3760,0
20241021,133800,1130721065,3760,3760,3760,3760,0
20241021,133700,1130721065,3760,3760,3760,3760,4
20241021,133600,1130706025,3760,3760,3760,3760,10
20241021,133500,1130668425,3740,3740,3740,3740,0
20241021,133400,1130668425,3740,3740,3740,3740,0
20241021,133300,1130668425,3740,3740,3740,3740,0
20241021,133200,1130668425,3740,3740,3740,3740,0
20241021,133100,1130668425,3740,3740,3740,3740,20
20241021,133000,1130593625,3765,3755,3765,3755,2069
20241021,132900,1122814215,3755,3755,3755,3755,10
20241021,132800,1122776665,3755,3755,3755,3755,1323
20241021,132700,1117808800,3750,3750,3750,3750,0
20241021,132600,1117808800,3750,3745,3750,3745,117
20241021,132500,1117370190,3740,3740,3740,3740,0
20241021,132400,1117370190,3740,3740,3740,3740,60
20241021,132300,1117145790,3735,3735,3735,3735,0
20241021,132200,1117145790,3735,3735,3735,3735,135
20241021,132100,1116641565,3730,3730,3730,3730,0
20241021,132000,1116641565,3730,3730,3730,3730,14
20241021,131900,1116589345,3720,3740,3740,3720,1479
20241021,131800,1111071185,3745,3745,3745,3745,0
20241021,131700,1111071185,3745,3745,3745,3745,10
20241021,131600,1111033735,3745,3745,3745,3745,0
20241021,131500,1111033735,3745,3745,3745,3745,930
20241021,131400,1107550885,3745,3745,3745,3745,73
20241021,131300,1107277500,3745,3745,3745,3745,1
20241021,131200,1107273755,3740,3740,3740,3740,0
20241021,131100,1107273755,3740,3740,3740,3740,20
20241021,131000,1107198955,3740,3745,3745,3740,745
20241021,130900,1104408945,3745,3740,3745,3740,358
20241021,130800,1103068730,3745,3745,3745,3745,0
20241021,130700,1103068730,3745,3745,3745,3745,0
20241021,130600,1103068730,3745,3745,3745,3745,0
20241021,130500,1103068730,3745,3745,3745,3745,6
20241021,130400,1103046260,3745,3730,3745,3730,2572
20241021,130300,1093452340,3730,3730,3735,3730,596
20241021,130200,1091229225,3730,3740,3740,3730,1255
20241021,130100,1086541085,3735,3740,3740,3735,958
20241021,130000,1082960950,3740,3740,3740,3740,1343
20241021,125900,1077938130,3745,3750,3750,3745,711
20241021,125800,1075275430,3750,3750,3750,3750,500
20241021,125700,1073400430,3750,3760,3760,3750,488
20241021,125600,1071567450,3765,3760,3765,3760,151
20241021,125500,1070999540,3760,3760,3760,3760,30
20241021,125400,1070886740,3770,3745,3770,3745,5
20241021,125300,1070867965,3750,3750,3750,3750,100
20241021,125200,1070492965,3745,3745,3745,3745,32
20241021,125100,1070373125,3740,3760,3760,3740,2874
20241021,125000,1059593130,3760,3775,3775,3760,822
20241021,124900,1056499635,3775,3780,3780,3775,161
20241021,124800,1055891360,3780,3790,3790,3780,2538
20241021,124700,1046291050,3790,3785,3790,3785,121
20241021,124600,1045833000,3780,3780,3780,3780,0
20241021,124500,1045833000,3780,3790,3790,3780,300
20241021,124400,1044697000,3780,3780,3780,3780,276
20241021,124300,1043653720,3780,3790,3790,3780,1360
20241021,124200,1038505885,3790,3795,3795,3790,14
20241021,124100,1038452760,3795,3790,3795,3790,7
20241021,124000,1038426220,3780,3810,3810,3780,2353
20241021,123900,1029493800,3805,3815,3815,3800,126
20241021,123800,1029014620,3815,3795,3815,3795,1093
20241021,123700,1024851410,3795,3820,3820,3795,4844
20241021,123600,1006414575,3800,3825,3825,3800,4507
20241021,123500,989225945,3830,3810,3835,3805,13368
20241021,123400,938161305,3795,3780,3805,3780,13502
20241021,123300,886886065,3780,3780,3780,3780,444
20241021,123200,885207745,3780,3765,3780,3760,1872
20241021,123100,878148290,3760,3760,3760,3760,1047
20241021,123000,874211570,3775,3765,3775,3755,1173
20241021,122900,869800605,3780,3770,3780,3770,1742
20241021,122800,863229240,3765,3770,3770,3765,26
20241021,122700,863131285,3770,3765,3770,3765,1003
20241021,122600,859354975,3760,3760,3760,3760,53
20241021,122500,859155695,3760,3765,3765,3760,348
20241021,122400,857846075,3760,3760,3760,3760,1421
20241021,122300,852503115,3755,3760,3760,3755,1454
20241021,122200,847042685,3760,3735,3760,3735,15148
20241021,122100,790272695,3735,3740,3740,3735,201
20241021,122000,789520960,3735,3735,3735,3735,30
20241021,121900,789408910,3730,3730,3730,3730,591
20241021,121800,787204480,3730,3740,3740,3730,198
20241021,121700,786464940,3740,3740,3740,3740,3033
20241021,121600,775121520,3740,3735,3745,3735,2359
20241021,121500,766300715,3735,3735,3735,3735,538
20241021,121400,764291285,3735,3735,3735,3735,30
20241021,121300,764179235,3735,3745,3745,3735,1132
20241021,121200,759949835,3745,3735,3745,3735,1951
20241021,121100,752662240,3745,3740,3745,3735,599
20241021,121000,750419485,3740,3730,3740,3730,1648
20241021,120900,744260200,3730,3730,3730,3730,4
20241021,120800,744245280,3730,3725,3730,3725,436
20241021,120700,742619055,3725,3710,3725,3710,102
20241021,120600,742239120,3710,3710,3710,3710,0
20241021,120500,742239120,3710,3710,3710,3710,1
20241021,120400,742235410,3710,3710,3710,3710,100
20241021,120300,741864410,3710,3710,3710,3710,4
20241021,120200,741849570,3700,3700,3700,3700,0
20241021,120100,741849570,3700,3700,3700,3700,0
20241021,120000,741849570,3700,3700,3700,3700,0
20241021,115900,741849570,3700,3700,3700,3700,1
20241021,115800,741845870,3725,3720,3725,3720,300
20241021,115700,740728530,3720,3715,3720,3715,892
20241021,115600,737411790,3720,3720,3720,3720,1880
20241021,115500,730418190,3720,3695,3720,3695,2000
20241021,115400,722996915,3695,3695,3695,3695,36
20241021,115300,722863895,3695,3695,3695,3695,0
20241021,115200,722863895,3695,3695,3695,3695,185
20241021,115100,722180320,3690,3690,3690,3690,2
20241021,115000,722172940,3690,3690,3690,3690,10
20241021,114900,722136040,3680,3680,3680,3680,50
20241021,114800,721952040,3700,3700,3700,3700,580
20241021,114700,719806040,3700,3680,3700,3680,12
20241021,114600,719761680,3695,3695,3695,3695,0
20241021,114500,719761680,3695,3710,3710,3670,12786
20241021,114400,672754800,3715,3715,3715,3715,0
20241021,114300,672754800,3715,3715,3715,3715,2
20241021,114200,672747370,3715,3710,3715,3710,2
20241021,114100,672739945,3710,3725,3725,3710,2
20241021,114000,672732510,3705,3705,3705,3705,0
20241021,113900,672732510,3705,3720,3720,3705,21
20241021,113800,672654405,3720,3720,3720,3720,154
20241021,113700,672081525,3720,3720,3720,3720,428
20241021,113600,670489365,3715,3715,3715,3715,0
20241021,113500,670489365,3715,3715,3715,3715,85
20241021,113400,670173590,3705,3710,3710,3705,2
20241021,113300,670166175,3715,3715,3725,3715,1970
20241021,113200,662838465,3715,3715,3715,3715,600
20241021,113100,660609465,3690,3690,3690,3690,2
20241021,113000,660602085,3710,3710,3710,3710,40
20241021,112900,660453685,3715,3700,3715,3700,900
20241021,112800,657119185,3700,3720,3720,3700,3
20241021,112700,657108045,3700,3700,3700,3700,706
20241021,112600,654495845,3725,3725,3725,3725,0
20241021,112500,654495845,3725,3725,3725,3725,460
20241021,112400,652782345,3725,3700,3725,3700,2810
20241021,112300,642358145,3700,3695,3700,3695,123
20241021,112200,641903640,3670,3670,3670,3670,0
20241021,112100,641903640,3670,3675,3675,3670,60
20241021,112000,641683150,3670,3670,3670,3670,0
20241021,111900,641683150,3670,3680,3680,3670,76
20241021,111800,641404050,3695,3695,3695,3695,0
20241021,111700,641404050,3695,3680,3695,3680,5
20241021,111600,641385590,3695,3695,3695,3695,0
20241021,111500,641385590,3695,3695,3695,3695,0
20241021,111400,641385590,3695,3690,3695,3690,339
20241021,111300,640134540,3685,3650,3685,3650,2524
20241021,111200,630846005,3650,3650,3650,3650,0
20241021,111100,630846005,3650,3660,3680,3645,3193
20241021,111000,619118980,3650,3650,3650,3650,0
20241021,110900,619118980,3650,3650,3650,3650,1
20241021,110800,619115330,3645,3645,3645,3645,0
20241021,110700,619115330,3645,3645,3645,3645,1
20241021,110600,619111685,3650,3645,3650,3645,798
20241021,110500,616199000,3645,3655,3655,3645,6110
20241021,110400,593908400,3655,3655,3655,3655,0
20241021,110300,593908400,3655,3655,3655,3655,0
20241021,110200,593908400,3655,3655,3655,3655,0
20241021,110100,593908400,3655,3660,3660,3655,508
20241021,110000,592051640,3660,3660,3660,3660,0
20241021,105900,592051640,3660,3660,3660,3660,1001
20241021,105800,588387980,3655,3655,3655,3655,0
20241021,105700,588387980,3655,3655,3655,3655,1
20241021,105600,588384325,3660,3660,3660,3660,0
20241021,105500,588384325,3660,3660,3660,3660,0
20241021,105400,588384325,3660,3660,3660,3660,2801
20241021,105300,578132665,3660,3660,3660,3660,549
20241021,105200,576123325,3665,3660,3665,3660,101
20241021,105100,575753165,3670,3685,3715,3670,1504
20241021,105000,570177295,3680,3675,3680,3675,617
20241021,104900,567909795,3675,3675,3675,3675,20
20241021,104800,567836295,3675,3675,3675,3675,1
20241021,104700,567832620,3655,3655,3655,3655,1
20241021,104600,567828965,3665,3665,3665,3665,0
20241021,104500,567828965,3665,3655,3665,3650,320
20241021,104400,566660585,3670,3670,3670,3670,0
20241021,104300,566660585,3670,3670,3670,3670,8
20241021,104200,566631225,3650,3650,3650,3650,0
20241021,104100,566631225,3650,3650,3650,3650,1
20241021,104000,566627575,3675,3675,3675,3675,0
20241021,103900,566627575,3675,3675,3675,3675,0
20241021,103800,566627575,3675,3675,3675,3675,0
20241021,103700,566627575,3675,3650,3675,3650,2403
20241021,103600,557796580,3675,3665,3675,3665,2003
20241021,103500,550455555,3685,3655,3685,3650,556
20241021,103400,548426035,3650,3680,3680,3650,4
20241021,103300,548411345,3680,3670,3680,3645,2074
20241021,103200,540840860,3665,3665,3665,3665,0
20241021,103100,540840860,3665,3665,3665,3665,1
20241021,103000,540837195,3665,3665,3665,3665,12
20241021,102900,540793215,3655,3665,3690,3655,554
20241021,102800,538752705,3665,3665,3665,3665,0
20241021,102700,538752705,3665,3650,3665,3640,3096
20241021,102600,527471105,3645,3645,3645,3645,0
20241021,102500,527471105,3645,3655,3655,3645,2697
20241021,102400,517631205,3650,3655,3655,3650,2022
20241021,102300,510244005,3655,3660,3660,3655,4038
20241021,102200,495479615,3660,3675,3675,3660,4817
20241021,102100,477828800,3675,3695,3695,3675,2
20241021,102000,477821430,3670,3670,3670,3670,0
20241021,101900,477821430,3670,3670,3670,3670,1
20241021,101800,477817760,3670,3670,3670,3670,55
20241021,101700,477615910,3670,3670,3670,3670,44
20241021,101600,477454430,3670,3690,3690,3670,2310
20241021,101500,468953925,3690,3690,3690,3690,425
20241021,101400,467385675,3690,3700,3700,3690,749
20241021,101300,464614825,3710,3710,3710,3710,0
20241021,101200,464614825,3710,3710,3710,3710,39
20241021,101100,464470135,3700,3710,3710,3690,181
20241021,101000,463798655,3710,3710,3710,3710,3
20241021,100900,463787525,3715,3715,3715,3715,1
20241021,100800,463783810,3690,3690,3690,3690,1
20241021,100700,463780120,3690,3715,3715,3690,458
20241021,100600,462088890,3705,3695,3705,3695,671
20241021,100500,459604455,3690,3690,3690,3690,0
20241021,100400,459604455,3690,3690,3690,3690,300
20241021,100300,458497455,3690,3690,3690,3690,0
20241021,100200,458497455,3690,3690,3690,3690,419
20241021,100100,456951345,3680,3680,3680,3680,101
20241021,100000,456579665,3675,3675,3675,3675,36
20241021,095900,456447365,3670,3670,3670,3670,10
20241021,095800,456410665,3675,3675,3675,3675,5
20241021,095700,456392290,3670,3670,3670,3670,4
20241021,095600,456377610,3665,3665,3665,3665,1257
20241021,095500,451770705,3665,3665,3665,3665,70
20241021,095400,451514155,3670,3670,3670,3670,1001
20241021,095300,447840485,3670,3670,3670,3670,0
20241021,095200,447840485,3670,3670,3670,3665,144
20241021,095100,447312535,3665,3685,3685,3665,1026
20241021,095000,443547070,3675,3685,3685,3675,191
20241021,094900,442843875,3675,3680,3680,3675,410
20241021,094800,441335080,3685,3690,3690,3685,11
20241021,094700,441294540,3690,3680,3690,3680,68
20241021,094600,441043630,3700,3700,3700,3700,20
20241021,094500,440969630,3700,3690,3700,3670,211
20241021,094400,440190010,3670,3670,3690,3670,1188
20241021,094300,435828990,3670,3695,3695,3670,3122
20241021,094200,424338260,3695,3705,3705,3690,1504
20241021,094100,418780940,3735,3735,3735,3735,3
20241021,094000,418769735,3745,3715,3745,3705,2277
20241021,093900,410312820,3710,3740,3740,3710,2423
20241021,093800,401294770,3730,3730,3740,3730,1257
20241021,093700,396603430,3725,3725,3725,3725,101
20241021,093600,396227205,3725,3725,3725,3710,318
20241021,093500,395047155,3710,3710,3710,3710,390
20241021,093400,393600255,3710,3710,3710,3710,0
20241021,093300,393600255,3710,3725,3725,3700,3302
20241021,093200,381349220,3735,3740,3740,3730,343
20241021,093100,380067840,3735,3720,3735,3720,186
20241021,093000,379373530,3720,3720,3720,3720,1
20241021,092900,379369810,3715,3735,3735,3715,2
20241021,092800,379362360,3690,3690,3690,3690,0
20241021,092700,379362360,3690,3680,3750,3680,20499
20241021,092600,302678965,3720,3720,3720,3715,1840
20241021,092500,295834170,3675,3685,3720,3675,3170
20241021,092400,284166015,3685,3680,3730,3680,676
20241021,092300,281654865,3680,3720,3725,3680,2258
20241021,092200,273303085,3720,3660,3720,3660,10155
20241021,092100,235578095,3695,3695,3695,3690,149
20241021,092000,235027555,3700,3665,3700,3665,3333
20241021,091900,222739970,3665,3665,3665,3665,1
20241021,091800,222736305,3665,3640,3665,3635,1157
20241021,091700,218502310,3640,3640,3660,3620,7418
20241021,091600,191450485,3640,3635,3640,3635,586
20241021,091500,189317450,3625,3635,3635,3625,1348
20241021,091400,184423670,3640,3635,3640,3635,502
20241021,091300,182596645,3650,3675,3675,3650,1216
20241021,091200,178152520,3670,3675,3675,3655,3352
20241021,091100,165861515,3670,3680,3680,3670,208
20241021,091000,165096155,3680,3670,3680,3665,365
20241021,090900,163756035,3670,3655,3670,3655,1053
20241021,090800,159892320,3675,3665,3675,3655,2088
20241021,090700,152231405,3665,3635,3665,3635,1586
20241021,090600,146438780,3635,3660,3665,3625,5452
20241021,090500,126618620,3665,3645,3665,3640,6081
20241021,090400,104432850,3640,3615,3640,3615,3867
20241021,090300,90428000,3615,3640,3645,3605,8492
20241021,090200,59723985,3640,3645,3645,3625,6230
20241021,090100,37092415,3645,3655,3665,3640,6099
20241021,090000,14832395,3655,3730,3730,3655,3665