stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,204800,6957082860,2535,2535,2535,2535,48456
20241021,204700,6957082860,2535,2535,2535,2535,0
20241021,204600,6957082860,2535,2535,2535,2535,0
20241021,204500,6957082860,2535,2535,2535,2535,0
20241021,204400,6957082860,2535,2535,2535,2535,0
20241021,204300,6957082860,2535,2535,2535,2535,0
20241021,204200,6957082860,2535,2535,2535,2535,0
20241021,204100,6957082860,2535,2535,2535,2535,0
20241021,204000,6957082860,2535,2535,2535,2535,0
20241021,203900,6957082860,2535,2535,2535,2535,0
20241021,203800,6957082860,2535,2535,2535,2535,0
20241021,203700,6957082860,2535,2535,2535,2535,0
20241021,203600,6957082860,2535,2535,2535,2535,0
20241021,203500,6957082860,2535,2535,2535,2535,0
20241021,203400,6957082860,2535,2535,2535,2535,0
20241021,203300,6957082860,2535,2535,2535,2535,0
20241021,203200,6957082860,2535,2535,2535,2535,0
20241021,203100,6957082860,2535,2535,2535,2535,0
20241021,203000,6957082860,2535,2535,2535,2535,0
20241021,202900,6957082860,2535,2535,2535,2535,0
20241021,202800,6957082860,2535,2535,2535,2535,0
20241021,202700,6957082860,2535,2535,2535,2535,0
20241021,202600,6957082860,2535,2535,2535,2535,0
20241021,202500,6957082860,2535,2535,2535,2535,0
20241021,202400,6957082860,2535,2535,2535,2535,0
20241021,202300,6957082860,2535,2535,2535,2535,0
20241021,202200,6957082860,2535,2535,2535,2535,0
20241021,202100,6957082860,2535,2535,2535,2535,0
20241021,202000,6957082860,2535,2535,2535,2535,0
20241021,201900,6957082860,2535,2535,2535,2535,0
20241021,201800,6957082860,2535,2535,2535,2535,48456
20241021,201700,6957082860,2535,2535,2535,2535,0
20241021,201600,6957082860,2535,2535,2535,2535,0
20241021,201500,6957082860,2535,2535,2535,2535,0
20241021,201400,6957082860,2535,2535,2535,2535,0
20241021,201300,6957082860,2535,2535,2535,2535,0
20241021,201200,6957082860,2535,2535,2535,2535,0
20241021,201100,6957082860,2535,2535,2535,2535,0
20241021,201000,6957082860,2535,2535,2535,2535,0
20241021,200900,6957082860,2535,2535,2535,2535,0
20241021,200800,6957082860,2535,2535,2535,2535,0
20241021,200700,6957082860,2535,2535,2535,2535,0
20241021,200600,6957082860,2535,2535,2535,2535,0
20241021,200500,6957082860,2535,2535,2535,2535,0
20241021,200400,6957082860,2535,2535,2535,2535,0
20241021,200300,6957082860,2535,2535,2535,2535,0
20241021,200200,6957082860,2535,2535,2535,2535,0
20241021,200100,6957082860,2535,2535,2535,2535,0
20241021,200000,6957082860,2535,2535,2535,2535,0
20241021,195900,6957082860,2535,2535,2535,2535,0
20241021,195800,6957082860,2535,2535,2535,2535,0
20241021,195700,6957082860,2535,2535,2535,2535,0
20241021,195600,6957082860,2535,2535,2535,2535,0
20241021,195500,6957082860,2535,2535,2535,2535,0
20241021,195400,6957082860,2535,2535,2535,2535,0
20241021,195300,6957082860,2535,2535,2535,2535,0
20241021,195200,6957082860,2535,2535,2535,2535,0
20241021,195100,6957082860,2535,2535,2535,2535,0
20241021,195000,6957082860,2535,2535,2535,2535,0
20241021,194900,6957082860,2535,2535,2535,2535,0
20241021,194800,6957082860,2535,2535,2535,2535,48456
20241021,194700,6957082860,2535,2535,2535,2535,0
20241021,194600,6957082860,2535,2535,2535,2535,0
20241021,194500,6957082860,2535,2535,2535,2535,0
20241021,194400,6957082860,2535,2535,2535,2535,0
20241021,194300,6957082860,2535,2535,2535,2535,0
20241021,194200,6957082860,2535,2535,2535,2535,0
20241021,194100,6957082860,2535,2535,2535,2535,0
20241021,194000,6957082860,2535,2535,2535,2535,0
20241021,193900,6957082860,2535,2535,2535,2535,0
20241021,193800,6957082860,2535,2535,2535,2535,0
20241021,193700,6957082860,2535,2535,2535,2535,0
20241021,193600,6957082860,2535,2535,2535,2535,0
20241021,193500,6957082860,2535,2535,2535,2535,0
20241021,193400,6957082860,2535,2535,2535,2535,0
20241021,193300,6957082860,2535,2535,2535,2535,0
20241021,193200,6957082860,2535,2535,2535,2535,0
20241021,193100,6957082860,2535,2535,2535,2535,0
20241021,193000,6957082860,2535,2535,2535,2535,0
20241021,192900,6957082860,2535,2535,2535,2535,0
20241021,192800,6957082860,2535,2535,2535,2535,0
20241021,192700,6957082860,2535,2535,2535,2535,0
20241021,192600,6957082860,2535,2535,2535,2535,0
20241021,192500,6957082860,2535,2535,2535,2535,0
20241021,192400,6957082860,2535,2535,2535,2535,0
20241021,192300,6957082860,2535,2535,2535,2535,0
20241021,192200,6957082860,2535,2535,2535,2535,0
20241021,192100,6957082860,2535,2535,2535,2535,0
20241021,192000,6957082860,2535,2535,2535,2535,0
20241021,191900,6957082860,2535,2535,2535,2535,0
20241021,191800,6957082860,2535,2535,2535,2535,48456
20241021,191700,6957082860,2535,2535,2535,2535,0
20241021,191600,6957082860,2535,2535,2535,2535,0
20241021,191500,6957082860,2535,2535,2535,2535,0
20241021,191400,6957082860,2535,2535,2535,2535,0
20241021,191300,6957082860,2535,2535,2535,2535,0
20241021,191200,6957082860,2535,2535,2535,2535,0
20241021,191100,6957082860,2535,2535,2535,2535,0
20241021,191000,6957082860,2535,2535,2535,2535,0
20241021,190900,6957082860,2535,2535,2535,2535,0
20241021,190800,6957082860,2535,2535,2535,2535,0
20241021,190700,6957082860,2535,2535,2535,2535,0
20241021,190600,6957082860,2535,2535,2535,2535,0
20241021,190500,6957082860,2535,2535,2535,2535,0
20241021,190400,6957082860,2535,2535,2535,2535,0
20241021,190300,6957082860,2535,2535,2535,2535,0
20241021,190200,6957082860,2535,2535,2535,2535,0
20241021,190100,6957082860,2535,2535,2535,2535,0
20241021,190000,6957082860,2535,2535,2535,2535,0
20241021,185900,6957082860,2535,2535,2535,2535,0
20241021,185800,6957082860,2535,2535,2535,2535,0
20241021,185700,6957082860,2535,2535,2535,2535,0
20241021,185600,6957082860,2535,2535,2535,2535,0
20241021,185500,6957082860,2535,2535,2535,2535,0
20241021,185400,6957082860,2535,2535,2535,2535,0
20241021,185300,6957082860,2535,2535,2535,2535,0
20241021,185200,6957082860,2535,2535,2535,2535,0
20241021,185100,6957082860,2535,2535,2535,2535,0
20241021,185000,6957082860,2535,2535,2535,2535,0
20241021,184900,6957082860,2535,2535,2535,2535,0
20241021,184800,6957082860,2535,2535,2535,2535,48456
20241021,184700,6957082860,2535,2535,2535,2535,0
20241021,184600,6957082860,2535,2535,2535,2535,0
20241021,184500,6957082860,2535,2535,2535,2535,0
20241021,184400,6957082860,2535,2535,2535,2535,0
20241021,184300,6957082860,2535,2535,2535,2535,0
20241021,184200,6957082860,2535,2535,2535,2535,0
20241021,184100,6957082860,2535,2535,2535,2535,0
20241021,184000,6957082860,2535,2535,2535,2535,0
20241021,183900,6957082860,2535,2535,2535,2535,0
20241021,183800,6957082860,2535,2535,2535,2535,0
20241021,183700,6957082860,2535,2535,2535,2535,0
20241021,183600,6957082860,2535,2535,2535,2535,0
20241021,183500,6957082860,2535,2535,2535,2535,0
20241021,183400,6957082860,2535,2535,2535,2535,0
20241021,183300,6957082860,2535,2535,2535,2535,0
20241021,183200,6957082860,2535,2535,2535,2535,0
20241021,183100,6957082860,2535,2535,2535,2535,0
20241021,183000,6957082860,2535,2535,2535,2535,0
20241021,182900,6957082860,2535,2535,2535,2535,0
20241021,182800,6957082860,2535,2535,2535,2535,0
20241021,182700,6957082860,2535,2535,2535,2535,0
20241021,182600,6957082860,2535,2535,2535,2535,0
20241021,182500,6957082860,2535,2535,2535,2535,0
20241021,182400,6957082860,2535,2535,2535,2535,0
20241021,182300,6957082860,2535,2535,2535,2535,0
20241021,182200,6957082860,2535,2535,2535,2535,0
20241021,182100,6957082860,2535,2535,2535,2535,0
20241021,182000,6957082860,2535,2535,2535,2535,0
20241021,181900,6957082860,2535,2535,2535,2535,0
20241021,181800,6957082860,2535,2535,2535,2535,48456
20241021,181700,6957082860,2535,2535,2535,2535,0
20241021,181600,6957082860,2535,2535,2535,2535,0
20241021,181500,6957082860,2535,2535,2535,2535,0
20241021,181400,6957082860,2535,2535,2535,2535,0
20241021,181300,6957082860,2535,2535,2535,2535,0
20241021,181200,6957082860,2535,2535,2535,2535,0
20241021,181100,6957082860,2535,2535,2535,2535,0
20241021,181000,6957082860,2535,2535,2535,2535,0
20241021,180900,6957082860,2535,2535,2535,2535,0
20241021,180800,6957082860,2535,2535,2535,2535,0
20241021,180700,6957082860,2535,2535,2535,2535,0
20241021,180600,6957082860,2535,2535,2535,2535,0
20241021,180500,6957082860,2535,2535,2535,2535,0
20241021,180400,6957082860,2535,2535,2535,2535,0
20241021,180300,6957082860,2535,2535,2535,2535,0
20241021,180200,6957082860,2535,2535,2535,2535,0
20241021,180100,6957082860,2535,2535,2535,2535,0
20241021,180000,6957082860,2535,2535,2535,2535,0
20241021,175900,6957082860,2535,2535,2535,2535,0
20241021,175800,6957082860,2535,2535,2535,2535,0
20241021,175700,6957082860,2535,2535,2535,2535,0
20241021,175600,6957082860,2535,2535,2535,2535,0
20241021,175500,6957082860,2535,2535,2535,2535,0
20241021,175400,6957082860,2535,2535,2535,2535,0
20241021,175300,6957082860,2535,2535,2535,2535,0
20241021,175200,6957082860,2535,2535,2535,2535,0
20241021,175100,6957082860,2535,2535,2535,2535,0
20241021,175000,6957082860,2535,2535,2535,2535,0
20241021,174900,6957082860,2535,2535,2535,2535,0
20241021,174800,6957082860,2535,2535,2535,2535,48456
20241021,174700,6957082860,2535,2535,2535,2535,0
20241021,174600,6957082860,2535,2535,2535,2535,0
20241021,174500,6957082860,2535,2535,2535,2535,0
20241021,174400,6957082860,2535,2535,2535,2535,0
20241021,174300,6957082860,2535,2535,2535,2535,0
20241021,174200,6957082860,2535,2535,2535,2535,0
20241021,174100,6957082860,2535,2535,2535,2535,0
20241021,174000,6957082860,2535,2535,2535,2535,0
20241021,173900,6957082860,2535,2535,2535,2535,0
20241021,173800,6957082860,2535,2535,2535,2535,0
20241021,173700,6957082860,2535,2535,2535,2535,0
20241021,173600,6957082860,2535,2535,2535,2535,0
20241021,173500,6957082860,2535,2535,2535,2535,0
20241021,173400,6957082860,2535,2535,2535,2535,0
20241021,173300,6957082860,2535,2535,2535,2535,0
20241021,173200,6957082860,2535,2535,2535,2535,0
20241021,173100,6957082860,2535,2535,2535,2535,0
20241021,173000,6957082860,2535,2535,2535,2535,0
20241021,172900,6957082860,2535,2535,2535,2535,0
20241021,172800,6957082860,2535,2535,2535,2535,0
20241021,172700,6957082860,2535,2535,2535,2535,0
20241021,172600,6957082860,2535,2535,2535,2535,0
20241021,172500,6957082860,2535,2535,2535,2535,0
20241021,172400,6957082860,2535,2535,2535,2535,0
20241021,172300,6957082860,2535,2535,2535,2535,0
20241021,172200,6957082860,2535,2535,2535,2535,0
20241021,172100,6957082860,2535,2535,2535,2535,0
20241021,172000,6957082860,2535,2535,2535,2535,0
20241021,171900,6957082860,2535,2535,2535,2535,0
20241021,171800,6957082860,2535,2535,2535,2535,48456
20241021,171700,6957082860,2535,2535,2535,2535,0
20241021,171600,6957082860,2535,2535,2535,2535,0
20241021,171500,6957082860,2535,2535,2535,2535,0
20241021,171400,6957082860,2535,2535,2535,2535,0
20241021,171300,6957082860,2535,2535,2535,2535,0
20241021,171200,6957082860,2535,2535,2535,2535,0
20241021,171100,6957082860,2535,2535,2535,2535,0
20241021,171000,6957082860,2535,2535,2535,2535,0
20241021,170900,6957082860,2535,2535,2535,2535,0
20241021,170800,6957082860,2535,2535,2535,2535,0
20241021,170700,6957082860,2535,2535,2535,2535,0
20241021,170600,6957082860,2535,2535,2535,2535,0
20241021,170500,6957082860,2535,2535,2535,2535,0
20241021,170400,6957082860,2535,2535,2535,2535,0
20241021,170300,6957082860,2535,2535,2535,2535,0
20241021,170200,6957082860,2535,2535,2535,2535,0
20241021,170100,6957082860,2535,2535,2535,2535,0
20241021,170000,6957082860,2535,2535,2535,2535,0
20241021,165900,6957082860,2535,2535,2535,2535,0
20241021,165800,6957082860,2535,2535,2535,2535,0
20241021,165700,6957082860,2535,2535,2535,2535,0
20241021,165600,6957082860,2535,2535,2535,2535,0
20241021,165500,6957082860,2535,2535,2535,2535,0
20241021,165400,6957082860,2535,2535,2535,2535,0
20241021,165300,6957082860,2535,2535,2535,2535,0
20241021,165200,6957082860,2535,2535,2535,2535,0
20241021,165100,6957082860,2535,2535,2535,2535,0
20241021,165000,6957082860,2535,2535,2535,2535,0
20241021,164900,6957082860,2535,2535,2535,2535,0
20241021,164800,6957082860,2535,2535,2535,2535,48456
20241021,164700,6957082860,2535,2535,2535,2535,0
20241021,164600,6957082860,2535,2535,2535,2535,0
20241021,164500,6957082860,2535,2535,2535,2535,0
20241021,164400,6957082860,2535,2535,2535,2535,0
20241021,164300,6957082860,2535,2535,2535,2535,0
20241021,164200,6957082860,2535,2535,2535,2535,0
20241021,164100,6957082860,2535,2535,2535,2535,0
20241021,164000,6957082860,2535,2535,2535,2535,0
20241021,163900,6957082860,2535,2535,2535,2535,0
20241021,163800,6957082860,2535,2535,2535,2535,0
20241021,163700,6957082860,2535,2535,2535,2535,0
20241021,163600,6957082860,2535,2535,2535,2535,0
20241021,163500,6957082860,2535,2535,2535,2535,0
20241021,163400,6957082860,2535,2535,2535,2535,0
20241021,163300,6957082860,2535,2535,2535,2535,0
20241021,163200,6957082860,2535,2535,2535,2535,0
20241021,163100,6957082860,2535,2535,2535,2535,0
20241021,163000,6957082860,2535,2535,2535,2535,0
20241021,162900,6957082860,2535,2535,2535,2535,0
20241021,162800,6957082860,2535,2535,2535,2535,0
20241021,162700,6957082860,2535,2535,2535,2535,0
20241021,162600,6957082860,2535,2535,2535,2535,0
20241021,162500,6957082860,2535,2535,2535,2535,0
20241021,162400,6957082860,2535,2535,2535,2535,0
20241021,162300,6957082860,2535,2535,2535,2535,0
20241021,162200,6957082860,2535,2535,2535,2535,0
20241021,162100,6957082860,2535,2535,2535,2535,0
20241021,162000,6957082860,2535,2535,2535,2535,0
20241021,161900,6957082860,2535,2535,2535,2535,0
20241021,161800,6957082860,2535,2535,2535,2535,48456
20241021,161700,6957082860,2535,2535,2535,2535,0
20241021,161600,6957082860,2535,2535,2535,2535,0
20241021,161500,6957082860,2535,2535,2535,2535,0
20241021,161400,6957082860,2535,2535,2535,2535,0
20241021,161300,6957082860,2535,2535,2535,2535,0
20241021,161200,6957082860,2535,2535,2535,2535,0
20241021,161100,6957082860,2535,2535,2535,2535,0
20241021,161000,6957082860,2535,2535,2535,2535,0
20241021,160900,6957082860,2535,2535,2535,2535,0
20241021,160800,6957082860,2535,2535,2535,2535,0
20241021,160700,6957082860,2535,2535,2535,2535,0
20241021,160600,6957082860,2535,2535,2535,2535,0
20241021,160500,6957082860,2535,2535,2535,2535,0
20241021,160400,6957082860,2535,2535,2535,2535,0
20241021,160300,6957082860,2535,2535,2535,2535,0
20241021,160200,6957082860,2535,2535,2535,2535,0
20241021,160100,6957082860,2535,2535,2535,2535,0
20241021,160000,6957082860,2535,2535,2535,2535,0
20241021,155900,6957082860,2535,2535,2535,2535,0
20241021,155800,6957082860,2535,2535,2535,2535,0
20241021,155700,6957082860,2535,2535,2535,2535,0
20241021,155600,6957082860,2535,2535,2535,2535,0
20241021,155500,6957082860,2535,2535,2535,2535,0
20241021,155400,6957082860,2535,2535,2535,2535,0
20241021,155300,6957082860,2535,2535,2535,2535,0
20241021,155200,6957082860,2535,2535,2535,2535,0
20241021,155100,6957082860,2535,2535,2535,2535,0
20241021,155000,6957082860,2535,2535,2535,2535,0
20241021,154900,6957082860,2535,2535,2535,2535,0
20241021,154800,6957082860,2535,2535,2535,2535,48456
20241021,154700,6957082860,2535,2535,2535,2535,0
20241021,154600,6957082860,2535,2535,2535,2535,0
20241021,154500,6957082860,2535,2535,2535,2535,0
20241021,154400,6957082860,2535,2535,2535,2535,0
20241021,154300,6957082860,2535,2535,2535,2535,0
20241021,154200,6957082860,2535,2535,2535,2535,0
20241021,154100,6957082860,2535,2535,2535,2535,0
20241021,154000,6957082860,2535,2535,2535,2535,0
20241021,153900,6957082860,2535,2535,2535,2535,0
20241021,153800,6957082860,2535,2535,2535,2535,0
20241021,153700,6957082860,2535,2535,2535,2535,0
20241021,153600,6957082860,2535,2535,2535,2535,0
20241021,153500,6957082860,2535,2535,2535,2535,0
20241021,153400,6957082860,2535,2535,2535,2535,0
20241021,153300,6957082860,2535,2535,2535,2535,0
20241021,153200,6957082860,2535,2535,2535,2535,0
20241021,153100,6957082860,2535,2535,2535,2535,0
20241021,153000,6957082860,2535,2535,2535,2535,48456
20241021,152900,6834246900,2525,2525,2525,2525,0
20241021,152800,6834246900,2525,2525,2525,2525,0
20241021,152700,6834246900,2525,2525,2525,2525,0
20241021,152600,6834246900,2525,2525,2525,2525,0
20241021,152500,6834246900,2525,2525,2525,2525,0
20241021,152400,6834246900,2525,2525,2525,2525,0
20241021,152300,6834246900,2525,2525,2525,2525,0
20241021,152200,6834246900,2525,2525,2525,2525,0
20241021,152100,6834246900,2525,2525,2525,2525,0
20241021,152000,6834246900,2525,2525,2525,2525,0
20241021,151900,6834246900,2525,2515,2525,2510,8323
20241021,151800,6813303715,2515,2510,2520,2505,6943
20241021,151700,6795861835,2515,2515,2515,2500,5651
20241021,151600,6781690605,2505,2510,2515,2505,12897
20241021,151500,6749318245,2505,2510,2510,2505,4617
20241021,151400,6737746365,2515,2515,2515,2510,7098
20241021,151300,6719914375,2515,2515,2520,2515,1278
20241021,151200,6716699155,2520,2525,2525,2515,3961
20241021,151100,6706719720,2525,2520,2525,2515,2987
20241021,151000,6699192240,2525,2525,2525,2520,873
20241021,150900,6696990490,2525,2520,2525,2520,4051
20241021,150800,6686769420,2515,2515,2520,2510,7514
20241021,150700,6667886505,2515,2505,2520,2505,4592
20241021,150600,6656347925,2505,2510,2515,2495,38156
20241021,150500,6560836930,2510,2520,2520,2510,1664
20241021,150400,6556648145,2520,2525,2525,2510,21275
20241021,150300,6503115390,2525,2525,2530,2520,2981
20241021,150200,6495588340,2525,2525,2525,2520,6060
20241021,150100,6480303200,2525,2525,2525,2515,3319
20241021,150000,6471938845,2525,2525,2525,2520,48
20241021,145900,6471817785,2525,2530,2530,2520,12189
20241021,145800,6441089260,2530,2525,2535,2525,4399
20241021,145700,6429962035,2535,2530,2535,2530,2627
20241021,145600,6423314700,2530,2530,2530,2530,44
20241021,145500,6423203380,2530,2530,2535,2530,1397
20241021,145400,6419668940,2530,2525,2530,2525,1473
20241021,145300,6415949565,2525,2530,2530,2525,427
20241021,145200,6414871175,2525,2525,2530,2525,289
20241021,145100,6414141440,2525,2530,2530,2525,480
20241021,145000,6412928880,2530,2530,2530,2525,1631
20241021,144900,6408810260,2530,2525,2530,2520,4373
20241021,144800,6397777240,2525,2525,2525,2525,1745
20241021,144700,6393371115,2530,2525,2530,2525,3959
20241021,144600,6383363750,2525,2530,2530,2525,2041
20241021,144500,6378210170,2530,2530,2530,2530,3115
20241021,144400,6370329220,2530,2530,2530,2530,4081
20241021,144300,6360004290,2530,2530,2530,2530,23
20241021,144200,6359946100,2530,2530,2530,2530,2377
20241021,144100,6353932290,2535,2535,2535,2530,67
20241021,144000,6353762460,2535,2535,2535,2530,6099
20241021,143900,6338331870,2535,2540,2540,2530,1799
20241021,143800,6333772205,2540,2545,2545,2535,6686
20241021,143700,6316815115,2545,2550,2550,2545,709
20241021,143600,6315010620,2550,2545,2550,2545,1707
20241021,143500,6310666290,2545,2545,2545,2545,1170
20241021,143400,6307688640,2550,2545,2550,2540,190
20241021,143300,6307204965,2545,2550,2550,2540,3267
20241021,143200,6298885840,2550,2550,2550,2540,479
20241021,143100,6297666215,2550,2545,2550,2545,1787
20241021,143000,6293115755,2545,2545,2545,2540,3217
20241021,142900,6284928500,2545,2540,2545,2535,1380
20241021,142800,6281423230,2540,2535,2540,2530,3225
20241021,142700,6273249335,2535,2535,2535,2530,1091
20241021,142600,6270489005,2535,2535,2535,2530,2423
20241021,142500,6264358755,2535,2530,2535,2530,677
20241021,142400,6262644385,2530,2530,2530,2530,2217
20241021,142300,6257035375,2530,2525,2530,2520,345
20241021,142200,6256163815,2525,2530,2530,2525,1292
20241021,142100,6252898725,2530,2525,2530,2525,5337
20241021,142000,6239422505,2525,2520,2525,2520,5605
20241021,141900,6225297845,2520,2520,2520,2520,4927
20241021,141800,6212881805,2520,2530,2530,2520,972
20241021,141700,6210430180,2530,2535,2535,2525,3415
20241021,141600,6201796195,2535,2535,2535,2535,739
20241021,141500,6199922830,2540,2545,2545,2530,19401
20241021,141400,6150805160,2545,2535,2545,2535,689
20241021,141300,6149055280,2535,2540,2540,2535,54
20241021,141200,6148918125,2540,2540,2545,2535,3383
20241021,141100,6140327290,2540,2530,2540,2530,2942
20241021,141000,6132871800,2525,2525,2530,2525,1554
20241021,140900,6128945415,2525,2525,2525,2525,24
20241021,140800,6128884815,2525,2520,2525,2520,60
20241021,140700,6128733540,2520,2520,2530,2515,6878
20241021,140600,6111402510,2530,2530,2530,2520,13524
20241021,140500,6077279470,2530,2535,2535,2530,49
20241021,140400,6077155295,2535,2535,2535,2535,5
20241021,140300,6077142620,2535,2525,2535,2525,102
20241021,140200,6076885050,2530,2530,2530,2530,1248
20241021,140100,6073727610,2530,2535,2535,2530,44
20241021,140000,6073616200,2530,2530,2535,2530,4
20241021,135900,6073606075,2525,2530,2530,2525,50
20241021,135800,6073479805,2530,2525,2530,2525,2723
20241021,135700,6066593310,2525,2525,2525,2525,8166
20241021,135600,6045974160,2525,2525,2525,2520,590
20241021,135500,6044487255,2520,2525,2525,2520,15
20241021,135400,6044449420,2525,2525,2525,2525,0
20241021,135300,6044449420,2525,2525,2525,2525,4132
20241021,135200,6034016120,2525,2525,2530,2525,377
20241021,135100,6033064125,2525,2525,2525,2525,1440
20241021,135000,6029428125,2530,2530,2530,2530,363
20241021,134900,6028509735,2530,2530,2530,2530,501
20241021,134800,6027242205,2530,2535,2535,2530,61
20241021,134700,6027087870,2535,2530,2535,2530,37
20241021,134600,6026994150,2535,2535,2535,2535,1281
20241021,134500,6023746815,2535,2535,2535,2535,1003
20241021,134400,6021204210,2535,2535,2535,2530,26
20241021,134300,6021138305,2535,2530,2535,2530,87
20241021,134200,6020917990,2530,2530,2535,2530,420
20241021,134100,6019855385,2530,2530,2530,2530,690
20241021,134000,6018109685,2530,2530,2530,2530,17
20241021,133900,6018066675,2535,2530,2535,2530,184
20241021,133800,6017600390,2530,2540,2540,2530,1701
20241021,133700,6013283290,2540,2535,2540,2535,697
20241021,133600,6011516385,2535,2535,2535,2535,72
20241021,133500,6011333865,2530,2530,2535,2530,404
20241021,133400,6010311710,2530,2525,2530,2525,719
20241021,133300,6008495725,2525,2525,2525,2525,64
20241021,133200,6008334125,2525,2520,2525,2520,138
20241021,133100,6007986345,2520,2520,2520,2520,74
20241021,133000,6007799865,2525,2525,2525,2525,715
20241021,132900,6005994490,2525,2530,2530,2525,321
20241021,132800,6005182365,2530,2525,2530,2520,1155
20241021,132700,6002268010,2525,2520,2525,2520,2366
20241021,132600,5996294810,2525,2525,2525,2515,5546
20241021,132500,5982304290,2525,2530,2530,2525,45
20241021,132400,5982190545,2525,2525,2525,2525,71
20241021,132300,5982011270,2525,2520,2525,2520,104
20241021,132200,5981749130,2520,2515,2525,2515,898
20241021,132100,5979481715,2525,2520,2525,2510,7518
20241021,132000,5960563805,2520,2525,2530,2520,5779
20241021,131900,5945997995,2525,2520,2525,2520,1532
20241021,131800,5942131695,2520,2520,2525,2520,2311
20241021,131700,5936306965,2520,2525,2525,2520,1158
20241021,131600,5933383025,2530,2530,2530,2525,1089
20241021,131500,5930633260,2530,2530,2535,2530,982
20241021,131400,5928148750,2530,2530,2530,2530,2065
20241021,131300,5922924300,2535,2530,2535,2530,1601
20241021,131200,5918872790,2530,2530,2530,2530,923
20241021,131100,5916537600,2530,2530,2530,2530,104
20241021,131000,5916274480,2535,2535,2535,2520,22449
20241021,130900,5859536125,2540,2540,2540,2540,1788
20241021,130800,5854994605,2545,2545,2545,2545,100
20241021,130700,5854740105,2545,2545,2545,2545,835
20241021,130600,5852615030,2545,2545,2545,2540,2565
20241021,130500,5846092110,2545,2540,2545,2540,33
20241021,130400,5846008170,2545,2535,2545,2535,1092
20241021,130300,5843235945,2535,2540,2540,2535,6
20241021,130200,5843220710,2540,2540,2540,2535,11435
20241021,130100,5814211710,2540,2550,2550,2540,11
20241021,130000,5814183750,2540,2545,2550,2540,8002
20241021,125900,5793851790,2550,2545,2550,2545,1218
20241021,125800,5790749100,2550,2550,2550,2545,878
20241021,125700,5788512500,2555,2555,2555,2555,1304
20241021,125600,5785180780,2555,2560,2560,2555,894
20241021,125500,5782895595,2560,2560,2560,2555,272
20241021,125400,5782199345,2560,2560,2560,2560,1
20241021,125300,5782196785,2560,2555,2560,2555,1480
20241021,125200,5778413780,2555,2555,2560,2555,148
20241021,125100,5778035130,2555,2555,2560,2550,3878
20241021,125000,5768114745,2555,2550,2555,2550,1152
20241021,124900,5765174040,2550,2550,2550,2550,1830
20241021,124800,5760507540,2550,2540,2550,2540,532
20241021,124700,5759156170,2550,2535,2550,2535,4518
20241021,124600,5747676400,2535,2535,2535,2530,3635
20241021,124500,5738466890,2540,2540,2540,2535,266
20241021,124400,5737792250,2540,2545,2545,2540,1356
20241021,124300,5734347955,2545,2540,2545,2540,171
20241021,124200,5733912765,2545,2540,2545,2540,7180
20241021,124100,5715660130,2545,2545,2545,2540,2002
20241021,124000,5710575040,2540,2545,2545,2540,2238
20241021,123900,5704890515,2540,2545,2545,2540,2130
20241021,123800,5699469885,2550,2545,2550,2545,96
20241021,123700,5699225170,2545,2545,2545,2545,28
20241021,123600,5699153910,2545,2550,2555,2545,556
20241021,123500,5697737105,2550,2550,2550,2550,977
20241021,123400,5695245755,2550,2545,2550,2545,1020
20241021,123300,5692649815,2545,2545,2550,2545,287
20241021,123200,5691919375,2545,2545,2550,2545,521
20241021,123100,5690590930,2545,2545,2545,2545,100
20241021,123000,5690336430,2550,2550,2550,2550,21
20241021,122900,5690282880,2550,2550,2550,2550,3066
20241021,122800,5682464580,2550,2555,2555,2550,856
20241021,122700,5680281770,2550,2545,2555,2545,2174
20241021,122600,5674738070,2550,2545,2555,2540,14221
20241021,122500,5638482600,2535,2540,2540,2535,3283
20241021,122400,5630145195,2545,2545,2545,2545,2276
20241021,122300,5624352775,2550,2550,2550,2545,233
20241021,122200,5623759475,2550,2550,2550,2550,0
20241021,122100,5623759475,2550,2550,2550,2550,0
20241021,122000,5623759475,2550,2545,2550,2545,502
20241021,121900,5622481375,2550,2550,2550,2550,246
20241021,121800,5621854075,2545,2550,2550,2545,127
20241021,121700,5621530280,2545,2550,2550,2545,26
20241021,121600,5621464105,2545,2550,2550,2545,1293
20241021,121500,5618172820,2550,2545,2550,2545,195
20241021,121400,5617676040,2550,2550,2550,2540,799
20241021,121300,5615642185,2550,2545,2550,2545,2
20241021,121200,5615637090,2545,2545,2550,2540,50
20241021,121100,5615509915,2550,2540,2550,2540,1727
20241021,121000,5611116465,2540,2540,2540,2535,108
20241021,120900,5610842505,2530,2540,2540,2530,65
20241021,120800,5610677465,2540,2530,2540,2530,297
20241021,120700,5609923615,2535,2535,2535,2535,2253
20241021,120600,5604212260,2535,2535,2535,2535,0
20241021,120500,5604212260,2535,2535,2535,2535,1
20241021,120400,5604209725,2540,2535,2540,2535,135
20241021,120300,5603867465,2540,2530,2540,2530,7417
20241021,120200,5585062675,2540,2530,2540,2530,4223
20241021,120100,5574372050,2530,2535,2540,2530,3917
20241021,120000,5564454825,2535,2540,2545,2535,361
20241021,115900,5563537910,2545,2540,2545,2540,934
20241021,115800,5561165540,2545,2540,2545,2540,1969
20241021,115700,5556164200,2540,2540,2545,2540,479
20241021,115600,5554945160,2540,2540,2540,2540,0
20241021,115500,5554945160,2540,2540,2550,2540,845
20241021,115400,5552798820,2545,2550,2550,2535,19044
20241021,115300,5504443695,2555,2550,2555,2550,2491
20241021,115200,5498091555,2555,2555,2555,2550,282
20241021,115100,5497372200,2555,2555,2555,2555,5
20241021,115000,5497359425,2550,2550,2555,2550,291
20241021,114900,5496617330,2555,2555,2555,2555,10
20241021,114800,5496591780,2555,2555,2555,2555,18
20241021,114700,5496545790,2550,2550,2550,2550,385
20241021,114600,5495564040,2550,2550,2555,2550,225
20241021,114500,5494990280,2555,2555,2555,2555,347
20241021,114400,5494103695,2555,2550,2555,2545,5145
20241021,114300,5480975450,2555,2550,2555,2550,45
20241021,114200,5480860550,2555,2560,2560,2555,1334
20241021,114100,5477451805,2560,2560,2560,2560,183
20241021,114000,5476983325,2560,2555,2560,2555,1790
20241021,113900,5472408125,2555,2555,2555,2555,20
20241021,113800,5472357025,2560,2560,2560,2555,648
20241021,113700,5470699420,2555,2560,2560,2555,849
20241021,113600,5468525985,2555,2545,2555,2545,7130
20241021,113500,5450320610,2540,2545,2545,2540,3131
20241021,113400,5442353375,2550,2550,2555,2550,1247
20241021,113300,5439172755,2550,2555,2555,2550,3519
20241021,113200,5430199270,2550,2550,2550,2550,4945
20241021,113100,5417589520,2555,2560,2565,2555,1003
20241021,113000,5415026800,2560,2565,2565,2560,1279
20241021,112900,5411752525,2565,2560,2565,2555,12191
20241021,112800,5380560400,2560,2555,2560,2555,498
20241021,112700,5379286145,2555,2550,2560,2545,8630
20241021,112600,5357265060,2555,2550,2555,2545,2709
20241021,112500,5350357135,2550,2550,2560,2550,817
20241021,112400,5348273060,2555,2565,2565,2550,5459
20241021,112300,5334315940,2565,2565,2565,2560,177
20241021,112200,5333862540,2560,2565,2570,2560,3549
20241021,112100,5324765095,2570,2570,2570,2565,3048
20241021,112000,5316933375,2570,2565,2575,2565,7741
20241021,111900,5297042930,2565,2565,2570,2565,5375
20241021,111800,5283255755,2565,2550,2565,2545,12231
20241021,111700,5252017460,2550,2550,2550,2545,5144
20241021,111600,5238903275,2550,2555,2560,2550,2064
20241021,111500,5233637560,2555,2560,2560,2555,2040
20241021,111400,5228423415,2555,2560,2560,2555,1930
20241021,111300,5223486895,2560,2545,2560,2545,5352
20241021,111200,5209832200,2550,2550,2550,2540,4517
20241021,111100,5198327200,2535,2550,2550,2535,13025
20241021,111000,5165182960,2555,2550,2555,2550,2824
20241021,110900,5157979100,2555,2555,2555,2550,5615
20241021,110800,5143660740,2555,2555,2560,2550,3910
20241021,110700,5133669105,2550,2550,2555,2550,4474
20241021,110600,5122257590,2550,2560,2560,2550,1501
20241021,110500,5118421680,2555,2560,2565,2555,3027
20241021,110400,5110686095,2565,2560,2565,2560,495
20241021,110300,5109418880,2565,2565,2565,2560,242
20241021,110200,5108798255,2565,2550,2570,2550,22029
20241021,110100,5052401340,2555,2560,2560,2550,10028
20241021,110000,5026814790,2555,2555,2560,2555,1112
20241021,105900,5023973625,2555,2555,2560,2555,6172
20241021,105800,5008193485,2555,2560,2560,2555,1014
20241021,105700,5005597685,2560,2555,2565,2555,3248
20241021,105600,4997268735,2555,2560,2565,2555,5047
20241021,105500,4984354535,2560,2575,2575,2560,6804
20241021,105400,4966868955,2575,2560,2575,2555,12724
20241021,105300,4934268940,2560,2565,2565,2560,808
20241021,105200,4932199895,2565,2565,2570,2565,927
20241021,105100,4929821965,2565,2555,2570,2555,9278
20241021,105000,4906004890,2555,2565,2570,2555,10592
20241021,104900,4878825005,2565,2565,2565,2560,9375
20241021,104800,4854780510,2560,2550,2560,2550,9636
20241021,104700,4830137095,2550,2545,2560,2545,12348
20241021,104600,4798613690,2545,2550,2550,2545,1867
20241021,104500,4793856800,2550,2545,2550,2545,3689
20241021,104400,4784451305,2545,2550,2555,2540,13168
20241021,104300,4750913235,2550,2530,2550,2530,22267
20241021,104200,4694366545,2535,2525,2535,2520,13214
20241021,104100,4661026605,2525,2515,2525,2515,6072
20241021,104000,4645729170,2515,2515,2520,2510,5662
20241021,103900,4631480290,2515,2510,2515,2505,4487
20241021,103800,4620211315,2510,2510,2510,2510,1000
20241021,103700,4617701315,2510,2505,2510,2505,2060
20241021,103600,4612540405,2505,2490,2505,2490,6347
20241021,103500,4596680185,2495,2495,2500,2495,3151
20241021,103400,4588818435,2495,2495,2495,2495,1240
20241021,103300,4585724635,2495,2495,2495,2495,223
20241021,103200,4585168250,2500,2490,2500,2490,3774
20241021,103100,4575762775,2485,2490,2495,2485,4998
20241021,103000,4563323450,2490,2485,2490,2485,628
20241021,102900,4561762810,2485,2495,2500,2485,7420
20241021,102800,4543273250,2495,2495,2495,2495,3995
20241021,102700,4533305725,2495,2500,2500,2495,6116
20241021,102600,4518017210,2500,2495,2500,2495,5885
20241021,102500,4503332065,2495,2475,2495,2475,14255
20241021,102400,4467925365,2475,2470,2480,2470,11081
20241021,102300,4440506340,2470,2470,2475,2470,12666
20241021,102200,4409221300,2470,2485,2485,2470,25400
20241021,102100,4346344040,2485,2485,2490,2485,3467
20241021,102000,4337726025,2485,2485,2490,2480,3984
20241021,101900,4327835825,2485,2490,2490,2485,2375
20241021,101800,4321928580,2490,2485,2495,2485,3730
20241021,101700,4312647390,2485,2480,2490,2480,13147
20241021,101600,4280007420,2480,2490,2490,2480,22640
20241021,101500,4223767880,2490,2490,2495,2490,310
20241021,101400,4222995975,2495,2490,2495,2490,8782
20241021,101300,4201127980,2495,2490,2495,2490,2449
20241021,101200,4195029615,2490,2495,2500,2485,15631
20241021,101100,4156111390,2495,2505,2510,2490,28956
20241021,101000,4083841295,2500,2510,2510,2500,7220
20241021,100900,4065766630,2510,2510,2510,2505,643
20241021,100800,4064153465,2510,2500,2510,2500,6624
20241021,100700,4047557085,2500,2505,2515,2500,5315
20241021,100600,4034251265,2505,2510,2515,2505,13774
20241021,100500,3999709170,2510,2510,2515,2510,1318
20241021,100400,3996397860,2510,2515,2520,2510,4445
20241021,100300,3985218880,2515,2520,2520,2515,21
20241021,100200,3985166010,2515,2520,2520,2515,3236
20241021,100100,3977024445,2520,2520,2525,2515,3112
20241021,100000,3969183195,2525,2520,2525,2515,3473
20241021,095900,3960426660,2520,2515,2520,2515,3702
20241021,095800,3951116110,2515,2510,2515,2510,1389
20241021,095700,3947628040,2520,2520,2520,2510,10023
20241021,095600,3922419620,2525,2520,2525,2515,3944
20241021,095500,3912481405,2520,2510,2520,2510,4493
20241021,095400,3901186560,2510,2525,2525,2505,11034
20241021,095300,3873476435,2525,2515,2525,2510,3354
20241021,095200,3865044280,2515,2510,2515,2510,13820
20241021,095100,3830356065,2515,2525,2525,2510,15415
20241021,095000,3791587720,2520,2525,2535,2520,27258
20241021,094900,3722783685,2530,2545,2550,2520,39316
20241021,094800,3623321540,2545,2565,2570,2535,32461
20241021,094700,3540679490,2560,2590,2605,2555,93686
20241021,094600,3299269660,2595,2615,2635,2560,163856
20241021,094500,2872670580,2610,2555,2625,2550,125598
20241021,094400,2547053755,2550,2550,2555,2545,8538
20241021,094300,2525286665,2545,2550,2555,2545,6555
20241021,094200,2508561285,2555,2555,2560,2550,16632
20241021,094100,2466054660,2560,2560,2560,2550,12557
20241021,094000,2433967420,2555,2540,2570,2530,56735
20241021,093900,2288819820,2530,2525,2540,2525,4751
20241021,093800,2276765440,2535,2530,2535,2525,4159
20241021,093700,2266234640,2525,2520,2530,2515,8083
20241021,093600,2245824570,2530,2515,2530,2515,3880
20241021,093500,2236024685,2525,2510,2530,2510,4033
20241021,093400,2225859160,2525,2500,2535,2495,4457
20241021,093300,2214650675,2500,2500,2500,2500,4580
20241021,093200,2203200675,2505,2500,2505,2500,1753
20241021,093100,2198817990,2500,2515,2515,2500,6853
20241021,093000,2181661995,2510,2525,2530,2500,16286
20241021,092900,2140725435,2525,2525,2535,2525,2544
20241021,092800,2134292645,2525,2510,2525,2510,7931
20241021,092700,2114333140,2510,2505,2510,2500,4305
20241021,092600,2103548780,2500,2495,2500,2495,6917
20241021,092500,2086261610,2495,2495,2500,2495,2236
20241021,092400,2080682765,2495,2500,2505,2495,40494
20241021,092300,1979459030,2500,2505,2510,2500,6412
20241021,092200,1963417955,2505,2510,2510,2505,9691
20241021,092100,1939135280,2505,2505,2510,2495,35568
20241021,092000,1850138925,2500,2505,2515,2500,34094
20241021,091900,1764550570,2510,2530,2530,2510,12020
20241021,091800,1734347040,2525,2555,2555,2510,69002
20241021,091700,1559653350,2550,2545,2555,2545,6054
20241021,091600,1544198785,2550,2550,2555,2545,18396
20241021,091500,1497277075,2550,2560,2565,2540,23516
20241021,091400,1437287130,2560,2560,2565,2550,28854
20241021,091300,1363456415,2560,2550,2565,2545,52190
20241021,091200,1230134435,2555,2550,2565,2530,43438
20241021,091100,1119501765,2550,2560,2560,2540,25386
20241021,091000,1054840060,2560,2520,2565,2520,30850
20241021,090900,976207490,2530,2520,2560,2515,89480
20241021,090800,749565295,2520,2520,2530,2510,31580
20241021,090700,669838395,2520,2480,2520,2480,26459
20241021,090600,603672840,2485,2505,2505,2480,35300
20241021,090500,515753645,2500,2505,2505,2500,14542
20241021,090400,479393750,2500,2505,2515,2500,23086
20241021,090300,421544830,2510,2515,2520,2505,25292
20241021,090200,358101615,2520,2525,2525,2515,34380
20241021,090100,271492315,2520,2520,2530,2510,21390
20241021,090000,217547675,2510,2525,2525,2510,79173