stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204200,1271971130,4425,4425,4425,4425,9466
20241021,204100,1271971130,4425,4425,4425,4425,0
20241021,204000,1271971130,4425,4425,4425,4425,0
20241021,203900,1271971130,4425,4425,4425,4425,0
20241021,203800,1271971130,4425,4425,4425,4425,0
20241021,203700,1271971130,4425,4425,4425,4425,0
20241021,203600,1271971130,4425,4425,4425,4425,0
20241021,203500,1271971130,4425,4425,4425,4425,0
20241021,203400,1271971130,4425,4425,4425,4425,0
20241021,203300,1271971130,4425,4425,4425,4425,0
20241021,203200,1271971130,4425,4425,4425,4425,0
20241021,203100,1271971130,4425,4425,4425,4425,0
20241021,203000,1271971130,4425,4425,4425,4425,0
20241021,202900,1271971130,4425,4425,4425,4425,0
20241021,202800,1271971130,4425,4425,4425,4425,0
20241021,202700,1271971130,4425,4425,4425,4425,0
20241021,202600,1271971130,4425,4425,4425,4425,0
20241021,202500,1271971130,4425,4425,4425,4425,0
20241021,202400,1271971130,4425,4425,4425,4425,0
20241021,202300,1271971130,4425,4425,4425,4425,0
20241021,202200,1271971130,4425,4425,4425,4425,0
20241021,202100,1271971130,4425,4425,4425,4425,0
20241021,202000,1271971130,4425,4425,4425,4425,0
20241021,201900,1271971130,4425,4425,4425,4425,0
20241021,201800,1271971130,4425,4425,4425,4425,0
20241021,201700,1271971130,4425,4425,4425,4425,0
20241021,201600,1271971130,4425,4425,4425,4425,0
20241021,201500,1271971130,4425,4425,4425,4425,0
20241021,201400,1271971130,4425,4425,4425,4425,0
20241021,201300,1271971130,4425,4425,4425,4425,0
20241021,201200,1271971130,4425,4425,4425,4425,9466
20241021,201100,1271971130,4425,4425,4425,4425,0
20241021,201000,1271971130,4425,4425,4425,4425,0
20241021,200900,1271971130,4425,4425,4425,4425,0
20241021,200800,1271971130,4425,4425,4425,4425,0
20241021,200700,1271971130,4425,4425,4425,4425,0
20241021,200600,1271971130,4425,4425,4425,4425,0
20241021,200500,1271971130,4425,4425,4425,4425,0
20241021,200400,1271971130,4425,4425,4425,4425,0
20241021,200300,1271971130,4425,4425,4425,4425,0
20241021,200200,1271971130,4425,4425,4425,4425,0
20241021,200100,1271971130,4425,4425,4425,4425,0
20241021,200000,1271971130,4425,4425,4425,4425,0
20241021,195900,1271971130,4425,4425,4425,4425,0
20241021,195800,1271971130,4425,4425,4425,4425,0
20241021,195700,1271971130,4425,4425,4425,4425,0
20241021,195600,1271971130,4425,4425,4425,4425,0
20241021,195500,1271971130,4425,4425,4425,4425,0
20241021,195400,1271971130,4425,4425,4425,4425,0
20241021,195300,1271971130,4425,4425,4425,4425,0
20241021,195200,1271971130,4425,4425,4425,4425,0
20241021,195100,1271971130,4425,4425,4425,4425,0
20241021,195000,1271971130,4425,4425,4425,4425,0
20241021,194900,1271971130,4425,4425,4425,4425,0
20241021,194800,1271971130,4425,4425,4425,4425,0
20241021,194700,1271971130,4425,4425,4425,4425,0
20241021,194600,1271971130,4425,4425,4425,4425,0
20241021,194500,1271971130,4425,4425,4425,4425,0
20241021,194400,1271971130,4425,4425,4425,4425,0
20241021,194300,1271971130,4425,4425,4425,4425,0
20241021,194200,1271971130,4425,4425,4425,4425,9466
20241021,194100,1271971130,4425,4425,4425,4425,0
20241021,194000,1271971130,4425,4425,4425,4425,0
20241021,193900,1271971130,4425,4425,4425,4425,0
20241021,193800,1271971130,4425,4425,4425,4425,0
20241021,193700,1271971130,4425,4425,4425,4425,0
20241021,193600,1271971130,4425,4425,4425,4425,0
20241021,193500,1271971130,4425,4425,4425,4425,0
20241021,193400,1271971130,4425,4425,4425,4425,0
20241021,193300,1271971130,4425,4425,4425,4425,0
20241021,193200,1271971130,4425,4425,4425,4425,0
20241021,193100,1271971130,4425,4425,4425,4425,0
20241021,193000,1271971130,4425,4425,4425,4425,0
20241021,192900,1271971130,4425,4425,4425,4425,0
20241021,192800,1271971130,4425,4425,4425,4425,0
20241021,192700,1271971130,4425,4425,4425,4425,0
20241021,192600,1271971130,4425,4425,4425,4425,0
20241021,192500,1271971130,4425,4425,4425,4425,0
20241021,192400,1271971130,4425,4425,4425,4425,0
20241021,192300,1271971130,4425,4425,4425,4425,0
20241021,192200,1271971130,4425,4425,4425,4425,0
20241021,192100,1271971130,4425,4425,4425,4425,0
20241021,192000,1271971130,4425,4425,4425,4425,0
20241021,191900,1271971130,4425,4425,4425,4425,0
20241021,191800,1271971130,4425,4425,4425,4425,0
20241021,191700,1271971130,4425,4425,4425,4425,0
20241021,191600,1271971130,4425,4425,4425,4425,0
20241021,191500,1271971130,4425,4425,4425,4425,0
20241021,191400,1271971130,4425,4425,4425,4425,0
20241021,191300,1271971130,4425,4425,4425,4425,0
20241021,191200,1271971130,4425,4425,4425,4425,9466
20241021,191100,1271971130,4425,4425,4425,4425,0
20241021,191000,1271971130,4425,4425,4425,4425,0
20241021,190900,1271971130,4425,4425,4425,4425,0
20241021,190800,1271971130,4425,4425,4425,4425,0
20241021,190700,1271971130,4425,4425,4425,4425,0
20241021,190600,1271971130,4425,4425,4425,4425,0
20241021,190500,1271971130,4425,4425,4425,4425,0
20241021,190400,1271971130,4425,4425,4425,4425,0
20241021,190300,1271971130,4425,4425,4425,4425,0
20241021,190200,1271971130,4425,4425,4425,4425,0
20241021,190100,1271971130,4425,4425,4425,4425,0
20241021,190000,1271971130,4425,4425,4425,4425,0
20241021,185900,1271971130,4425,4425,4425,4425,0
20241021,185800,1271971130,4425,4425,4425,4425,0
20241021,185700,1271971130,4425,4425,4425,4425,0
20241021,185600,1271971130,4425,4425,4425,4425,0
20241021,185500,1271971130,4425,4425,4425,4425,0
20241021,185400,1271971130,4425,4425,4425,4425,0
20241021,185300,1271971130,4425,4425,4425,4425,0
20241021,185200,1271971130,4425,4425,4425,4425,0
20241021,185100,1271971130,4425,4425,4425,4425,0
20241021,185000,1271971130,4425,4425,4425,4425,0
20241021,184900,1271971130,4425,4425,4425,4425,0
20241021,184800,1271971130,4425,4425,4425,4425,0
20241021,184700,1271971130,4425,4425,4425,4425,0
20241021,184600,1271971130,4425,4425,4425,4425,0
20241021,184500,1271971130,4425,4425,4425,4425,0
20241021,184400,1271971130,4425,4425,4425,4425,0
20241021,184300,1271971130,4425,4425,4425,4425,0
20241021,184200,1271971130,4425,4425,4425,4425,9466
20241021,184100,1271971130,4425,4425,4425,4425,0
20241021,184000,1271971130,4425,4425,4425,4425,0
20241021,183900,1271971130,4425,4425,4425,4425,0
20241021,183800,1271971130,4425,4425,4425,4425,0
20241021,183700,1271971130,4425,4425,4425,4425,0
20241021,183600,1271971130,4425,4425,4425,4425,0
20241021,183500,1271971130,4425,4425,4425,4425,0
20241021,183400,1271971130,4425,4425,4425,4425,0
20241021,183300,1271971130,4425,4425,4425,4425,0
20241021,183200,1271971130,4425,4425,4425,4425,0
20241021,183100,1271971130,4425,4425,4425,4425,0
20241021,183000,1271971130,4425,4425,4425,4425,0
20241021,182900,1271971130,4425,4425,4425,4425,0
20241021,182800,1271971130,4425,4425,4425,4425,0
20241021,182700,1271971130,4425,4425,4425,4425,0
20241021,182600,1271971130,4425,4425,4425,4425,0
20241021,182500,1271971130,4425,4425,4425,4425,0
20241021,182400,1271971130,4425,4425,4425,4425,0
20241021,182300,1271971130,4425,4425,4425,4425,0
20241021,182200,1271971130,4425,4425,4425,4425,0
20241021,182100,1271971130,4425,4425,4425,4425,0
20241021,182000,1271971130,4425,4425,4425,4425,0
20241021,181900,1271971130,4425,4425,4425,4425,0
20241021,181800,1271971130,4425,4425,4425,4425,0
20241021,181700,1271971130,4425,4425,4425,4425,0
20241021,181600,1271971130,4425,4425,4425,4425,0
20241021,181500,1271971130,4425,4425,4425,4425,0
20241021,181400,1271971130,4425,4425,4425,4425,0
20241021,181300,1271971130,4425,4425,4425,4425,0
20241021,181200,1271971130,4425,4425,4425,4425,9466
20241021,181100,1271971130,4425,4425,4425,4425,0
20241021,181000,1271971130,4425,4425,4425,4425,0
20241021,180900,1271971130,4425,4425,4425,4425,0
20241021,180800,1271971130,4425,4425,4425,4425,0
20241021,180700,1271971130,4425,4425,4425,4425,0
20241021,180600,1271971130,4425,4425,4425,4425,0
20241021,180500,1271971130,4425,4425,4425,4425,0
20241021,180400,1271971130,4425,4425,4425,4425,0
20241021,180300,1271971130,4425,4425,4425,4425,0
20241021,180200,1271971130,4425,4425,4425,4425,0
20241021,180100,1271971130,4425,4425,4425,4425,0
20241021,180000,1271971130,4425,4425,4425,4425,0
20241021,175900,1271971130,4425,4425,4425,4425,0
20241021,175800,1271971130,4425,4425,4425,4425,0
20241021,175700,1271971130,4425,4425,4425,4425,0
20241021,175600,1271971130,4425,4425,4425,4425,0
20241021,175500,1271971130,4425,4425,4425,4425,0
20241021,175400,1271971130,4425,4425,4425,4425,0
20241021,175300,1271971130,4425,4425,4425,4425,0
20241021,175200,1271971130,4425,4425,4425,4425,0
20241021,175100,1271971130,4425,4425,4425,4425,0
20241021,175000,1271971130,4425,4425,4425,4425,0
20241021,174900,1271971130,4425,4425,4425,4425,0
20241021,174800,1271971130,4425,4425,4425,4425,0
20241021,174700,1271971130,4425,4425,4425,4425,0
20241021,174600,1271971130,4425,4425,4425,4425,0
20241021,174500,1271971130,4425,4425,4425,4425,0
20241021,174400,1271971130,4425,4425,4425,4425,0
20241021,174300,1271971130,4425,4425,4425,4425,0
20241021,174200,1271971130,4425,4425,4425,4425,9466
20241021,174100,1271971130,4425,4425,4425,4425,0
20241021,174000,1271971130,4425,4425,4425,4425,0
20241021,173900,1271971130,4425,4425,4425,4425,0
20241021,173800,1271971130,4425,4425,4425,4425,0
20241021,173700,1271971130,4425,4425,4425,4425,0
20241021,173600,1271971130,4425,4425,4425,4425,0
20241021,173500,1271971130,4425,4425,4425,4425,0
20241021,173400,1271971130,4425,4425,4425,4425,0
20241021,173300,1271971130,4425,4425,4425,4425,0
20241021,173200,1271971130,4425,4425,4425,4425,0
20241021,173100,1271971130,4425,4425,4425,4425,0
20241021,173000,1271971130,4425,4425,4425,4425,0
20241021,172900,1271971130,4425,4425,4425,4425,0
20241021,172800,1271971130,4425,4425,4425,4425,0
20241021,172700,1271971130,4425,4425,4425,4425,0
20241021,172600,1271971130,4425,4425,4425,4425,0
20241021,172500,1271971130,4425,4425,4425,4425,0
20241021,172400,1271971130,4425,4425,4425,4425,0
20241021,172300,1271971130,4425,4425,4425,4425,0
20241021,172200,1271971130,4425,4425,4425,4425,0
20241021,172100,1271971130,4425,4425,4425,4425,0
20241021,172000,1271971130,4425,4425,4425,4425,0
20241021,171900,1271971130,4425,4425,4425,4425,0
20241021,171800,1271971130,4425,4425,4425,4425,0
20241021,171700,1271971130,4425,4425,4425,4425,0
20241021,171600,1271971130,4425,4425,4425,4425,0
20241021,171500,1271971130,4425,4425,4425,4425,0
20241021,171400,1271971130,4425,4425,4425,4425,0
20241021,171300,1271971130,4425,4425,4425,4425,0
20241021,171200,1271971130,4425,4425,4425,4425,9466
20241021,171100,1271971130,4425,4425,4425,4425,0
20241021,171000,1271971130,4425,4425,4425,4425,0
20241021,170900,1271971130,4425,4425,4425,4425,0
20241021,170800,1271971130,4425,4425,4425,4425,0
20241021,170700,1271971130,4425,4425,4425,4425,0
20241021,170600,1271971130,4425,4425,4425,4425,0
20241021,170500,1271971130,4425,4425,4425,4425,0
20241021,170400,1271971130,4425,4425,4425,4425,0
20241021,170300,1271971130,4425,4425,4425,4425,0
20241021,170200,1271971130,4425,4425,4425,4425,0
20241021,170100,1271971130,4425,4425,4425,4425,0
20241021,170000,1271971130,4425,4425,4425,4425,0
20241021,165900,1271971130,4425,4425,4425,4425,0
20241021,165800,1271971130,4425,4425,4425,4425,0
20241021,165700,1271971130,4425,4425,4425,4425,0
20241021,165600,1271971130,4425,4425,4425,4425,0
20241021,165500,1271971130,4425,4425,4425,4425,0
20241021,165400,1271971130,4425,4425,4425,4425,0
20241021,165300,1271971130,4425,4425,4425,4425,0
20241021,165200,1271971130,4425,4425,4425,4425,0
20241021,165100,1271971130,4425,4425,4425,4425,0
20241021,165000,1271971130,4425,4425,4425,4425,0
20241021,164900,1271971130,4425,4425,4425,4425,0
20241021,164800,1271971130,4425,4425,4425,4425,0
20241021,164700,1271971130,4425,4425,4425,4425,0
20241021,164600,1271971130,4425,4425,4425,4425,0
20241021,164500,1271971130,4425,4425,4425,4425,0
20241021,164400,1271971130,4425,4425,4425,4425,0
20241021,164300,1271971130,4425,4425,4425,4425,0
20241021,164200,1271971130,4425,4425,4425,4425,9466
20241021,164100,1271971130,4425,4425,4425,4425,0
20241021,164000,1271971130,4425,4425,4425,4425,0
20241021,163900,1271971130,4425,4425,4425,4425,0
20241021,163800,1271971130,4425,4425,4425,4425,0
20241021,163700,1271971130,4425,4425,4425,4425,0
20241021,163600,1271971130,4425,4425,4425,4425,0
20241021,163500,1271971130,4425,4425,4425,4425,0
20241021,163400,1271971130,4425,4425,4425,4425,0
20241021,163300,1271971130,4425,4425,4425,4425,0
20241021,163200,1271971130,4425,4425,4425,4425,0
20241021,163100,1271971130,4425,4425,4425,4425,0
20241021,163000,1271971130,4425,4425,4425,4425,0
20241021,162900,1271971130,4425,4425,4425,4425,0
20241021,162800,1271971130,4425,4425,4425,4425,0
20241021,162700,1271971130,4425,4425,4425,4425,0
20241021,162600,1271971130,4425,4425,4425,4425,0
20241021,162500,1271971130,4425,4425,4425,4425,0
20241021,162400,1271971130,4425,4425,4425,4425,0
20241021,162300,1271971130,4425,4425,4425,4425,0
20241021,162200,1271971130,4425,4425,4425,4425,0
20241021,162100,1271971130,4425,4425,4425,4425,0
20241021,162000,1271971130,4425,4425,4425,4425,0
20241021,161900,1271971130,4425,4425,4425,4425,0
20241021,161800,1271971130,4425,4425,4425,4425,0
20241021,161700,1271971130,4425,4425,4425,4425,0
20241021,161600,1271971130,4425,4425,4425,4425,0
20241021,161500,1271971130,4425,4425,4425,4425,0
20241021,161400,1271971130,4425,4425,4425,4425,0
20241021,161300,1271971130,4425,4425,4425,4425,0
20241021,161200,1271971130,4425,4425,4425,4425,9466
20241021,161100,1271971130,4425,4425,4425,4425,0
20241021,161000,1271971130,4425,4425,4425,4425,0
20241021,160900,1271971130,4425,4425,4425,4425,0
20241021,160800,1271971130,4425,4425,4425,4425,0
20241021,160700,1271971130,4425,4425,4425,4425,0
20241021,160600,1271971130,4425,4425,4425,4425,0
20241021,160500,1271971130,4425,4425,4425,4425,0
20241021,160400,1271971130,4425,4425,4425,4425,0
20241021,160300,1271971130,4425,4425,4425,4425,0
20241021,160200,1271971130,4425,4425,4425,4425,0
20241021,160100,1271971130,4425,4425,4425,4425,0
20241021,160000,1271971130,4425,4425,4425,4425,0
20241021,155900,1271971130,4425,4425,4425,4425,0
20241021,155800,1271971130,4425,4425,4425,4425,0
20241021,155700,1271971130,4425,4425,4425,4425,0
20241021,155600,1271971130,4425,4425,4425,4425,0
20241021,155500,1271971130,4425,4425,4425,4425,0
20241021,155400,1271971130,4425,4425,4425,4425,0
20241021,155300,1271971130,4425,4425,4425,4425,0
20241021,155200,1271971130,4425,4425,4425,4425,0
20241021,155100,1271971130,4425,4425,4425,4425,0
20241021,155000,1271971130,4425,4425,4425,4425,0
20241021,154900,1271971130,4425,4425,4425,4425,0
20241021,154800,1271971130,4425,4425,4425,4425,0
20241021,154700,1271971130,4425,4425,4425,4425,0
20241021,154600,1271971130,4425,4425,4425,4425,0
20241021,154500,1271971130,4425,4425,4425,4425,0
20241021,154400,1271971130,4425,4425,4425,4425,0
20241021,154300,1271971130,4425,4425,4425,4425,0
20241021,154200,1271971130,4425,4425,4425,4425,9466
20241021,154100,1271971130,4425,4425,4425,4425,0
20241021,154000,1271971130,4425,4425,4425,4425,0
20241021,153900,1271971130,4425,4425,4425,4425,0
20241021,153800,1271971130,4425,4425,4425,4425,0
20241021,153700,1271971130,4425,4425,4425,4425,0
20241021,153600,1271971130,4425,4425,4425,4425,0
20241021,153500,1271971130,4425,4425,4425,4425,0
20241021,153400,1271971130,4425,4425,4425,4425,0
20241021,153300,1271971130,4425,4425,4425,4425,0
20241021,153200,1271971130,4425,4425,4425,4425,0
20241021,153100,1271971130,4425,4425,4425,4425,0
20241021,153000,1271971130,4425,4425,4425,4425,9466
20241021,152900,1230084080,4455,4455,4455,4455,0
20241021,152800,1230084080,4455,4455,4455,4455,0
20241021,152700,1230084080,4455,4455,4455,4455,0
20241021,152600,1230084080,4455,4455,4455,4455,0
20241021,152500,1230084080,4455,4455,4455,4455,0
20241021,152400,1230084080,4455,4455,4455,4455,0
20241021,152300,1230084080,4455,4455,4455,4455,0
20241021,152200,1230084080,4455,4455,4455,4455,0
20241021,152100,1230084080,4455,4455,4455,4455,0
20241021,152000,1230084080,4455,4455,4455,4455,0
20241021,151900,1230084080,4455,4440,4455,4440,101
20241021,151800,1229635625,4435,4450,4450,4435,7505
20241021,151700,1196286150,4445,4450,4450,4445,2107
20241021,151600,1186919230,4445,4445,4445,4445,554
20241021,151500,1184456700,4445,4455,4455,4445,3172
20241021,151400,1170354265,4455,4455,4455,4445,5806
20241021,151300,1144518570,4450,4450,4450,4450,1183
20241021,151200,1139254220,4455,4440,4455,4440,2847
20241021,151100,1126607070,4440,4445,4445,4440,4438
20241021,151000,1106893360,4445,4455,4455,4445,1103
20241021,150900,1101981560,4455,4460,4460,4455,56
20241021,150800,1101732075,4465,4455,4465,4455,11
20241021,150700,1101683050,4450,4455,4455,4450,1968
20241021,150600,1092918450,4455,4455,4455,4455,415
20241021,150500,1091069625,4455,4455,4455,4455,0
20241021,150400,1091069625,4455,4465,4465,4455,523
20241021,150300,1088738970,4465,4465,4465,4460,834
20241021,150200,1085015165,4465,4465,4465,4465,252
20241021,150100,1083889985,4465,4465,4465,4465,1
20241021,150000,1083885520,4470,4470,4470,4470,1132
20241021,145900,1078825480,4470,4460,4470,4455,551
20241021,145800,1076369965,4460,4460,4460,4460,1000
20241021,145700,1071909965,4470,4460,4470,4460,51
20241021,145600,1071682260,4450,4450,4450,4450,0
20241021,145500,1071682260,4450,4465,4465,4450,1498
20241021,145400,1065008420,4460,4460,4460,4460,100
20241021,145300,1064562420,4465,4460,4465,4455,148
20241021,145200,1063902605,4465,4465,4465,4465,5
20241021,145100,1063880280,4460,4460,4460,4460,383
20241021,145000,1062172100,4460,4465,4465,4460,1987
20241021,144900,1053310060,4470,4465,4470,4460,1332
20241021,144800,1047367235,4455,4450,4455,4450,1060
20241021,144700,1042649935,4455,4450,4455,4450,206
20241021,144600,1041733205,4465,4450,4465,4450,884
20241021,144500,1037798480,4450,4450,4450,4450,0
20241021,144400,1037798480,4450,4455,4455,4450,2018
20241021,144300,1028815930,4470,4470,4470,4470,100
20241021,144200,1028368930,4475,4475,4475,4475,0
20241021,144100,1028368930,4475,4475,4475,4475,0
20241021,144000,1028368930,4475,4475,4475,4475,0
20241021,143900,1028368930,4475,4475,4475,4475,90
20241021,143800,1027966180,4455,4455,4455,4455,134
20241021,143700,1027369210,4455,4460,4460,4455,101
20241021,143600,1026919105,4455,4455,4455,4455,0
20241021,143500,1026919105,4455,4455,4455,4455,101
20241021,143400,1026469150,4455,4455,4455,4455,0
20241021,143300,1026469150,4455,4460,4460,4455,1894
20241021,143200,1018030290,4470,4470,4470,4470,37
20241021,143100,1017864900,4470,4465,4470,4465,796
20241021,143000,1014307030,4460,4460,4460,4460,441
20241021,142900,1012340170,4470,4465,4470,4465,2
20241021,142800,1012331235,4470,4470,4470,4470,0
20241021,142700,1012331235,4470,4470,4470,4470,3
20241021,142600,1012317825,4460,4460,4460,4460,504
20241021,142500,1010069985,4455,4455,4455,4455,0
20241021,142400,1010069985,4455,4455,4455,4455,0
20241021,142300,1010069985,4455,4455,4465,4455,785
20241021,142200,1006569970,4465,4465,4465,4465,155
20241021,142100,1005877895,4465,4465,4465,4465,1
20241021,142000,1005873430,4460,4460,4460,4460,0
20241021,141900,1005873430,4460,4460,4460,4460,1
20241021,141800,1005868970,4475,4475,4475,4475,1
20241021,141700,1005864495,4460,4460,4460,4460,0
20241021,141600,1005864495,4460,4460,4460,4460,5
20241021,141500,1005842195,4475,4475,4475,4475,4
20241021,141400,1005824295,4475,4475,4475,4475,0
20241021,141300,1005824295,4475,4475,4475,4475,0
20241021,141200,1005824295,4475,4460,4475,4460,175
20241021,141100,1005043645,4460,4460,4460,4460,110
20241021,141000,1004553045,4455,4455,4455,4455,0
20241021,140900,1004553045,4455,4455,4455,4455,680
20241021,140800,1001523645,4455,4470,4475,4455,1379
20241021,140700,995380120,4475,4475,4475,4475,0
20241021,140600,995380120,4475,4475,4475,4475,0
20241021,140500,995380120,4475,4460,4475,4460,1843
20241021,140400,987148410,4445,4445,4445,4445,130
20241021,140300,986570560,4440,4460,4460,4440,10640
20241021,140200,939240165,4460,4460,4460,4460,8
20241021,140100,939204485,4460,4460,4460,4460,100
20241021,140000,938758485,4470,4465,4470,4465,1510
20241021,135900,932013045,4460,4460,4460,4460,0
20241021,135800,932013045,4460,4460,4460,4460,0
20241021,135700,932013045,4460,4455,4460,4455,336
20241021,135600,930515360,4460,4460,4460,4460,1660
20241021,135500,923111760,4460,4460,4460,4460,0
20241021,135400,923111760,4460,4465,4465,4460,190
20241021,135300,922263860,4465,4465,4465,4465,0
20241021,135200,922263860,4465,4465,4465,4465,395
20241021,135100,920500185,4465,4465,4465,4465,1081
20241021,135000,915673520,4460,4465,4465,4460,280
20241021,134900,914423570,4465,4465,4465,4465,224
20241021,134800,913423410,4460,4460,4460,4460,22
20241021,134700,913325290,4460,4460,4460,4460,0
20241021,134600,913325290,4460,4460,4460,4460,2207
20241021,134500,903482070,4465,4465,4465,4465,0
20241021,134400,903482070,4465,4465,4465,4460,111
20241021,134300,902986470,4465,4465,4465,4465,23
20241021,134200,902883775,4470,4470,4470,4470,2617
20241021,134100,891185785,4475,4475,4475,4475,0
20241021,134000,891185785,4475,4475,4475,4475,5
20241021,133900,891163410,4475,4475,4475,4475,2
20241021,133800,891154460,4475,4475,4475,4475,0
20241021,133700,891154460,4475,4475,4475,4475,2770
20241021,133600,878758710,4475,4475,4475,4475,0
20241021,133500,878758710,4475,4475,4475,4475,20
20241021,133400,878669210,4470,4470,4470,4470,1
20241021,133300,878664740,4470,4470,4470,4470,321
20241021,133200,877229870,4485,4485,4485,4485,1
20241021,133100,877225385,4470,4470,4470,4470,355
20241021,133000,875638535,4465,4465,4465,4465,20
20241021,132900,875549235,4465,4465,4465,4465,0
20241021,132800,875549235,4465,4465,4465,4465,480
20241021,132700,873406035,4465,4465,4465,4465,5
20241021,132600,873383710,4465,4465,4465,4465,0
20241021,132500,873383710,4465,4465,4465,4465,150
20241021,132400,872713960,4470,4460,4470,4460,700
20241021,132300,869588960,4460,4465,4465,4460,2224
20241021,132200,859669810,4465,4470,4470,4465,172
20241021,132100,858901820,4465,4470,4470,4465,1051
20241021,132000,854209100,4470,4470,4470,4470,1
20241021,131900,854204630,4470,4470,4470,4470,300
20241021,131800,852863630,4470,4470,4470,4470,6
20241021,131700,852836810,4470,4470,4470,4470,1131
20241021,131600,847781240,4465,4465,4465,4465,709
20241021,131500,844615555,4465,4465,4465,4465,20
20241021,131400,844526255,4465,4465,4465,4465,0
20241021,131300,844526255,4465,4465,4465,4465,0
20241021,131200,844526255,4465,4465,4465,4465,0
20241021,131100,844526255,4465,4470,4470,4465,930
20241021,131000,840373675,4470,4480,4480,4470,76
20241021,130900,840033305,4465,4465,4465,4465,0
20241021,130800,840033305,4465,4465,4465,4465,100
20241021,130700,839586805,4460,4460,4460,4460,0
20241021,130600,839586805,4460,4460,4460,4460,0
20241021,130500,839586805,4460,4460,4460,4460,0
20241021,130400,839586805,4460,4460,4460,4460,2
20241021,130300,839577885,4460,4485,4485,4460,2546
20241021,130200,828208025,4485,4475,4485,4475,316
20241021,130100,826790805,4470,4470,4470,4470,0
20241021,130000,826790805,4470,4470,4470,4470,0
20241021,125900,826790805,4470,4470,4470,4470,20
20241021,125800,826701405,4490,4490,4490,4490,0
20241021,125700,826701405,4490,4490,4490,4490,0
20241021,125600,826701405,4490,4490,4490,4490,14
20241021,125500,826638545,4490,4490,4490,4490,0
20241021,125400,826638545,4490,4470,4490,4470,1610
20241021,125300,819410845,4490,4490,4490,4490,0
20241021,125200,819410845,4490,4490,4490,4490,680
20241021,125100,816357645,4470,4470,4470,4470,357
20241021,125000,814761855,4470,4470,4470,4470,427
20241021,124900,812853165,4465,4465,4465,4465,340
20241021,124800,811335065,4465,4470,4470,4465,3264
20241021,124700,796759790,4470,4470,4470,4470,20
20241021,124600,796670390,4495,4495,4495,4495,0
20241021,124500,796670390,4495,4495,4495,4495,2
20241021,124400,796661400,4495,4495,4495,4495,0
20241021,124300,796661400,4495,4495,4495,4495,0
20241021,124200,796661400,4495,4490,4495,4490,205
20241021,124100,795740925,4470,4470,4470,4470,2
20241021,124000,795731985,4495,4495,4495,4465,77
20241021,123900,795388090,4495,4470,4495,4465,1001
20241021,123800,790914920,4495,4485,4495,4485,2202
20241021,123700,781031055,4485,4485,4485,4485,0
20241021,123600,781031055,4485,4485,4485,4485,1
20241021,123500,781026570,4470,4470,4470,4470,671
20241021,123400,778027200,4465,4465,4465,4465,1
20241021,123300,778022735,4465,4465,4470,4465,1701
20241021,123200,770427070,4465,4470,4470,4465,300
20241021,123100,769087560,4465,4465,4465,4465,0
20241021,123000,769087560,4465,4465,4465,4465,0
20241021,122900,769087560,4465,4465,4465,4465,0
20241021,122800,769087560,4465,4465,4465,4465,0
20241021,122700,769087560,4465,4470,4470,4465,26
20241021,122600,768971415,4470,4475,4475,4470,150
20241021,122500,768300720,4490,4490,4490,4490,0
20241021,122400,768300720,4490,4490,4490,4490,200
20241021,122300,767402720,4490,4490,4490,4490,0
20241021,122200,767402720,4490,4485,4490,4485,145
20241021,122100,766752170,4490,4490,4490,4490,0
20241021,122000,766752170,4490,4490,4490,4490,4
20241021,121900,766734210,4490,4490,4490,4490,11
20241021,121800,766684820,4490,4490,4490,4490,0
20241021,121700,766684820,4490,4490,4490,4490,0
20241021,121600,766684820,4490,4490,4490,4490,1
20241021,121500,766680330,4490,4490,4490,4490,0
20241021,121400,766680330,4490,4490,4490,4490,0
20241021,121300,766680330,4490,4490,4490,4490,0
20241021,121200,766680330,4490,4490,4490,4490,2
20241021,121100,766671350,4465,4465,4465,4465,0
20241021,121000,766671350,4465,4465,4465,4465,0
20241021,120900,766671350,4465,4465,4465,4465,0
20241021,120800,766671350,4465,4465,4465,4465,1632
20241021,120700,759384470,4465,4465,4465,4465,1
20241021,120600,759380005,4465,4465,4465,4465,0
20241021,120500,759380005,4465,4465,4465,4465,118
20241021,120400,758853135,4465,4470,4470,4465,30
20241021,120300,758719180,4465,4465,4465,4465,0
20241021,120200,758719180,4465,4465,4465,4465,4
20241021,120100,758701320,4465,4465,4465,4465,0
20241021,120000,758701320,4465,4465,4465,4465,25
20241021,115900,758589695,4460,4460,4460,4460,0
20241021,115800,758589695,4460,4460,4460,4460,1
20241021,115700,758585235,4460,4470,4470,4460,2126
20241021,115600,749100510,4470,4470,4470,4470,50
20241021,115500,748877010,4470,4470,4470,4470,0
20241021,115400,748877010,4470,4480,4480,4470,45
20241021,115300,748675790,4470,4470,4470,4470,0
20241021,115200,748675790,4470,4470,4470,4470,0
20241021,115100,748675790,4470,4470,4470,4470,0
20241021,115000,748675790,4470,4470,4470,4470,0
20241021,114900,748675790,4470,4470,4470,4470,0
20241021,114800,748675790,4470,4470,4470,4470,187
20241021,114700,747839900,4475,4475,4475,4475,336
20241021,114600,746336300,4475,4495,4495,4475,96
20241021,114500,745906580,4495,4495,4495,4495,1
20241021,114400,745902085,4500,4500,4500,4500,0
20241021,114300,745902085,4500,4500,4500,4500,50
20241021,114200,745677085,4500,4470,4500,4470,104
20241021,114100,745209145,4500,4500,4500,4500,0
20241021,114000,745209145,4500,4500,4500,4500,516
20241021,113900,742887145,4500,4495,4500,4495,223
20241021,113800,741884025,4495,4495,4495,4495,0
20241021,113700,741884025,4495,4470,4495,4470,5
20241021,113600,741861600,4470,4470,4470,4470,0
20241021,113500,741861600,4470,4470,4470,4470,0
20241021,113400,741861600,4470,4470,4470,4470,107
20241021,113300,741383310,4470,4470,4470,4470,4
20241021,113200,741365430,4470,4505,4505,4470,261
20241021,113100,740193125,4505,4475,4505,4475,729
20241021,113000,736918370,4475,4475,4475,4475,2
20241021,112900,736909420,4450,4465,4465,4450,950
20241021,112800,732680260,4460,4460,4460,4460,0
20241021,112700,732680260,4460,4460,4460,4460,10
20241021,112600,732635660,4475,4475,4475,4475,0
20241021,112500,732635660,4475,4465,4475,4455,56
20241021,112400,732385455,4470,4465,4470,4465,4
20241021,112300,732367590,4450,4470,4470,4450,1373
20241021,112200,726249745,4460,4460,4460,4460,228
20241021,112100,725232865,4460,4460,4460,4460,0
20241021,112000,725232865,4460,4460,4460,4460,10
20241021,111900,725188265,4460,4460,4460,4460,11
20241021,111800,725139205,4460,4460,4460,4460,25
20241021,111700,725027705,4460,4460,4460,4460,50
20241021,111600,724804705,4460,4460,4460,4460,355
20241021,111500,723221405,4475,4475,4475,4475,0
20241021,111400,723221405,4475,4460,4475,4460,124
20241021,111300,722668215,4475,4475,4475,4475,0
20241021,111200,722668215,4475,4475,4475,4475,0
20241021,111100,722668215,4475,4475,4475,4475,3
20241021,111000,722654790,4475,4475,4475,4475,0
20241021,110900,722654790,4475,4475,4475,4475,11
20241021,110800,722605565,4475,4475,4475,4475,1
20241021,110700,722601090,4475,4460,4475,4455,2377
20241021,110600,712011285,4455,4470,4490,4455,1691
20241021,110500,704462725,4470,4470,4470,4470,53
20241021,110400,704225815,4470,4470,4470,4470,595
20241021,110300,701566165,4470,4470,4470,4470,324
20241021,110200,700117885,4470,4470,4470,4470,23
20241021,110100,700015075,4470,4470,4470,4470,1
20241021,110000,700010605,4470,4470,4470,4470,19
20241021,105900,699925675,4465,4465,4465,4465,338
20241021,105800,698416505,4465,4480,4480,4465,1867
20241021,105700,690067275,4485,4495,4495,4485,948
20241021,105600,685815435,4500,4500,4500,4500,444
20241021,105500,683817435,4500,4500,4500,4500,0
20241021,105400,683817435,4500,4500,4500,4500,10
20241021,105300,683772435,4500,4500,4500,4500,80
20241021,105200,683412435,4500,4485,4500,4485,912
20241021,105100,679308570,4500,4500,4500,4500,2
20241021,105000,679299570,4495,4485,4495,4485,254
20241021,104900,678158380,4495,4495,4495,4495,19
20241021,104800,678072975,4480,4495,4495,4480,598
20241021,104700,675392130,4495,4495,4495,4495,0
20241021,104600,675392130,4495,4490,4495,4490,417
20241021,104500,673517720,4490,4490,4490,4490,229
20241021,104400,672489510,4510,4510,4510,4510,2
20241021,104300,672480490,4480,4480,4480,4480,234
20241021,104200,671432170,4485,4485,4485,4485,742
20241021,104100,668104300,4485,4485,4485,4485,44
20241021,104000,667906960,4510,4505,4510,4505,502
20241021,103900,665642980,4475,4485,4510,4470,1641
20241021,103800,658290815,4470,4485,4485,4470,1245
20241021,103700,652715245,4475,4510,4510,4465,4546
20241021,103600,632293685,4510,4510,4510,4500,1106
20241021,103500,627312930,4500,4520,4540,4480,5569
20241021,103400,602188335,4515,4545,4605,4505,31883
20241021,103300,457145655,4545,4425,4690,4425,31607
20241021,103200,312717385,4425,4430,4430,4425,1886
20241021,103100,304364805,4420,4450,4450,4420,3514
20241021,103000,288814625,4425,4450,4470,4425,9055
20241021,102900,248621720,4450,4450,4450,4450,0
20241021,102800,248621720,4450,4450,4450,4450,0
20241021,102700,248621720,4450,4470,4470,4450,1003
20241021,102600,244138350,4450,4445,4475,4445,3
20241021,102500,244124980,4475,4460,4475,4440,3286
20241021,102400,229468820,4440,4440,4440,4440,1
20241021,102300,229464380,4465,4465,4465,4465,0
20241021,102200,229464380,4465,4465,4465,4465,0
20241021,102100,229464380,4465,4440,4465,4440,564
20241021,102000,226960195,4440,4440,4440,4440,228
20241021,101900,225947875,4440,4440,4440,4440,10
20241021,101800,225903475,4440,4440,4440,4440,0
20241021,101700,225903475,4440,4445,4445,4440,3223
20241021,101600,211589505,4445,4470,4470,4445,1156
20241021,101500,206443600,4475,4475,4475,4475,0
20241021,101400,206443600,4475,4475,4475,4475,0
20241021,101300,206443600,4475,4475,4475,4475,1
20241021,101200,206439125,4455,4455,4455,4455,0
20241021,101100,206439125,4455,4455,4455,4455,0
20241021,101000,206439125,4455,4455,4455,4455,0
20241021,100900,206439125,4455,4455,4455,4455,0
20241021,100800,206439125,4455,4475,4475,4455,454
20241021,100700,204414215,4460,4475,4480,4460,453
20241021,100600,202384800,4480,4480,4480,4480,1
20241021,100500,202380320,4480,4480,4480,4480,20
20241021,100400,202290720,4480,4480,4480,4480,4
20241021,100300,202272800,4480,4480,4480,4480,13
20241021,100200,202214560,4480,4460,4480,4460,8
20241021,100100,202178840,4480,4480,4480,4480,3
20241021,100000,202165400,4480,4480,4480,4460,9
20241021,095900,202125200,4485,4470,4485,4470,22
20241021,095800,202026845,4460,4460,4460,4460,1019
20241021,095700,197482105,4460,4480,4480,4460,1944
20241021,095600,188802010,4465,4470,4480,4465,322
20241021,095500,187364240,4465,4485,4485,4465,34
20241021,095400,187212170,4465,4480,4485,4465,642
20241021,095300,184336320,4465,4480,4480,4465,22
20241021,095200,184238075,4465,4480,4480,4465,503
20241021,095100,181985250,4465,4480,4480,4465,22
20241021,095000,181887005,4465,4480,4480,4465,213
20241021,094900,180935195,4480,4465,4480,4465,1102
20241021,094800,176006385,4465,4450,4465,4445,151
20241021,094700,175333850,4450,4450,4450,4450,2
20241021,094600,175324950,4455,4455,4455,4455,6
20241021,094500,175298220,4455,4440,4455,4440,430
20241021,094400,173386950,4435,4440,4440,4435,152
20241021,094300,172712085,4440,4440,4445,4440,1718
20241021,094200,165081600,4440,4450,4455,4440,542
20241021,094100,162669940,4455,4455,4465,4455,502
20241021,094000,160433520,4455,4455,4455,4455,1
20241021,093900,160429065,4445,4445,4445,4445,53
20241021,093800,160193480,4445,4445,4445,4445,2
20241021,093700,160184590,4445,4435,4445,4435,1010
20241021,093600,155702595,4440,4450,4450,4440,3076
20241021,093500,142043875,4445,4445,4445,4440,2071
20241021,093400,132839595,4450,4455,4455,4450,1300
20241021,093300,127054095,4455,4455,4455,4450,1076
20241021,093200,122265265,4455,4455,4455,4450,1283
20241021,093100,116549700,4475,4465,4475,4455,507
20241021,093000,114290580,4475,4470,4475,4460,2011
20241021,092900,105305755,4475,4460,4475,4460,431
20241021,092800,103380890,4460,4460,4460,4460,527
20241021,092700,101030470,4465,4465,4465,4460,501
20241021,092600,98794005,4470,4470,4475,4470,58
20241021,092500,98534740,4475,4470,4475,4470,71
20241021,092400,98217365,4470,4485,4485,4470,8
20241021,092300,98181560,4490,4490,4490,4455,452
20241021,092200,96167815,4480,4475,4480,4455,2032
20241021,092100,87095010,4475,4465,4475,4460,1984
20241021,092000,78236945,4465,4475,4475,4455,351
20241021,091900,76670950,4475,4460,4475,4460,651
20241021,091800,73767475,4455,4465,4475,4455,716
20241021,091700,70577150,4475,4475,4475,4475,0
20241021,091600,70577150,4475,4475,4475,4470,371
20241021,091500,68918675,4455,4470,4470,4455,1933
20241021,091400,60290885,4490,4480,4490,4480,15
20241021,091300,60223675,4480,4470,4480,4470,1728
20241021,091200,52483025,4500,4470,4500,4465,1206
20241021,091100,47084225,4475,4500,4500,4475,471
20241021,091000,44974850,4470,4485,4500,4470,1758
20241021,090900,37075840,4490,4490,4495,4465,2966
20241021,090800,23766805,4455,4495,4495,4455,214
20241021,090700,22809355,4500,4465,4500,4465,668
20241021,090600,19804200,4505,4470,4505,4470,204
20241021,090500,18888950,4470,4445,4470,4440,1506
20241021,090400,12191520,4465,4465,4465,4445,188
20241021,090300,11355735,4465,4460,4465,4460,237
20241021,090200,10298455,4460,4430,4460,4430,163
20241021,090100,9571685,4460,4450,4460,4445,971
20241021,090000,5250750,4450,4410,4460,4410,783