stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,212400,3620725880,4875,4875,4875,4875,17703
20241021,212300,3620725880,4875,4875,4875,4875,0
20241021,212200,3620725880,4875,4875,4875,4875,0
20241021,212100,3620725880,4875,4875,4875,4875,0
20241021,212000,3620725880,4875,4875,4875,4875,0
20241021,211900,3620725880,4875,4875,4875,4875,0
20241021,211800,3620725880,4875,4875,4875,4875,0
20241021,211700,3620725880,4875,4875,4875,4875,0
20241021,211600,3620725880,4875,4875,4875,4875,0
20241021,211500,3620725880,4875,4875,4875,4875,0
20241021,211400,3620725880,4875,4875,4875,4875,0
20241021,211300,3620725880,4875,4875,4875,4875,0
20241021,211200,3620725880,4875,4875,4875,4875,0
20241021,211100,3620725880,4875,4875,4875,4875,0
20241021,211000,3620725880,4875,4875,4875,4875,0
20241021,210900,3620725880,4875,4875,4875,4875,0
20241021,210800,3620725880,4875,4875,4875,4875,0
20241021,210700,3620725880,4875,4875,4875,4875,0
20241021,210600,3620725880,4875,4875,4875,4875,0
20241021,210500,3620725880,4875,4875,4875,4875,0
20241021,210400,3620725880,4875,4875,4875,4875,0
20241021,210300,3620725880,4875,4875,4875,4875,0
20241021,210200,3620725880,4875,4875,4875,4875,0
20241021,210100,3620725880,4875,4875,4875,4875,0
20241021,210000,3620725880,4875,4875,4875,4875,0
20241021,205900,3620725880,4875,4875,4875,4875,0
20241021,205800,3620725880,4875,4875,4875,4875,0
20241021,205700,3620725880,4875,4875,4875,4875,0
20241021,205600,3620725880,4875,4875,4875,4875,0
20241021,205500,3620725880,4875,4875,4875,4875,0
20241021,205400,3620725880,4875,4875,4875,4875,17703
20241021,205300,3620725880,4875,4875,4875,4875,0
20241021,205200,3620725880,4875,4875,4875,4875,0
20241021,205100,3620725880,4875,4875,4875,4875,0
20241021,205000,3620725880,4875,4875,4875,4875,0
20241021,204900,3620725880,4875,4875,4875,4875,0
20241021,204800,3620725880,4875,4875,4875,4875,0
20241021,204700,3620725880,4875,4875,4875,4875,0
20241021,204600,3620725880,4875,4875,4875,4875,0
20241021,204500,3620725880,4875,4875,4875,4875,0
20241021,204400,3620725880,4875,4875,4875,4875,0
20241021,204300,3620725880,4875,4875,4875,4875,0
20241021,204200,3620725880,4875,4875,4875,4875,0
20241021,204100,3620725880,4875,4875,4875,4875,0
20241021,204000,3620725880,4875,4875,4875,4875,0
20241021,203900,3620725880,4875,4875,4875,4875,0
20241021,203800,3620725880,4875,4875,4875,4875,0
20241021,203700,3620725880,4875,4875,4875,4875,0
20241021,203600,3620725880,4875,4875,4875,4875,0
20241021,203500,3620725880,4875,4875,4875,4875,0
20241021,203400,3620725880,4875,4875,4875,4875,0
20241021,203300,3620725880,4875,4875,4875,4875,0
20241021,203200,3620725880,4875,4875,4875,4875,0
20241021,203100,3620725880,4875,4875,4875,4875,0
20241021,203000,3620725880,4875,4875,4875,4875,0
20241021,202900,3620725880,4875,4875,4875,4875,0
20241021,202800,3620725880,4875,4875,4875,4875,0
20241021,202700,3620725880,4875,4875,4875,4875,0
20241021,202600,3620725880,4875,4875,4875,4875,0
20241021,202500,3620725880,4875,4875,4875,4875,0
20241021,202400,3620725880,4875,4875,4875,4875,17703
20241021,202300,3620725880,4875,4875,4875,4875,0
20241021,202200,3620725880,4875,4875,4875,4875,0
20241021,202100,3620725880,4875,4875,4875,4875,0
20241021,202000,3620725880,4875,4875,4875,4875,0
20241021,201900,3620725880,4875,4875,4875,4875,0
20241021,201800,3620725880,4875,4875,4875,4875,0
20241021,201700,3620725880,4875,4875,4875,4875,0
20241021,201600,3620725880,4875,4875,4875,4875,0
20241021,201500,3620725880,4875,4875,4875,4875,0
20241021,201400,3620725880,4875,4875,4875,4875,0
20241021,201300,3620725880,4875,4875,4875,4875,0
20241021,201200,3620725880,4875,4875,4875,4875,0
20241021,201100,3620725880,4875,4875,4875,4875,0
20241021,201000,3620725880,4875,4875,4875,4875,0
20241021,200900,3620725880,4875,4875,4875,4875,0
20241021,200800,3620725880,4875,4875,4875,4875,0
20241021,200700,3620725880,4875,4875,4875,4875,0
20241021,200600,3620725880,4875,4875,4875,4875,0
20241021,200500,3620725880,4875,4875,4875,4875,0
20241021,200400,3620725880,4875,4875,4875,4875,0
20241021,200300,3620725880,4875,4875,4875,4875,0
20241021,200200,3620725880,4875,4875,4875,4875,0
20241021,200100,3620725880,4875,4875,4875,4875,0
20241021,200000,3620725880,4875,4875,4875,4875,0
20241021,195900,3620725880,4875,4875,4875,4875,0
20241021,195800,3620725880,4875,4875,4875,4875,0
20241021,195700,3620725880,4875,4875,4875,4875,0
20241021,195600,3620725880,4875,4875,4875,4875,0
20241021,195500,3620725880,4875,4875,4875,4875,0
20241021,195400,3620725880,4875,4875,4875,4875,17703
20241021,195300,3620725880,4875,4875,4875,4875,0
20241021,195200,3620725880,4875,4875,4875,4875,0
20241021,195100,3620725880,4875,4875,4875,4875,0
20241021,195000,3620725880,4875,4875,4875,4875,0
20241021,194900,3620725880,4875,4875,4875,4875,0
20241021,194800,3620725880,4875,4875,4875,4875,0
20241021,194700,3620725880,4875,4875,4875,4875,0
20241021,194600,3620725880,4875,4875,4875,4875,0
20241021,194500,3620725880,4875,4875,4875,4875,0
20241021,194400,3620725880,4875,4875,4875,4875,0
20241021,194300,3620725880,4875,4875,4875,4875,0
20241021,194200,3620725880,4875,4875,4875,4875,0
20241021,194100,3620725880,4875,4875,4875,4875,0
20241021,194000,3620725880,4875,4875,4875,4875,0
20241021,193900,3620725880,4875,4875,4875,4875,0
20241021,193800,3620725880,4875,4875,4875,4875,0
20241021,193700,3620725880,4875,4875,4875,4875,0
20241021,193600,3620725880,4875,4875,4875,4875,0
20241021,193500,3620725880,4875,4875,4875,4875,0
20241021,193400,3620725880,4875,4875,4875,4875,0
20241021,193300,3620725880,4875,4875,4875,4875,0
20241021,193200,3620725880,4875,4875,4875,4875,0
20241021,193100,3620725880,4875,4875,4875,4875,0
20241021,193000,3620725880,4875,4875,4875,4875,0
20241021,192900,3620725880,4875,4875,4875,4875,0
20241021,192800,3620725880,4875,4875,4875,4875,0
20241021,192700,3620725880,4875,4875,4875,4875,0
20241021,192600,3620725880,4875,4875,4875,4875,0
20241021,192500,3620725880,4875,4875,4875,4875,0
20241021,192400,3620725880,4875,4875,4875,4875,17703
20241021,192300,3620725880,4875,4875,4875,4875,0
20241021,192200,3620725880,4875,4875,4875,4875,0
20241021,192100,3620725880,4875,4875,4875,4875,0
20241021,192000,3620725880,4875,4875,4875,4875,0
20241021,191900,3620725880,4875,4875,4875,4875,0
20241021,191800,3620725880,4875,4875,4875,4875,0
20241021,191700,3620725880,4875,4875,4875,4875,0
20241021,191600,3620725880,4875,4875,4875,4875,0
20241021,191500,3620725880,4875,4875,4875,4875,0
20241021,191400,3620725880,4875,4875,4875,4875,0
20241021,191300,3620725880,4875,4875,4875,4875,0
20241021,191200,3620725880,4875,4875,4875,4875,0
20241021,191100,3620725880,4875,4875,4875,4875,0
20241021,191000,3620725880,4875,4875,4875,4875,0
20241021,190900,3620725880,4875,4875,4875,4875,0
20241021,190800,3620725880,4875,4875,4875,4875,0
20241021,190700,3620725880,4875,4875,4875,4875,0
20241021,190600,3620725880,4875,4875,4875,4875,0
20241021,190500,3620725880,4875,4875,4875,4875,0
20241021,190400,3620725880,4875,4875,4875,4875,0
20241021,190300,3620725880,4875,4875,4875,4875,0
20241021,190200,3620725880,4875,4875,4875,4875,0
20241021,190100,3620725880,4875,4875,4875,4875,0
20241021,190000,3620725880,4875,4875,4875,4875,0
20241021,185900,3620725880,4875,4875,4875,4875,0
20241021,185800,3620725880,4875,4875,4875,4875,0
20241021,185700,3620725880,4875,4875,4875,4875,0
20241021,185600,3620725880,4875,4875,4875,4875,0
20241021,185500,3620725880,4875,4875,4875,4875,0
20241021,185400,3620725880,4875,4875,4875,4875,17703
20241021,185300,3620725880,4875,4875,4875,4875,0
20241021,185200,3620725880,4875,4875,4875,4875,0
20241021,185100,3620725880,4875,4875,4875,4875,0
20241021,185000,3620725880,4875,4875,4875,4875,0
20241021,184900,3620725880,4875,4875,4875,4875,0
20241021,184800,3620725880,4875,4875,4875,4875,0
20241021,184700,3620725880,4875,4875,4875,4875,0
20241021,184600,3620725880,4875,4875,4875,4875,0
20241021,184500,3620725880,4875,4875,4875,4875,0
20241021,184400,3620725880,4875,4875,4875,4875,0
20241021,184300,3620725880,4875,4875,4875,4875,0
20241021,184200,3620725880,4875,4875,4875,4875,0
20241021,184100,3620725880,4875,4875,4875,4875,0
20241021,184000,3620725880,4875,4875,4875,4875,0
20241021,183900,3620725880,4875,4875,4875,4875,0
20241021,183800,3620725880,4875,4875,4875,4875,0
20241021,183700,3620725880,4875,4875,4875,4875,0
20241021,183600,3620725880,4875,4875,4875,4875,0
20241021,183500,3620725880,4875,4875,4875,4875,0
20241021,183400,3620725880,4875,4875,4875,4875,0
20241021,183300,3620725880,4875,4875,4875,4875,0
20241021,183200,3620725880,4875,4875,4875,4875,0
20241021,183100,3620725880,4875,4875,4875,4875,0
20241021,183000,3620725880,4875,4875,4875,4875,0
20241021,182900,3620725880,4875,4875,4875,4875,0
20241021,182800,3620725880,4875,4875,4875,4875,0
20241021,182700,3620725880,4875,4875,4875,4875,0
20241021,182600,3620725880,4875,4875,4875,4875,0
20241021,182500,3620725880,4875,4875,4875,4875,0
20241021,182400,3620725880,4875,4875,4875,4875,17703
20241021,182300,3620725880,4875,4875,4875,4875,0
20241021,182200,3620725880,4875,4875,4875,4875,0
20241021,182100,3620725880,4875,4875,4875,4875,0
20241021,182000,3620725880,4875,4875,4875,4875,0
20241021,181900,3620725880,4875,4875,4875,4875,0
20241021,181800,3620725880,4875,4875,4875,4875,0
20241021,181700,3620725880,4875,4875,4875,4875,0
20241021,181600,3620725880,4875,4875,4875,4875,0
20241021,181500,3620725880,4875,4875,4875,4875,0
20241021,181400,3620725880,4875,4875,4875,4875,0
20241021,181300,3620725880,4875,4875,4875,4875,0
20241021,181200,3620725880,4875,4875,4875,4875,0
20241021,181100,3620725880,4875,4875,4875,4875,0
20241021,181000,3620725880,4875,4875,4875,4875,0
20241021,180900,3620725880,4875,4875,4875,4875,0
20241021,180800,3620725880,4875,4875,4875,4875,0
20241021,180700,3620725880,4875,4875,4875,4875,0
20241021,180600,3620725880,4875,4875,4875,4875,0
20241021,180500,3620725880,4875,4875,4875,4875,0
20241021,180400,3620725880,4875,4875,4875,4875,0
20241021,180300,3620725880,4875,4875,4875,4875,0
20241021,180200,3620725880,4875,4875,4875,4875,0
20241021,180100,3620725880,4875,4875,4875,4875,0
20241021,180000,3620725880,4875,4875,4875,4875,0
20241021,175900,3620725880,4875,4875,4875,4875,0
20241021,175800,3620725880,4875,4875,4875,4875,0
20241021,175700,3620725880,4875,4875,4875,4875,0
20241021,175600,3620725880,4875,4875,4875,4875,0
20241021,175500,3620725880,4875,4875,4875,4875,0
20241021,175400,3620725880,4875,4875,4875,4875,17703
20241021,175300,3620725880,4875,4875,4875,4875,0
20241021,175200,3620725880,4875,4875,4875,4875,0
20241021,175100,3620725880,4875,4875,4875,4875,0
20241021,175000,3620725880,4875,4875,4875,4875,0
20241021,174900,3620725880,4875,4875,4875,4875,0
20241021,174800,3620725880,4875,4875,4875,4875,0
20241021,174700,3620725880,4875,4875,4875,4875,0
20241021,174600,3620725880,4875,4875,4875,4875,0
20241021,174500,3620725880,4875,4875,4875,4875,0
20241021,174400,3620725880,4875,4875,4875,4875,0
20241021,174300,3620725880,4875,4875,4875,4875,0
20241021,174200,3620725880,4875,4875,4875,4875,0
20241021,174100,3620725880,4875,4875,4875,4875,0
20241021,174000,3620725880,4875,4875,4875,4875,0
20241021,173900,3620725880,4875,4875,4875,4875,0
20241021,173800,3620725880,4875,4875,4875,4875,0
20241021,173700,3620725880,4875,4875,4875,4875,0
20241021,173600,3620725880,4875,4875,4875,4875,0
20241021,173500,3620725880,4875,4875,4875,4875,0
20241021,173400,3620725880,4875,4875,4875,4875,0
20241021,173300,3620725880,4875,4875,4875,4875,0
20241021,173200,3620725880,4875,4875,4875,4875,0
20241021,173100,3620725880,4875,4875,4875,4875,0
20241021,173000,3620725880,4875,4875,4875,4875,0
20241021,172900,3620725880,4875,4875,4875,4875,0
20241021,172800,3620725880,4875,4875,4875,4875,0
20241021,172700,3620725880,4875,4875,4875,4875,0
20241021,172600,3620725880,4875,4875,4875,4875,0
20241021,172500,3620725880,4875,4875,4875,4875,0
20241021,172400,3620725880,4875,4875,4875,4875,17703
20241021,172300,3620725880,4875,4875,4875,4875,0
20241021,172200,3620725880,4875,4875,4875,4875,0
20241021,172100,3620725880,4875,4875,4875,4875,0
20241021,172000,3620725880,4875,4875,4875,4875,0
20241021,171900,3620725880,4875,4875,4875,4875,0
20241021,171800,3620725880,4875,4875,4875,4875,0
20241021,171700,3620725880,4875,4875,4875,4875,0
20241021,171600,3620725880,4875,4875,4875,4875,0
20241021,171500,3620725880,4875,4875,4875,4875,0
20241021,171400,3620725880,4875,4875,4875,4875,0
20241021,171300,3620725880,4875,4875,4875,4875,0
20241021,171200,3620725880,4875,4875,4875,4875,0
20241021,171100,3620725880,4875,4875,4875,4875,0
20241021,171000,3620725880,4875,4875,4875,4875,0
20241021,170900,3620725880,4875,4875,4875,4875,0
20241021,170800,3620725880,4875,4875,4875,4875,0
20241021,170700,3620725880,4875,4875,4875,4875,0
20241021,170600,3620725880,4875,4875,4875,4875,0
20241021,170500,3620725880,4875,4875,4875,4875,0
20241021,170400,3620725880,4875,4875,4875,4875,0
20241021,170300,3620725880,4875,4875,4875,4875,0
20241021,170200,3620725880,4875,4875,4875,4875,0
20241021,170100,3620725880,4875,4875,4875,4875,0
20241021,170000,3620725880,4875,4875,4875,4875,0
20241021,165900,3620725880,4875,4875,4875,4875,0
20241021,165800,3620725880,4875,4875,4875,4875,0
20241021,165700,3620725880,4875,4875,4875,4875,0
20241021,165600,3620725880,4875,4875,4875,4875,0
20241021,165500,3620725880,4875,4875,4875,4875,0
20241021,165400,3620725880,4875,4875,4875,4875,17703
20241021,165300,3620725880,4875,4875,4875,4875,0
20241021,165200,3620725880,4875,4875,4875,4875,0
20241021,165100,3620725880,4875,4875,4875,4875,0
20241021,165000,3620725880,4875,4875,4875,4875,0
20241021,164900,3620725880,4875,4875,4875,4875,0
20241021,164800,3620725880,4875,4875,4875,4875,0
20241021,164700,3620725880,4875,4875,4875,4875,0
20241021,164600,3620725880,4875,4875,4875,4875,0
20241021,164500,3620725880,4875,4875,4875,4875,0
20241021,164400,3620725880,4875,4875,4875,4875,0
20241021,164300,3620725880,4875,4875,4875,4875,0
20241021,164200,3620725880,4875,4875,4875,4875,0
20241021,164100,3620725880,4875,4875,4875,4875,0
20241021,164000,3620725880,4875,4875,4875,4875,0
20241021,163900,3620725880,4875,4875,4875,4875,0
20241021,163800,3620725880,4875,4875,4875,4875,0
20241021,163700,3620725880,4875,4875,4875,4875,0
20241021,163600,3620725880,4875,4875,4875,4875,0
20241021,163500,3620725880,4875,4875,4875,4875,0
20241021,163400,3620725880,4875,4875,4875,4875,0
20241021,163300,3620725880,4875,4875,4875,4875,0
20241021,163200,3620725880,4875,4875,4875,4875,0
20241021,163100,3620725880,4875,4875,4875,4875,0
20241021,163000,3620725880,4875,4875,4875,4875,0
20241021,162900,3620725880,4875,4875,4875,4875,0
20241021,162800,3620725880,4875,4875,4875,4875,0
20241021,162700,3620725880,4875,4875,4875,4875,0
20241021,162600,3620725880,4875,4875,4875,4875,0
20241021,162500,3620725880,4875,4875,4875,4875,0
20241021,162400,3620725880,4875,4875,4875,4875,17703
20241021,162300,3620725880,4875,4875,4875,4875,0
20241021,162200,3620725880,4875,4875,4875,4875,0
20241021,162100,3620725880,4875,4875,4875,4875,0
20241021,162000,3620725880,4875,4875,4875,4875,0
20241021,161900,3620725880,4875,4875,4875,4875,0
20241021,161800,3620725880,4875,4875,4875,4875,0
20241021,161700,3620725880,4875,4875,4875,4875,0
20241021,161600,3620725880,4875,4875,4875,4875,0
20241021,161500,3620725880,4875,4875,4875,4875,0
20241021,161400,3620725880,4875,4875,4875,4875,0
20241021,161300,3620725880,4875,4875,4875,4875,0
20241021,161200,3620725880,4875,4875,4875,4875,0
20241021,161100,3620725880,4875,4875,4875,4875,0
20241021,161000,3620725880,4875,4875,4875,4875,0
20241021,160900,3620725880,4875,4875,4875,4875,0
20241021,160800,3620725880,4875,4875,4875,4875,0
20241021,160700,3620725880,4875,4875,4875,4875,0
20241021,160600,3620725880,4875,4875,4875,4875,0
20241021,160500,3620725880,4875,4875,4875,4875,0
20241021,160400,3620725880,4875,4875,4875,4875,0
20241021,160300,3620725880,4875,4875,4875,4875,0
20241021,160200,3620725880,4875,4875,4875,4875,0
20241021,160100,3620725880,4875,4875,4875,4875,0
20241021,160000,3620725880,4875,4875,4875,4875,0
20241021,155900,3620725880,4875,4875,4875,4875,0
20241021,155800,3620725880,4875,4875,4875,4875,0
20241021,155700,3620725880,4875,4875,4875,4875,0
20241021,155600,3620725880,4875,4875,4875,4875,0
20241021,155500,3620725880,4875,4875,4875,4875,0
20241021,155400,3620725880,4875,4875,4875,4875,17703
20241021,155300,3620725880,4875,4875,4875,4875,0
20241021,155200,3620725880,4875,4875,4875,4875,0
20241021,155100,3620725880,4875,4875,4875,4875,0
20241021,155000,3620725880,4875,4875,4875,4875,0
20241021,154900,3620725880,4875,4875,4875,4875,0
20241021,154800,3620725880,4875,4875,4875,4875,0
20241021,154700,3620725880,4875,4875,4875,4875,0
20241021,154600,3620725880,4875,4875,4875,4875,0
20241021,154500,3620725880,4875,4875,4875,4875,0
20241021,154400,3620725880,4875,4875,4875,4875,0
20241021,154300,3620725880,4875,4875,4875,4875,0
20241021,154200,3620725880,4875,4875,4875,4875,0
20241021,154100,3620725880,4875,4875,4875,4875,0
20241021,154000,3620725880,4875,4875,4875,4875,0
20241021,153900,3620725880,4875,4875,4875,4875,0
20241021,153800,3620725880,4875,4875,4875,4875,0
20241021,153700,3620725880,4875,4875,4875,4875,0
20241021,153600,3620725880,4875,4875,4875,4875,0
20241021,153500,3620725880,4875,4875,4875,4875,0
20241021,153400,3620725880,4875,4875,4875,4875,0
20241021,153300,3620725880,4875,4875,4875,4875,0
20241021,153200,3620725880,4875,4875,4875,4875,0
20241021,153100,3620725880,4875,4875,4875,4875,0
20241021,153000,3620725880,4875,4875,4875,4875,17703
20241021,152900,3534423755,4875,4875,4875,4875,0
20241021,152800,3534423755,4875,4875,4875,4875,0
20241021,152700,3534423755,4875,4875,4875,4875,0
20241021,152600,3534423755,4875,4875,4875,4875,0
20241021,152500,3534423755,4875,4875,4875,4875,0
20241021,152400,3534423755,4875,4875,4875,4875,0
20241021,152300,3534423755,4875,4875,4875,4875,0
20241021,152200,3534423755,4875,4875,4875,4875,0
20241021,152100,3534423755,4875,4875,4875,4875,0
20241021,152000,3534423755,4875,4875,4875,4875,0
20241021,151900,3534423755,4875,4865,4875,4860,6063
20241021,151800,3504941255,4860,4870,4885,4860,11393
20241021,151700,3449466655,4875,4875,4880,4875,2246
20241021,151600,3438517245,4880,4880,4880,4870,4545
20241021,151500,3416357765,4880,4875,4880,4875,364
20241021,151400,3414582705,4880,4870,4880,4870,362
20241021,151300,3412816710,4880,4890,4890,4870,5942
20241021,151200,3383849950,4890,4890,4900,4880,1494
20241021,151100,3376544505,4890,4895,4895,4880,327
20241021,151000,3374944530,4895,4890,4895,4880,2740
20241021,150900,3361557545,4895,4895,4900,4885,2004
20241021,150800,3351756635,4900,4885,4905,4885,1812
20241021,150700,3342884790,4880,4880,4880,4870,3025
20241021,150600,3328138050,4880,4880,4880,4875,614
20241021,150500,3325142250,4875,4880,4885,4870,6901
20241021,150400,3291485620,4880,4885,4885,4880,1605
20241021,150300,3283645285,4890,4890,4890,4885,922
20241021,150200,3279139255,4890,4890,4890,4890,49
20241021,150100,3278899645,4890,4900,4900,4880,4484
20241021,150000,3257008560,4890,4895,4900,4880,3807
20241021,145900,3238404835,4895,4905,4905,4895,331
20241021,145800,3236783110,4905,4900,4905,4895,971
20241021,145700,3232022650,4900,4895,4900,4895,753
20241021,145600,3228336695,4895,4880,4900,4880,1478
20241021,145500,3221118285,4880,4905,4905,4880,6263
20241021,145400,3190458580,4905,4905,4915,4905,911
20241021,145300,3185989495,4900,4905,4915,4880,14473
20241021,145200,3115207455,4910,4920,4925,4910,4392
20241021,145100,3093632540,4925,4920,4925,4915,3165
20241021,145000,3078061610,4925,4930,4935,4925,3538
20241021,144900,3060630395,4935,4935,4935,4930,2598
20241021,144800,3047810070,4935,4930,4935,4925,4039
20241021,144700,3027899170,4930,4930,4930,4930,1710
20241021,144600,3019468870,4930,4925,4930,4925,2483
20241021,144500,3007229180,4925,4925,4930,4920,2856
20241021,144400,2993163435,4925,4925,4930,4925,1168
20241021,144300,2987411025,4930,4930,4930,4930,82
20241021,144200,2987006765,4930,4925,4930,4925,2068
20241021,144100,2976812025,4930,4935,4935,4925,468
20241021,144000,2974505190,4930,4925,4935,4925,929
20241021,143900,2969927715,4925,4930,4930,4925,1031
20241021,143800,2964845420,4930,4925,4930,4925,31
20241021,143700,2964692595,4925,4925,4930,4925,2553
20241021,143600,2952108260,4925,4920,4925,4920,2512
20241021,143500,2939743790,4920,4920,4920,4915,339
20241021,143400,2938076060,4920,4910,4920,4910,324
20241021,143300,2936482225,4910,4910,4920,4900,1927
20241021,143200,2927029700,4905,4915,4915,4905,5200
20241021,143100,2901491600,4915,4920,4925,4915,825
20241021,143000,2897430325,4920,4925,4925,4920,732
20241021,142900,2893828110,4930,4920,4930,4920,2822
20241021,142800,2879927510,4920,4920,4920,4920,361
20241021,142700,2878151390,4910,4910,4915,4910,1869
20241021,142600,2868970460,4905,4915,4915,4905,2997
20241021,142500,2854248745,4915,4920,4920,4915,2233
20241021,142400,2843263555,4925,4920,4925,4920,372
20241021,142300,2841431505,4925,4925,4925,4920,434
20241021,142200,2839294075,4925,4925,4930,4925,2158
20241021,142100,2828665265,4925,4915,4930,4915,4541
20241021,142000,2806312840,4915,4910,4915,4910,300
20241021,141900,2804838840,4910,4910,4910,4910,1
20241021,141800,2804833930,4910,4910,4910,4905,408
20241021,141700,2802831185,4910,4905,4910,4905,207
20241021,141600,2801815815,4905,4915,4915,4905,424
20241021,141500,2799735540,4910,4910,4915,4905,291
20241021,141400,2798306735,4910,4910,4910,4910,65
20241021,141300,2797987585,4910,4905,4910,4905,669
20241021,141200,2794704555,4905,4910,4910,4905,31
20241021,141100,2794552495,4905,4905,4905,4905,354
20241021,141000,2792816125,4910,4905,4910,4905,31
20241021,140900,2792664015,4910,4910,4910,4910,0
20241021,140800,2792664015,4910,4900,4910,4900,162
20241021,140700,2791870100,4900,4900,4900,4900,876
20241021,140600,2787577700,4895,4900,4900,4895,143
20241021,140500,2786877500,4900,4895,4900,4895,1047
20241021,140400,2781752325,4895,4900,4900,4895,61
20241021,140300,2781453705,4890,4895,4910,4890,522
20241021,140200,2778899025,4890,4905,4905,4890,418
20241021,140100,2776854330,4910,4910,4910,4910,1
20241021,140000,2776849420,4905,4905,4910,4905,1337
20241021,135900,2770291325,4910,4905,4910,4905,125
20241021,135800,2769677985,4905,4890,4905,4890,1163
20241021,135700,2763984935,4890,4885,4890,4885,571
20241021,135600,2761193995,4885,4885,4885,4885,500
20241021,135500,2758751495,4900,4900,4900,4900,10
20241021,135400,2758702495,4900,4885,4900,4885,1287
20241021,135300,2752412590,4885,4890,4890,4885,104
20241021,135200,2751904160,4890,4890,4900,4890,444
20241021,135100,2749731880,4890,4890,4890,4885,3602
20241021,135000,2732126075,4900,4890,4900,4890,503
20241021,134900,2729664750,4895,4900,4900,4895,208
20241021,134800,2728646555,4900,4900,4900,4900,0
20241021,134700,2728646555,4900,4900,4900,4900,933
20241021,134600,2724074855,4900,4900,4900,4900,3
20241021,134500,2724060155,4905,4900,4905,4900,162
20241021,134400,2723266315,4905,4900,4905,4900,337
20241021,134300,2721613515,4905,4895,4905,4895,1054
20241021,134200,2716450205,4900,4900,4900,4900,320
20241021,134100,2714882205,4900,4900,4900,4900,26
20241021,134000,2714754805,4905,4890,4905,4890,208
20241021,133900,2713736790,4890,4900,4900,4890,7710
20241021,133800,2676021745,4900,4910,4910,4900,897
20241021,133700,2671625415,4910,4910,4910,4910,10
20241021,133600,2671576315,4915,4915,4915,4915,3
20241021,133500,2671561570,4915,4900,4915,4900,1000
20241021,133400,2666649540,4900,4895,4900,4895,2926
20241021,133300,2652322360,4895,4900,4900,4895,782
20241021,133200,2648494445,4900,4905,4905,4900,3081
20241021,133100,2633396615,4905,4905,4905,4900,1021
20241021,133000,2628388615,4905,4910,4910,4905,307
20241021,132900,2626882345,4905,4910,4910,4905,3417
20241021,132800,2610114875,4910,4910,4910,4910,5
20241021,132700,2610090325,4910,4925,4925,4910,2677
20241021,132600,2596932495,4925,4930,4930,4925,570
20241021,132500,2594124895,4930,4930,4930,4925,43
20241021,132400,2593912910,4930,4915,4930,4915,440
20241021,132300,2591746430,4920,4920,4920,4920,12
20241021,132200,2591687390,4920,4920,4925,4920,528
20241021,132100,2589089620,4920,4920,4920,4920,42
20241021,132000,2588882980,4920,4915,4920,4910,1345
20241021,131900,2582277920,4915,4920,4920,4910,4010
20241021,131800,2562578140,4930,4930,4930,4930,1460
20241021,131700,2555380340,4930,4920,4935,4920,2917
20241021,131600,2541002970,4925,4935,4940,4925,8472
20241021,131500,2499210435,4930,4925,4930,4920,3904
20241021,131400,2479978965,4925,4920,4925,4920,1149
20241021,131300,2474323860,4920,4915,4920,4915,825
20241021,131200,2470267895,4910,4910,4910,4910,98
20241021,131100,2469786715,4910,4905,4910,4905,798
20241021,131000,2465871040,4910,4910,4910,4905,362
20241021,130900,2464093645,4905,4910,4910,4905,99
20241021,130800,2463607660,4910,4910,4910,4910,0
20241021,130700,2463607660,4910,4900,4910,4900,18
20241021,130600,2463519410,4900,4900,4900,4900,1023
20241021,130500,2458506710,4900,4900,4900,4900,0
20241021,130400,2458506710,4900,4900,4900,4900,681
20241021,130300,2455169810,4910,4910,4910,4910,40
20241021,130200,2454973410,4910,4910,4910,4910,143
20241021,130100,2454271280,4900,4910,4915,4900,1362
20241021,130000,2447583865,4915,4920,4920,4910,1075
20241021,125900,2442303650,4920,4915,4920,4915,271
20241021,125800,2440971115,4915,4915,4915,4915,445
20241021,125700,2438783940,4910,4910,4910,4910,580
20241021,125600,2435936140,4910,4900,4910,4895,3006
20241021,125500,2421186770,4900,4910,4910,4900,611
20241021,125400,2418189870,4910,4900,4910,4900,1040
20241021,125300,2413088860,4900,4900,4910,4900,276
20241021,125200,2411733840,4900,4900,4900,4900,124
20241021,125100,2411126240,4910,4905,4910,4905,872
20241021,125000,2406846635,4900,4900,4900,4900,9
20241021,124900,2406802535,4895,4895,4895,4895,400
20241021,124800,2404844535,4905,4895,4905,4895,127
20241021,124700,2404222320,4895,4895,4895,4895,0
20241021,124600,2404222320,4895,4895,4895,4890,312
20241021,124500,2402696575,4910,4910,4910,4910,10
20241021,124400,2402647475,4910,4915,4915,4890,16
20241021,124300,2402568910,4915,4915,4915,4915,265
20241021,124200,2401266435,4915,4900,4915,4890,967
20241021,124100,2396533050,4905,4910,4910,4905,87
20241021,124000,2396106300,4900,4900,4900,4900,90
20241021,123900,2395665300,4900,4905,4915,4900,216
20241021,123800,2394603940,4905,4905,4905,4905,0
20241021,123700,2394603940,4905,4900,4905,4900,103
20241021,123600,2394099225,4890,4890,4890,4890,222
20241021,123500,2393013645,4890,4890,4890,4890,205
20241021,123400,2392011195,4890,4900,4900,4890,514
20241021,123300,2389495595,4900,4900,4900,4900,0
20241021,123200,2389495595,4900,4900,4900,4900,163
20241021,123100,2388696895,4900,4900,4900,4900,358
20241021,123000,2386942695,4900,4905,4905,4900,252
20241021,122900,2385707890,4905,4905,4905,4905,169
20241021,122800,2384878945,4905,4905,4905,4905,80
20241021,122700,2384486545,4905,4905,4905,4900,501
20241021,122600,2382031455,4905,4905,4905,4905,187
20241021,122500,2381114220,4910,4905,4910,4905,4
20241021,122400,2381094595,4905,4905,4905,4905,14
20241021,122300,2381025925,4910,4910,4910,4910,8
20241021,122200,2380986645,4910,4910,4910,4910,45
20241021,122100,2380765695,4910,4910,4910,4910,20
20241021,122000,2380667495,4910,4900,4910,4900,2786
20241021,121900,2366988285,4900,4900,4900,4900,492
20241021,121800,2364577485,4885,4885,4885,4885,20
20241021,121700,2364479785,4885,4885,4885,4885,3329
20241021,121600,2348217620,4885,4885,4885,4885,6
20241021,121500,2348188310,4885,4885,4890,4880,1988
20241021,121400,2338473895,4885,4895,4895,4885,1972
20241021,121300,2328837380,4895,4890,4895,4890,130
20241021,121200,2328201130,4900,4890,4900,4890,1522
20241021,121100,2320757230,4895,4895,4895,4890,1878
20241021,121000,2311571920,4895,4900,4900,4895,43
20241021,120900,2311361430,4895,4895,4895,4895,829
20241021,120800,2307303475,4895,4905,4905,4895,12
20241021,120700,2307244715,4905,4900,4905,4895,809
20241021,120600,2303283475,4895,4900,4910,4895,2764
20241021,120500,2289746120,4900,4910,4910,4900,311
20241021,120400,2288220985,4910,4910,4910,4910,0
20241021,120300,2288220985,4910,4905,4910,4900,173
20241021,120200,2287373250,4905,4905,4905,4900,316
20241021,120100,2285824100,4905,4905,4905,4905,491
20241021,120000,2283415745,4900,4900,4900,4900,0
20241021,115900,2283415745,4900,4910,4910,4900,2696
20241021,115800,2270196570,4910,4910,4910,4910,487
20241021,115700,2267805400,4910,4910,4910,4910,15
20241021,115600,2267731750,4905,4915,4915,4905,1611
20241021,115500,2259827630,4915,4915,4915,4915,92
20241021,115400,2259375450,4915,4915,4915,4915,10
20241021,115300,2259326300,4915,4915,4915,4910,356
20241021,115200,2257578305,4910,4910,4910,4910,551
20241021,115100,2254872895,4910,4930,4930,4910,170
20241021,115000,2254036795,4930,4915,4930,4910,2163
20241021,114900,2243409350,4915,4930,4935,4915,1760
20241021,114800,2234744900,4930,4935,4935,4925,1080
20241021,114700,2229419785,4935,4930,4935,4930,1193
20241021,114600,2223535115,4930,4930,4930,4930,156
20241021,114500,2222766035,4930,4930,4930,4930,35
20241021,114400,2222593485,4930,4930,4930,4925,273
20241021,114300,2221247655,4925,4925,4930,4925,2957
20241021,114200,2206684150,4930,4930,4930,4915,2537
20241021,114100,2194187280,4925,4930,4930,4925,249
20241021,114000,2192960200,4925,4930,4930,4925,326
20241021,113900,2191354060,4930,4930,4930,4925,78
20241021,113800,2190969525,4925,4915,4925,4915,309
20241021,113700,2189448350,4910,4925,4925,4910,1846
20241021,113600,2180371505,4925,4925,4925,4925,28
20241021,113500,2180233605,4935,4935,4940,4930,2563
20241021,113400,2167592815,4930,4915,4940,4915,6273
20241021,113300,2136666175,4915,4925,4930,4915,2993
20241021,113200,2121944025,4920,4940,4940,4920,3774
20241021,113100,2103330815,4935,4930,4935,4920,2465
20241021,113000,2091186565,4930,4935,4940,4930,5835
20241021,112900,2062389905,4935,4930,4940,4930,8850
20241021,112800,2018720440,4925,4915,4930,4915,3213
20241021,112700,2002898925,4910,4920,4920,4910,901
20241021,112600,1998470285,4920,4910,4920,4910,1393
20241021,112500,1991627395,4910,4905,4910,4905,1339
20241021,112400,1985059395,4900,4905,4905,4900,380
20241021,112300,1983196870,4910,4910,4910,4910,210
20241021,112200,1982165770,4910,4910,4910,4910,302
20241021,112100,1980682950,4915,4900,4915,4900,67
20241021,112000,1980354605,4920,4900,4920,4895,1653
20241021,111900,1972258955,4920,4905,4920,4905,2804
20241021,111800,1958492385,4910,4900,4910,4900,73
20241021,111700,1958134630,4900,4895,4900,4895,35
20241021,111600,1957963205,4890,4910,4910,4890,67
20241021,111500,1957635310,4910,4910,4910,4890,1142
20241021,111400,1952043920,4910,4910,4910,4910,140
20241021,111300,1951356520,4910,4905,4910,4895,2912
20241021,111200,1937070320,4905,4905,4905,4900,307
20241021,111100,1935564650,4900,4905,4905,4900,5074
20241021,111000,1910677180,4905,4885,4905,4885,990
20241021,110900,1905828030,4885,4885,4885,4885,10
20241021,110800,1905779180,4880,4880,4880,4880,135
20241021,110700,1905120380,4910,4885,4910,4875,6503
20241021,110600,1873383385,4885,4890,4895,4885,812
20241021,110500,1869415325,4895,4895,4900,4895,1336
20241021,110400,1862875585,4900,4900,4900,4900,53
20241021,110300,1862615885,4900,4900,4900,4895,604
20241021,110200,1859657230,4900,4895,4900,4895,310
20241021,110100,1858139480,4895,4895,4895,4895,29
20241021,110000,1857997525,4900,4905,4905,4900,1659
20241021,105900,1849868225,4900,4905,4905,4900,312
20241021,105800,1848338875,4905,4905,4905,4905,30
20241021,105700,1848191725,4910,4900,4910,4900,1421
20241021,105600,1841215525,4900,4905,4910,4900,1184
20241021,105500,1835405410,4905,4900,4905,4895,581
20241021,105400,1832559975,4900,4905,4910,4900,533
20241021,105300,1829947505,4895,4910,4910,4890,1269
20241021,105200,1823737215,4910,4900,4910,4890,932
20241021,105100,1819169795,4900,4885,4900,4880,743
20241021,105000,1815541165,4885,4895,4900,4885,1013
20241021,104900,1810588630,4895,4895,4895,4890,480
20241021,104800,1808239580,4895,4900,4905,4895,466
20241021,104700,1805956900,4900,4910,4915,4900,2419
20241021,104600,1794086060,4905,4920,4920,4895,6898
20241021,104500,1760186965,4920,4900,4935,4900,14099
20241021,104400,1690775240,4900,4895,4900,4895,1430
20241021,104300,1683772200,4890,4890,4895,4890,794
20241021,104200,1679889535,4890,4895,4895,4890,399
20241021,104100,1677937925,4895,4890,4895,4890,850
20241021,104000,1673781420,4885,4885,4890,4885,1134
20241021,103900,1668241655,4890,4890,4890,4890,776
20241021,103800,1664447015,4890,4880,4890,4880,249
20241021,103700,1663230555,4875,4880,4885,4875,1603
20241021,103600,1655415605,4880,4880,4880,4880,62
20241021,103500,1655113045,4880,4875,4880,4875,111
20241021,103400,1654571915,4875,4875,4875,4875,0
20241021,103300,1654571915,4875,4880,4885,4875,224
20241021,103200,1653479500,4880,4885,4885,4875,501
20241021,103100,1651036035,4885,4880,4890,4880,276
20241021,103000,1649687145,4875,4875,4875,4875,265
20241021,102900,1648395270,4875,4870,4875,4870,483
20241021,102800,1646042805,4875,4875,4875,4875,350
20241021,102700,1644336555,4870,4875,4875,4870,525
20241021,102600,1641778630,4875,4875,4875,4875,909
20241021,102500,1637347255,4875,4880,4880,4875,188
20241021,102400,1636430690,4880,4880,4880,4880,750
20241021,102300,1632770690,4890,4885,4890,4880,1059
20241021,102200,1627597400,4880,4885,4885,4880,1355
20241021,102100,1620981600,4890,4890,4890,4885,447
20241021,102000,1618797805,4885,4890,4895,4885,2470
20241021,101900,1606722685,4885,4895,4895,4885,1376
20241021,101800,1599993690,4890,4880,4895,4875,3241
20241021,101700,1584171850,4885,4890,4890,4875,1652
20241021,101600,1576112180,4890,4885,4895,4880,1351
20241021,101500,1569508000,4885,4880,4885,4880,546
20241021,101400,1566842205,4880,4885,4890,4880,141
20241021,101300,1566153845,4890,4885,4890,4885,246
20241021,101200,1564951955,4885,4885,4885,4885,12
20241021,101100,1564893335,4885,4880,4885,4880,538
20241021,101000,1562267820,4880,4880,4880,4875,354
20241021,100900,1560541980,4880,4875,4880,4875,217
20241021,100800,1559483810,4880,4880,4880,4880,1
20241021,100700,1559478930,4880,4875,4880,4875,86
20241021,100600,1559059465,4875,4875,4875,4870,1779
20241021,100500,1550386845,4885,4890,4890,4880,669
20241021,100400,1547121065,4890,4880,4890,4875,287
20241021,100300,1545720080,4885,4870,4885,4870,605
20241021,100200,1542771055,4875,4875,4875,4870,245
20241021,100100,1541576695,4875,4870,4880,4870,769
20241021,100000,1537830450,4870,4875,4875,4870,1560
20241021,095900,1530225715,4880,4875,4880,4875,1385
20241021,095800,1523472970,4880,4880,4880,4875,723
20241021,095700,1519947530,4880,4875,4880,4875,150
20241021,095600,1519215545,4880,4890,4890,4880,820
20241021,095500,1515210050,4880,4880,4890,4880,100
20241021,095400,1514721585,4895,4895,4895,4870,16652
20241021,095300,1433463500,4900,4900,4905,4890,1922
20241021,095200,1424044410,4900,4895,4905,4895,2506
20241021,095100,1411768540,4895,4890,4895,4885,317
20241021,095000,1410217870,4890,4905,4905,4885,6137
20241021,094900,1380193650,4900,4925,4925,4895,13176
20241021,094800,1315507030,4925,4920,4930,4900,20770
20241021,094700,1213374765,4915,4885,4925,4885,10584
20241021,094600,1161415270,4885,4890,4890,4885,1869
20241021,094500,1152279850,4890,4895,4895,4880,2195
20241021,094400,1141542695,4885,4870,4900,4865,1371
20241021,094300,1134842995,4865,4865,4880,4865,2094
20241021,094200,1124654185,4865,4870,4870,4860,2011
20241021,094100,1114868265,4875,4880,4885,4875,824
20241021,094000,1110849855,4880,4885,4895,4850,7549
20241021,093900,1074150475,4885,4890,4915,4885,7567
20241021,093800,1037064110,4890,4860,4890,4860,7251
20241021,093700,1001638940,4850,4850,4860,4850,919
20241021,093600,997181745,4860,4865,4865,4850,1885
20241021,093500,988033705,4875,4865,4875,4860,722
20241021,093400,984517165,4865,4870,4870,4865,359
20241021,093300,982768920,4875,4870,4880,4870,1501
20241021,093200,975453145,4870,4890,4890,4865,6973
20241021,093100,941457095,4890,4885,4900,4880,9431
20241021,093000,895339525,4885,4885,4890,4870,8180
20241021,092900,855430235,4885,4845,4885,4845,4948
20241021,092800,831315765,4850,4830,4850,4815,1523
20241021,092700,823954250,4815,4830,4835,4815,3072
20241021,092600,809142640,4835,4845,4845,4835,521
20241021,092500,806622555,4845,4840,4855,4815,3801
20241021,092400,788294400,4840,4840,4855,4840,1530
20241021,092300,780884920,4840,4830,4850,4830,2897
20241021,092200,766847800,4825,4825,4830,4820,336
20241021,092100,765225625,4825,4830,4830,4820,2472
20241021,092000,753293020,4830,4830,4830,4825,760
20241021,091900,749623680,4830,4845,4845,4825,1077
20241021,091800,744418475,4845,4850,4850,4845,1208
20241021,091700,738561445,4850,4875,4875,4850,638
20241021,091600,735461740,4875,4860,4875,4860,1579
20241021,091500,727777070,4860,4840,4860,4840,632
20241021,091400,724709725,4830,4860,4865,4830,7243
20241021,091300,689584860,4865,4855,4875,4845,5307
20241021,091200,663776325,4860,4835,4860,4830,3132
20241021,091100,648630775,4845,4830,4845,4810,3232
20241021,091000,632981655,4795,4765,4840,4755,14427
20241021,090900,564026375,4765,4820,4820,4760,23068
20241021,090800,453596390,4815,4825,4840,4805,8641
20241021,090700,411967235,4825,4840,4845,4820,12653
20241021,090600,350844230,4840,4855,4855,4835,5447
20241021,090500,324438085,4855,4875,4875,4855,5567
20241021,090400,297360505,4870,4875,4880,4870,5726
20241021,090300,269465080,4875,4875,4890,4870,8311
20241021,090200,228885935,4870,4855,4875,4855,3304
20241021,090100,212802045,4875,4890,4905,4845,19567
20241021,090000,117482525,4890,4875,4910,4870,23725