stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,213500,6395728845,4160,4160,4160,4160,33027
20241021,213400,6395728845,4160,4160,4160,4160,0
20241021,213300,6395728845,4160,4160,4160,4160,0
20241021,213200,6395728845,4160,4160,4160,4160,0
20241021,213100,6395728845,4160,4160,4160,4160,0
20241021,213000,6395728845,4160,4160,4160,4160,0
20241021,212900,6395728845,4160,4160,4160,4160,0
20241021,212800,6395728845,4160,4160,4160,4160,0
20241021,212700,6395728845,4160,4160,4160,4160,0
20241021,212600,6395728845,4160,4160,4160,4160,0
20241021,212500,6395728845,4160,4160,4160,4160,0
20241021,212400,6395728845,4160,4160,4160,4160,0
20241021,212300,6395728845,4160,4160,4160,4160,0
20241021,212200,6395728845,4160,4160,4160,4160,0
20241021,212100,6395728845,4160,4160,4160,4160,0
20241021,212000,6395728845,4160,4160,4160,4160,0
20241021,211900,6395728845,4160,4160,4160,4160,0
20241021,211800,6395728845,4160,4160,4160,4160,0
20241021,211700,6395728845,4160,4160,4160,4160,0
20241021,211600,6395728845,4160,4160,4160,4160,0
20241021,211500,6395728845,4160,4160,4160,4160,0
20241021,211400,6395728845,4160,4160,4160,4160,0
20241021,211300,6395728845,4160,4160,4160,4160,0
20241021,211200,6395728845,4160,4160,4160,4160,0
20241021,211100,6395728845,4160,4160,4160,4160,0
20241021,211000,6395728845,4160,4160,4160,4160,0
20241021,210900,6395728845,4160,4160,4160,4160,0
20241021,210800,6395728845,4160,4160,4160,4160,0
20241021,210700,6395728845,4160,4160,4160,4160,0
20241021,210600,6395728845,4160,4160,4160,4160,0
20241021,210500,6395728845,4160,4160,4160,4160,33027
20241021,210400,6395728845,4160,4160,4160,4160,0
20241021,210300,6395728845,4160,4160,4160,4160,0
20241021,210200,6395728845,4160,4160,4160,4160,0
20241021,210100,6395728845,4160,4160,4160,4160,0
20241021,210000,6395728845,4160,4160,4160,4160,0
20241021,205900,6395728845,4160,4160,4160,4160,0
20241021,205800,6395728845,4160,4160,4160,4160,0
20241021,205700,6395728845,4160,4160,4160,4160,0
20241021,205600,6395728845,4160,4160,4160,4160,0
20241021,205500,6395728845,4160,4160,4160,4160,0
20241021,205400,6395728845,4160,4160,4160,4160,0
20241021,205300,6395728845,4160,4160,4160,4160,0
20241021,205200,6395728845,4160,4160,4160,4160,0
20241021,205100,6395728845,4160,4160,4160,4160,0
20241021,205000,6395728845,4160,4160,4160,4160,0
20241021,204900,6395728845,4160,4160,4160,4160,0
20241021,204800,6395728845,4160,4160,4160,4160,0
20241021,204700,6395728845,4160,4160,4160,4160,0
20241021,204600,6395728845,4160,4160,4160,4160,0
20241021,204500,6395728845,4160,4160,4160,4160,0
20241021,204400,6395728845,4160,4160,4160,4160,0
20241021,204300,6395728845,4160,4160,4160,4160,0
20241021,204200,6395728845,4160,4160,4160,4160,0
20241021,204100,6395728845,4160,4160,4160,4160,0
20241021,204000,6395728845,4160,4160,4160,4160,0
20241021,203900,6395728845,4160,4160,4160,4160,0
20241021,203800,6395728845,4160,4160,4160,4160,0
20241021,203700,6395728845,4160,4160,4160,4160,0
20241021,203600,6395728845,4160,4160,4160,4160,0
20241021,203500,6395728845,4160,4160,4160,4160,33027
20241021,203400,6395728845,4160,4160,4160,4160,0
20241021,203300,6395728845,4160,4160,4160,4160,0
20241021,203200,6395728845,4160,4160,4160,4160,0
20241021,203100,6395728845,4160,4160,4160,4160,0
20241021,203000,6395728845,4160,4160,4160,4160,0
20241021,202900,6395728845,4160,4160,4160,4160,0
20241021,202800,6395728845,4160,4160,4160,4160,0
20241021,202700,6395728845,4160,4160,4160,4160,0
20241021,202600,6395728845,4160,4160,4160,4160,0
20241021,202500,6395728845,4160,4160,4160,4160,0
20241021,202400,6395728845,4160,4160,4160,4160,0
20241021,202300,6395728845,4160,4160,4160,4160,0
20241021,202200,6395728845,4160,4160,4160,4160,0
20241021,202100,6395728845,4160,4160,4160,4160,0
20241021,202000,6395728845,4160,4160,4160,4160,0
20241021,201900,6395728845,4160,4160,4160,4160,0
20241021,201800,6395728845,4160,4160,4160,4160,0
20241021,201700,6395728845,4160,4160,4160,4160,0
20241021,201600,6395728845,4160,4160,4160,4160,0
20241021,201500,6395728845,4160,4160,4160,4160,0
20241021,201400,6395728845,4160,4160,4160,4160,0
20241021,201300,6395728845,4160,4160,4160,4160,0
20241021,201200,6395728845,4160,4160,4160,4160,0
20241021,201100,6395728845,4160,4160,4160,4160,0
20241021,201000,6395728845,4160,4160,4160,4160,0
20241021,200900,6395728845,4160,4160,4160,4160,0
20241021,200800,6395728845,4160,4160,4160,4160,0
20241021,200700,6395728845,4160,4160,4160,4160,0
20241021,200600,6395728845,4160,4160,4160,4160,0
20241021,200500,6395728845,4160,4160,4160,4160,33027
20241021,200400,6395728845,4160,4160,4160,4160,0
20241021,200300,6395728845,4160,4160,4160,4160,0
20241021,200200,6395728845,4160,4160,4160,4160,0
20241021,200100,6395728845,4160,4160,4160,4160,0
20241021,200000,6395728845,4160,4160,4160,4160,0
20241021,195900,6395728845,4160,4160,4160,4160,0
20241021,195800,6395728845,4160,4160,4160,4160,0
20241021,195700,6395728845,4160,4160,4160,4160,0
20241021,195600,6395728845,4160,4160,4160,4160,0
20241021,195500,6395728845,4160,4160,4160,4160,0
20241021,195400,6395728845,4160,4160,4160,4160,0
20241021,195300,6395728845,4160,4160,4160,4160,0
20241021,195200,6395728845,4160,4160,4160,4160,0
20241021,195100,6395728845,4160,4160,4160,4160,0
20241021,195000,6395728845,4160,4160,4160,4160,0
20241021,194900,6395728845,4160,4160,4160,4160,0
20241021,194800,6395728845,4160,4160,4160,4160,0
20241021,194700,6395728845,4160,4160,4160,4160,0
20241021,194600,6395728845,4160,4160,4160,4160,0
20241021,194500,6395728845,4160,4160,4160,4160,0
20241021,194400,6395728845,4160,4160,4160,4160,0
20241021,194300,6395728845,4160,4160,4160,4160,0
20241021,194200,6395728845,4160,4160,4160,4160,0
20241021,194100,6395728845,4160,4160,4160,4160,0
20241021,194000,6395728845,4160,4160,4160,4160,0
20241021,193900,6395728845,4160,4160,4160,4160,0
20241021,193800,6395728845,4160,4160,4160,4160,0
20241021,193700,6395728845,4160,4160,4160,4160,0
20241021,193600,6395728845,4160,4160,4160,4160,0
20241021,193500,6395728845,4160,4160,4160,4160,33027
20241021,193400,6395728845,4160,4160,4160,4160,0
20241021,193300,6395728845,4160,4160,4160,4160,0
20241021,193200,6395728845,4160,4160,4160,4160,0
20241021,193100,6395728845,4160,4160,4160,4160,0
20241021,193000,6395728845,4160,4160,4160,4160,0
20241021,192900,6395728845,4160,4160,4160,4160,0
20241021,192800,6395728845,4160,4160,4160,4160,0
20241021,192700,6395728845,4160,4160,4160,4160,0
20241021,192600,6395728845,4160,4160,4160,4160,0
20241021,192500,6395728845,4160,4160,4160,4160,0
20241021,192400,6395728845,4160,4160,4160,4160,0
20241021,192300,6395728845,4160,4160,4160,4160,0
20241021,192200,6395728845,4160,4160,4160,4160,0
20241021,192100,6395728845,4160,4160,4160,4160,0
20241021,192000,6395728845,4160,4160,4160,4160,0
20241021,191900,6395728845,4160,4160,4160,4160,0
20241021,191800,6395728845,4160,4160,4160,4160,0
20241021,191700,6395728845,4160,4160,4160,4160,0
20241021,191600,6395728845,4160,4160,4160,4160,0
20241021,191500,6395728845,4160,4160,4160,4160,0
20241021,191400,6395728845,4160,4160,4160,4160,0
20241021,191300,6395728845,4160,4160,4160,4160,0
20241021,191200,6395728845,4160,4160,4160,4160,0
20241021,191100,6395728845,4160,4160,4160,4160,0
20241021,191000,6395728845,4160,4160,4160,4160,0
20241021,190900,6395728845,4160,4160,4160,4160,0
20241021,190800,6395728845,4160,4160,4160,4160,0
20241021,190700,6395728845,4160,4160,4160,4160,0
20241021,190600,6395728845,4160,4160,4160,4160,0
20241021,190500,6395728845,4160,4160,4160,4160,33027
20241021,190400,6395728845,4160,4160,4160,4160,0
20241021,190300,6395728845,4160,4160,4160,4160,0
20241021,190200,6395728845,4160,4160,4160,4160,0
20241021,190100,6395728845,4160,4160,4160,4160,0
20241021,190000,6395728845,4160,4160,4160,4160,0
20241021,185900,6395728845,4160,4160,4160,4160,0
20241021,185800,6395728845,4160,4160,4160,4160,0
20241021,185700,6395728845,4160,4160,4160,4160,0
20241021,185600,6395728845,4160,4160,4160,4160,0
20241021,185500,6395728845,4160,4160,4160,4160,0
20241021,185400,6395728845,4160,4160,4160,4160,0
20241021,185300,6395728845,4160,4160,4160,4160,0
20241021,185200,6395728845,4160,4160,4160,4160,0
20241021,185100,6395728845,4160,4160,4160,4160,0
20241021,185000,6395728845,4160,4160,4160,4160,0
20241021,184900,6395728845,4160,4160,4160,4160,0
20241021,184800,6395728845,4160,4160,4160,4160,0
20241021,184700,6395728845,4160,4160,4160,4160,0
20241021,184600,6395728845,4160,4160,4160,4160,0
20241021,184500,6395728845,4160,4160,4160,4160,0
20241021,184400,6395728845,4160,4160,4160,4160,0
20241021,184300,6395728845,4160,4160,4160,4160,0
20241021,184200,6395728845,4160,4160,4160,4160,0
20241021,184100,6395728845,4160,4160,4160,4160,0
20241021,184000,6395728845,4160,4160,4160,4160,0
20241021,183900,6395728845,4160,4160,4160,4160,0
20241021,183800,6395728845,4160,4160,4160,4160,0
20241021,183700,6395728845,4160,4160,4160,4160,0
20241021,183600,6395728845,4160,4160,4160,4160,0
20241021,183500,6395728845,4160,4160,4160,4160,33027
20241021,183400,6395728845,4160,4160,4160,4160,0
20241021,183300,6395728845,4160,4160,4160,4160,0
20241021,183200,6395728845,4160,4160,4160,4160,0
20241021,183100,6395728845,4160,4160,4160,4160,0
20241021,183000,6395728845,4160,4160,4160,4160,0
20241021,182900,6395728845,4160,4160,4160,4160,0
20241021,182800,6395728845,4160,4160,4160,4160,0
20241021,182700,6395728845,4160,4160,4160,4160,0
20241021,182600,6395728845,4160,4160,4160,4160,0
20241021,182500,6395728845,4160,4160,4160,4160,0
20241021,182400,6395728845,4160,4160,4160,4160,0
20241021,182300,6395728845,4160,4160,4160,4160,0
20241021,182200,6395728845,4160,4160,4160,4160,0
20241021,182100,6395728845,4160,4160,4160,4160,0
20241021,182000,6395728845,4160,4160,4160,4160,0
20241021,181900,6395728845,4160,4160,4160,4160,0
20241021,181800,6395728845,4160,4160,4160,4160,0
20241021,181700,6395728845,4160,4160,4160,4160,0
20241021,181600,6395728845,4160,4160,4160,4160,0
20241021,181500,6395728845,4160,4160,4160,4160,0
20241021,181400,6395728845,4160,4160,4160,4160,0
20241021,181300,6395728845,4160,4160,4160,4160,0
20241021,181200,6395728845,4160,4160,4160,4160,0
20241021,181100,6395728845,4160,4160,4160,4160,0
20241021,181000,6395728845,4160,4160,4160,4160,0
20241021,180900,6395728845,4160,4160,4160,4160,0
20241021,180800,6395728845,4160,4160,4160,4160,0
20241021,180700,6395728845,4160,4160,4160,4160,0
20241021,180600,6395728845,4160,4160,4160,4160,0
20241021,180500,6395728845,4160,4160,4160,4160,33027
20241021,180400,6395728845,4160,4160,4160,4160,0
20241021,180300,6395728845,4160,4160,4160,4160,0
20241021,180200,6395728845,4160,4160,4160,4160,0
20241021,180100,6395728845,4160,4160,4160,4160,0
20241021,180000,6395728845,4160,4160,4160,4160,0
20241021,175900,6395728845,4160,4160,4160,4160,0
20241021,175800,6395728845,4160,4160,4160,4160,0
20241021,175700,6395728845,4160,4160,4160,4160,0
20241021,175600,6395728845,4160,4160,4160,4160,0
20241021,175500,6395728845,4160,4160,4160,4160,0
20241021,175400,6395728845,4160,4160,4160,4160,0
20241021,175300,6395728845,4160,4160,4160,4160,0
20241021,175200,6395728845,4160,4160,4160,4160,0
20241021,175100,6395728845,4160,4160,4160,4160,0
20241021,175000,6395728845,4160,4160,4160,4160,0
20241021,174900,6395728845,4160,4160,4160,4160,0
20241021,174800,6395728845,4160,4160,4160,4160,0
20241021,174700,6395728845,4160,4160,4160,4160,0
20241021,174600,6395728845,4160,4160,4160,4160,0
20241021,174500,6395728845,4160,4160,4160,4160,0
20241021,174400,6395728845,4160,4160,4160,4160,0
20241021,174300,6395728845,4160,4160,4160,4160,0
20241021,174200,6395728845,4160,4160,4160,4160,0
20241021,174100,6395728845,4160,4160,4160,4160,0
20241021,174000,6395728845,4160,4160,4160,4160,0
20241021,173900,6395728845,4160,4160,4160,4160,0
20241021,173800,6395728845,4160,4160,4160,4160,0
20241021,173700,6395728845,4160,4160,4160,4160,0
20241021,173600,6395728845,4160,4160,4160,4160,0
20241021,173500,6395728845,4160,4160,4160,4160,33027
20241021,173400,6395728845,4160,4160,4160,4160,0
20241021,173300,6395728845,4160,4160,4160,4160,0
20241021,173200,6395728845,4160,4160,4160,4160,0
20241021,173100,6395728845,4160,4160,4160,4160,0
20241021,173000,6395728845,4160,4160,4160,4160,0
20241021,172900,6395728845,4160,4160,4160,4160,0
20241021,172800,6395728845,4160,4160,4160,4160,0
20241021,172700,6395728845,4160,4160,4160,4160,0
20241021,172600,6395728845,4160,4160,4160,4160,0
20241021,172500,6395728845,4160,4160,4160,4160,0
20241021,172400,6395728845,4160,4160,4160,4160,0
20241021,172300,6395728845,4160,4160,4160,4160,0
20241021,172200,6395728845,4160,4160,4160,4160,0
20241021,172100,6395728845,4160,4160,4160,4160,0
20241021,172000,6395728845,4160,4160,4160,4160,0
20241021,171900,6395728845,4160,4160,4160,4160,0
20241021,171800,6395728845,4160,4160,4160,4160,0
20241021,171700,6395728845,4160,4160,4160,4160,0
20241021,171600,6395728845,4160,4160,4160,4160,0
20241021,171500,6395728845,4160,4160,4160,4160,0
20241021,171400,6395728845,4160,4160,4160,4160,0
20241021,171300,6395728845,4160,4160,4160,4160,0
20241021,171200,6395728845,4160,4160,4160,4160,0
20241021,171100,6395728845,4160,4160,4160,4160,0
20241021,171000,6395728845,4160,4160,4160,4160,0
20241021,170900,6395728845,4160,4160,4160,4160,0
20241021,170800,6395728845,4160,4160,4160,4160,0
20241021,170700,6395728845,4160,4160,4160,4160,0
20241021,170600,6395728845,4160,4160,4160,4160,0
20241021,170500,6395728845,4160,4160,4160,4160,33027
20241021,170400,6395728845,4160,4160,4160,4160,0
20241021,170300,6395728845,4160,4160,4160,4160,0
20241021,170200,6395728845,4160,4160,4160,4160,0
20241021,170100,6395728845,4160,4160,4160,4160,0
20241021,170000,6395728845,4160,4160,4160,4160,0
20241021,165900,6395728845,4160,4160,4160,4160,0
20241021,165800,6395728845,4160,4160,4160,4160,0
20241021,165700,6395728845,4160,4160,4160,4160,0
20241021,165600,6395728845,4160,4160,4160,4160,0
20241021,165500,6395728845,4160,4160,4160,4160,0
20241021,165400,6395728845,4160,4160,4160,4160,0
20241021,165300,6395728845,4160,4160,4160,4160,0
20241021,165200,6395728845,4160,4160,4160,4160,0
20241021,165100,6395728845,4160,4160,4160,4160,0
20241021,165000,6395728845,4160,4160,4160,4160,0
20241021,164900,6395728845,4160,4160,4160,4160,0
20241021,164800,6395728845,4160,4160,4160,4160,0
20241021,164700,6395728845,4160,4160,4160,4160,0
20241021,164600,6395728845,4160,4160,4160,4160,0
20241021,164500,6395728845,4160,4160,4160,4160,0
20241021,164400,6395728845,4160,4160,4160,4160,0
20241021,164300,6395728845,4160,4160,4160,4160,0
20241021,164200,6395728845,4160,4160,4160,4160,0
20241021,164100,6395728845,4160,4160,4160,4160,0
20241021,164000,6395728845,4160,4160,4160,4160,0
20241021,163900,6395728845,4160,4160,4160,4160,0
20241021,163800,6395728845,4160,4160,4160,4160,0
20241021,163700,6395728845,4160,4160,4160,4160,0
20241021,163600,6395728845,4160,4160,4160,4160,0
20241021,163500,6395728845,4160,4160,4160,4160,33027
20241021,163400,6395728845,4160,4160,4160,4160,0
20241021,163300,6395728845,4160,4160,4160,4160,0
20241021,163200,6395728845,4160,4160,4160,4160,0
20241021,163100,6395728845,4160,4160,4160,4160,0
20241021,163000,6395728845,4160,4160,4160,4160,0
20241021,162900,6395728845,4160,4160,4160,4160,0
20241021,162800,6395728845,4160,4160,4160,4160,0
20241021,162700,6395728845,4160,4160,4160,4160,0
20241021,162600,6395728845,4160,4160,4160,4160,0
20241021,162500,6395728845,4160,4160,4160,4160,0
20241021,162400,6395728845,4160,4160,4160,4160,0
20241021,162300,6395728845,4160,4160,4160,4160,0
20241021,162200,6395728845,4160,4160,4160,4160,0
20241021,162100,6395728845,4160,4160,4160,4160,0
20241021,162000,6395728845,4160,4160,4160,4160,0
20241021,161900,6395728845,4160,4160,4160,4160,0
20241021,161800,6395728845,4160,4160,4160,4160,0
20241021,161700,6395728845,4160,4160,4160,4160,0
20241021,161600,6395728845,4160,4160,4160,4160,0
20241021,161500,6395728845,4160,4160,4160,4160,0
20241021,161400,6395728845,4160,4160,4160,4160,0
20241021,161300,6395728845,4160,4160,4160,4160,0
20241021,161200,6395728845,4160,4160,4160,4160,0
20241021,161100,6395728845,4160,4160,4160,4160,0
20241021,161000,6395728845,4160,4160,4160,4160,0
20241021,160900,6395728845,4160,4160,4160,4160,0
20241021,160800,6395728845,4160,4160,4160,4160,0
20241021,160700,6395728845,4160,4160,4160,4160,0
20241021,160600,6395728845,4160,4160,4160,4160,0
20241021,160500,6395728845,4160,4160,4160,4160,33027
20241021,160400,6395728845,4160,4160,4160,4160,0
20241021,160300,6395728845,4160,4160,4160,4160,0
20241021,160200,6395728845,4160,4160,4160,4160,0
20241021,160100,6395728845,4160,4160,4160,4160,0
20241021,160000,6395728845,4160,4160,4160,4160,0
20241021,155900,6395728845,4160,4160,4160,4160,0
20241021,155800,6395728845,4160,4160,4160,4160,0
20241021,155700,6395728845,4160,4160,4160,4160,0
20241021,155600,6395728845,4160,4160,4160,4160,0
20241021,155500,6395728845,4160,4160,4160,4160,0
20241021,155400,6395728845,4160,4160,4160,4160,0
20241021,155300,6395728845,4160,4160,4160,4160,0
20241021,155200,6395728845,4160,4160,4160,4160,0
20241021,155100,6395728845,4160,4160,4160,4160,0
20241021,155000,6395728845,4160,4160,4160,4160,0
20241021,154900,6395728845,4160,4160,4160,4160,0
20241021,154800,6395728845,4160,4160,4160,4160,0
20241021,154700,6395728845,4160,4160,4160,4160,0
20241021,154600,6395728845,4160,4160,4160,4160,0
20241021,154500,6395728845,4160,4160,4160,4160,0
20241021,154400,6395728845,4160,4160,4160,4160,0
20241021,154300,6395728845,4160,4160,4160,4160,0
20241021,154200,6395728845,4160,4160,4160,4160,0
20241021,154100,6395728845,4160,4160,4160,4160,0
20241021,154000,6395728845,4160,4160,4160,4160,0
20241021,153900,6395728845,4160,4160,4160,4160,0
20241021,153800,6395728845,4160,4160,4160,4160,0
20241021,153700,6395728845,4160,4160,4160,4160,0
20241021,153600,6395728845,4160,4160,4160,4160,0
20241021,153500,6395728845,4160,4160,4160,4160,33027
20241021,153400,6395728845,4160,4160,4160,4160,0
20241021,153300,6395728845,4160,4160,4160,4160,0
20241021,153200,6395728845,4160,4160,4160,4160,0
20241021,153100,6395728845,4160,4160,4160,4160,0
20241021,153000,6395728845,4160,4160,4160,4160,33027
20241021,152900,6258336525,4165,4165,4165,4165,0
20241021,152800,6258336525,4165,4165,4165,4165,0
20241021,152700,6258336525,4165,4165,4165,4165,0
20241021,152600,6258336525,4165,4165,4165,4165,0
20241021,152500,6258336525,4165,4165,4165,4165,0
20241021,152400,6258336525,4165,4165,4165,4165,0
20241021,152300,6258336525,4165,4165,4165,4165,0
20241021,152200,6258336525,4165,4165,4165,4165,0
20241021,152100,6258336525,4165,4165,4165,4165,0
20241021,152000,6258336525,4165,4165,4165,4165,0
20241021,151900,6258336525,4165,4155,4170,4155,4756
20241021,151800,6238535010,4160,4170,4170,4160,8070
20241021,151700,6204926420,4170,4165,4175,4160,7592
20241021,151600,6173277345,4170,4145,4170,4145,6765
20241021,151500,6145124145,4150,4145,4150,4140,7458
20241021,151400,6114182995,4145,4150,4150,4140,1106
20241021,151300,6109603725,4150,4145,4150,4140,3166
20241021,151200,6096480350,4145,4140,4150,4140,4089
20241021,151100,6079530555,4140,4125,4140,4120,2554
20241021,151000,6068994590,4145,4125,4145,4115,4714
20241021,150900,6049538890,4125,4125,4125,4115,3302
20241021,150800,6035940405,4125,4125,4125,4115,4983
20241021,150700,6015414255,4125,4125,4130,4125,1490
20241021,150600,6009267795,4125,4135,4135,4125,2649
20241021,150500,5998318965,4135,4145,4145,4135,2635
20241021,150400,5987408625,4145,4140,4145,4140,218
20241021,150300,5986506005,4140,4150,4150,4140,2402
20241021,150200,5976555620,4145,4145,4145,4145,1409
20241021,150100,5970715315,4145,4150,4150,4145,1673
20241021,150000,5963778690,4150,4140,4150,4140,2879
20241021,145900,5951834170,4140,4135,4140,4135,529
20241021,145800,5949644315,4130,4135,4140,4130,159
20241021,145700,5948987455,4130,4135,4135,4130,920
20241021,145600,5945183975,4135,4140,4145,4135,1996
20241021,145500,5936924285,4140,4140,4145,4140,243
20241021,145400,5935917530,4140,4140,4140,4140,1293
20241021,145300,5930564510,4140,4135,4145,4130,2650
20241021,145200,5919604165,4135,4145,4145,4135,2587
20241021,145100,5908901260,4145,4150,4150,4140,2804
20241021,145000,5897282930,4150,4145,4150,4140,2989
20241021,144900,5884893940,4150,4160,4160,4145,2794
20241021,144800,5873301655,4160,4160,4165,4155,2710
20241021,144700,5862023805,4160,4160,4160,4160,462
20241021,144600,5860101885,4160,4160,4160,4155,3210
20241021,144500,5846751945,4165,4160,4165,4160,3925
20241021,144400,5830412410,4155,4155,4160,4150,2547
20241021,144300,5819829180,4155,4145,4155,4140,1143
20241021,144200,5815088675,4150,4155,4155,4140,8719
20241021,144100,5778936965,4150,4155,4160,4150,4780
20241021,144000,5759085095,4160,4160,4165,4155,536
20241021,143900,5756855315,4170,4165,4170,4155,3098
20241021,143800,5743951715,4165,4175,4175,4155,10733
20241021,143700,5699272890,4175,4160,4180,4160,7510
20241021,143600,5667966075,4155,4155,4160,4155,609
20241021,143500,5665435140,4155,4155,4165,4155,1359
20241021,143400,5659788140,4155,4160,4165,4150,5056
20241021,143300,5638778820,4165,4170,4175,4160,2055
20241021,143200,5630205870,4170,4165,4170,4150,11181
20241021,143100,5583695690,4170,4150,4180,4150,17882
20241021,143000,5509147175,4145,4145,4145,4140,3436
20241021,142900,5494907705,4140,4145,4145,4140,706
20241021,142800,5491984360,4145,4140,4145,4135,416
20241021,142700,5490261155,4140,4135,4145,4135,4492
20241021,142600,5471673030,4135,4130,4135,4125,2345
20241021,142500,5461986705,4130,4130,4130,4130,266
20241021,142400,5460888125,4130,4135,4135,4130,42
20241021,142300,5460714655,4125,4130,4130,4125,1000
20241021,142200,5456585105,4130,4125,4130,4125,5684
20241021,142100,5433113900,4125,4120,4130,4120,888
20241021,142000,5429450255,4120,4125,4125,4120,302
20241021,141900,5428205665,4120,4130,4130,4120,1958
20241021,141800,5420132900,4130,4140,4140,4130,3451
20241021,141700,5405864870,4140,4150,4155,4140,2086
20241021,141600,5397214345,4150,4145,4150,4145,3346
20241021,141500,5383331445,4145,4130,4150,4130,10142
20241021,141400,5341374410,4130,4120,4130,4120,4826
20241021,141300,5321477745,4120,4125,4130,4120,1505
20241021,141200,5315272710,4125,4125,4125,4125,1016
20241021,141100,5311081710,4125,4125,4125,4120,796
20241021,141000,5307798330,4125,4120,4125,4120,313
20241021,140900,5306508010,4120,4125,4125,4120,684
20241021,140800,5303689915,4120,4125,4130,4120,455
20241021,140700,5301813810,4125,4120,4130,4120,973
20241021,140600,5297801470,4120,4110,4120,4110,901
20241021,140500,5294090795,4110,4110,4110,4110,597
20241021,140400,5291637125,4110,4110,4110,4110,50
20241021,140300,5291431625,4105,4110,4110,4105,20
20241021,140200,5291349445,4110,4100,4110,4100,1527
20241021,140100,5285073495,4100,4110,4110,4100,525
20241021,140000,5282920950,4105,4110,4110,4100,1634
20241021,135900,5276214875,4110,4110,4110,4110,136
20241021,135800,5275655915,4110,4105,4110,4100,315
20241021,135700,5274364230,4105,4105,4105,4100,597
20241021,135600,5271914050,4105,4095,4105,4095,269
20241021,135500,5270811485,4095,4095,4100,4095,969
20241021,135400,5266842930,4095,4100,4100,4095,427
20241021,135300,5265093615,4095,4110,4110,4095,1723
20241021,135200,5258033065,4110,4095,4110,4095,71
20241021,135100,5257741300,4095,4105,4105,4095,4296
20241021,135000,5240119740,4110,4105,4110,4105,294
20241021,134900,5238912845,4110,4110,4110,4105,71
20241021,134800,5238621210,4110,4115,4115,4110,96
20241021,134700,5238226450,4110,4110,4110,4110,121
20241021,134600,5237729140,4110,4120,4120,4110,26
20241021,134500,5237622070,4120,4110,4120,4105,120
20241021,134400,5237129190,4105,4110,4110,4105,2
20241021,134300,5237120975,4110,4105,4110,4100,1111
20241021,134200,5232557825,4100,4095,4100,4095,579
20241021,134100,5230183980,4100,4100,4100,4095,465
20241021,134000,5228278845,4100,4110,4110,4100,129
20241021,133900,5227749905,4110,4105,4110,4105,159
20241021,133800,5227096450,4100,4100,4105,4100,401
20241021,133700,5225451850,4100,4105,4105,4100,5
20241021,133600,5225431330,4100,4100,4100,4100,576
20241021,133500,5223069730,4100,4100,4105,4100,1444
20241021,133400,5217149320,4100,4120,4120,4095,2832
20241021,133300,5205528620,4120,4115,4120,4115,1336
20241021,133200,5200030165,4115,4115,4115,4105,291
20241021,133100,5198835580,4120,4110,4120,4105,610
20241021,133000,5196328675,4110,4110,4110,4110,74
20241021,132900,5196024535,4110,4110,4110,4105,1897
20241021,132800,5188228370,4120,4120,4120,4120,109
20241021,132700,5187779290,4120,4115,4120,4115,30
20241021,132600,5187655700,4105,4105,4110,4105,1795
20241021,132500,5180279460,4105,4105,4105,4105,1779
20241021,132400,5172976665,4110,4110,4110,4110,222
20241021,132300,5172064245,4110,4110,4110,4105,1731
20241021,132200,5164956330,4110,4125,4125,4110,891
20241021,132100,5161287645,4125,4135,4135,4120,4216
20241021,132000,5143881925,4135,4130,4135,4125,1243
20241021,131900,5138749530,4130,4115,4130,4115,1075
20241021,131800,5134313455,4115,4120,4120,4115,3
20241021,131700,5134301100,4120,4115,4120,4115,26
20241021,131600,5134193995,4120,4125,4125,4120,356
20241021,131500,5132726820,4125,4120,4125,4120,59
20241021,131400,5132483735,4120,4120,4120,4105,917
20241021,131300,5128716825,4120,4125,4125,4110,1318
20241021,131200,5123293795,4125,4115,4125,4115,549
20241021,131100,5121033020,4115,4110,4115,4110,2977
20241021,131000,5108788595,4115,4110,4115,4110,1873
20241021,130900,5101089280,4100,4100,4105,4100,381
20241021,130800,5099526010,4100,4095,4100,4095,460
20241021,130700,5097641010,4095,4095,4095,4095,0
20241021,130600,5097641010,4095,4095,4095,4095,456
20241021,130500,5095773690,4095,4095,4095,4095,137
20241021,130400,5095212675,4100,4100,4100,4100,125
20241021,130300,5094700175,4100,4100,4100,4100,102
20241021,130200,5094281975,4100,4100,4100,4090,706
20241021,130100,5091387405,4100,4100,4100,4100,542
20241021,130000,5089165205,4105,4110,4110,4100,126
20241021,125900,5088648425,4110,4105,4110,4090,2092
20241021,125800,5080079095,4110,4105,4110,4100,204
20241021,125700,5079242405,4110,4115,4115,4105,596
20241021,125600,5076793540,4115,4125,4125,4110,2952
20241021,125500,5064644755,4125,4120,4125,4120,1535
20241021,125400,5058319255,4120,4115,4120,4115,1130
20241021,125300,5053666380,4115,4115,4115,4110,1335
20241021,125200,5048178635,4115,4105,4115,4105,3048
20241021,125100,5035656350,4105,4100,4105,4100,1619
20241021,125000,5029018420,4100,4105,4105,4100,1209
20241021,124900,5024056850,4105,4100,4105,4095,1185
20241021,124800,5019193455,4100,4095,4100,4090,401
20241021,124700,5017551695,4090,4090,4090,4085,604
20241021,124600,5015081685,4085,4085,4090,4085,58
20241021,124500,5014844725,4085,4080,4085,4080,1457
20241021,124400,5008893170,4080,4085,4090,4080,1394
20241021,124300,5003199770,4085,4090,4090,4085,660
20241021,124200,5000503355,4090,4090,4090,4090,510
20241021,124100,4998417455,4085,4095,4095,4085,790
20241021,124000,4995188465,4100,4085,4100,4085,485
20241021,123900,4993207225,4085,4100,4100,4085,2282
20241021,123800,4983870405,4100,4110,4110,4100,106
20241021,123700,4983435690,4110,4110,4115,4110,2427
20241021,123600,4973460700,4110,4100,4110,4090,3024
20241021,123500,4961077630,4090,4090,4095,4085,5268
20241021,123400,4939534685,4095,4100,4100,4095,78
20241021,123300,4939215075,4100,4090,4100,4090,1452
20241021,123200,4933270000,4090,4090,4090,4090,14
20241021,123100,4933212740,4085,4095,4095,4085,2219
20241021,123000,4924146595,4085,4090,4090,4085,163
20241021,122900,4923480025,4085,4095,4095,4085,156
20241021,122800,4922841885,4095,4100,4100,4090,266
20241021,122700,4921752690,4095,4090,4110,4080,1537
20241021,122600,4915469695,4110,4085,4110,4085,4395
20241021,122500,4897500665,4090,4095,4100,4085,478
20241021,122400,4895545550,4100,4095,4110,4095,312
20241021,122300,4894266595,4100,4100,4110,4100,267
20241021,122200,4893171855,4100,4100,4110,4100,829
20241021,122100,4889768655,4100,4090,4100,4080,948
20241021,122000,4885893015,4090,4080,4095,4075,2978
20241021,121900,4873739230,4080,4100,4100,4080,787
20241021,121800,4870524120,4100,4100,4100,4080,2443
20241021,121700,4860525275,4100,4090,4110,4080,4310
20241021,121600,4842849105,4090,4085,4095,4080,2086
20241021,121500,4834328190,4075,4110,4115,4065,21881
20241021,121400,4744881645,4110,4110,4135,4105,10635
20241021,121300,4701146835,4110,4160,4175,4095,40197
20241021,121200,4535468035,4175,4150,4225,4145,123469
20241021,121100,4018974895,4150,4130,4155,4125,16184
20241021,121000,3951858690,4130,4120,4130,4120,2923
20241021,120900,3939800970,4120,4110,4120,4110,2154
20241021,120800,3930942370,4110,4105,4110,4105,2029
20241021,120700,3922609790,4105,4080,4110,4080,2165
20241021,120600,3913732250,4085,4070,4085,4070,622
20241021,120500,3911200695,4070,4085,4085,4070,490
20241021,120400,3909205700,4085,4080,4085,4075,80
20241021,120300,3908878965,4085,4070,4085,4070,136
20241021,120200,3908323480,4070,4070,4070,4070,1000
20241021,120100,3904253480,4070,4075,4085,4070,1443
20241021,120000,3898373925,4085,4090,4090,4085,10
20241021,115900,3898333040,4090,4095,4095,4075,46
20241021,115800,3898144875,4095,4075,4095,4075,2545
20241021,115700,3887724680,4075,4075,4075,4075,0
20241021,115600,3887724680,4075,4080,4080,4075,3619
20241021,115500,3872967255,4080,4080,4080,4080,361
20241021,115400,3871494375,4080,4095,4095,4080,12
20241021,115300,3871445265,4095,4095,4095,4080,323
20241021,115200,3870127125,4075,4080,4080,4075,40
20241021,115100,3869963995,4095,4090,4095,4090,122
20241021,115000,3869464920,4090,4080,4090,4075,561
20241021,114900,3867176455,4080,4090,4090,4080,2
20241021,114800,3867168285,4090,4090,4090,4090,2
20241021,114700,3867160105,4070,4075,4075,4070,608
20241021,114600,3864685340,4070,4080,4080,4070,3244
20241021,114500,3851461820,4090,4090,4090,4090,363
20241021,114400,3849977150,4090,4090,4090,4090,64
20241021,114300,3849715390,4095,4090,4095,4090,28
20241021,114200,3849600800,4090,4090,4095,4090,548
20241021,114100,3847359370,4090,4090,4095,4090,581
20241021,114000,3844983050,4090,4090,4090,4090,101
20241021,113900,3844569960,4075,4075,4075,4070,4181
20241021,113800,3827533750,4075,4075,4085,4075,1042
20241021,113700,3823287585,4075,4090,4090,4075,229
20241021,113600,3822354060,4090,4095,4095,4090,48
20241021,113500,3822157720,4100,4080,4100,4080,2393
20241021,113400,3812360510,4080,4080,4095,4065,4777
20241021,113300,3792853990,4075,4075,4075,4070,878
20241021,113200,3789276165,4075,4090,4090,4075,158
20241021,113100,3788632105,4095,4090,4095,4070,2040
20241021,113000,3780310325,4095,4105,4110,4095,1965
20241021,112900,3772249335,4105,4100,4105,4095,1396
20241021,112800,3766525525,4100,4110,4110,4095,604
20241021,112700,3764046865,4110,4115,4115,4105,978
20241021,112600,3760027115,4115,4115,4120,4095,4243
20241021,112500,3742588810,4115,4090,4130,4090,7700
20241021,112400,3710976945,4100,4135,4135,4060,17884
20241021,112300,3637805435,4135,4140,4150,4135,780
20241021,112200,3634575860,4150,4145,4150,4130,703
20241021,112100,3631665570,4145,4170,4170,4145,4636
20241021,112000,3612373430,4165,4160,4170,4155,12197
20241021,111900,3561588560,4160,4145,4165,4145,12252
20241021,111800,3510680700,4145,4145,4145,4130,723
20241021,111700,3507692055,4145,4150,4155,4145,904
20241021,111600,3503940625,4150,4125,4155,4125,10059
20241021,111500,3462291750,4130,4130,4130,4120,303
20241021,111400,3461041730,4130,4130,4135,4130,947
20241021,111300,3457129770,4120,4125,4130,4115,722
20241021,111200,3454150230,4125,4125,4130,4120,1157
20241021,111100,3449380060,4120,4140,4140,4120,2818
20241021,111000,3437733205,4145,4140,4145,4135,10853
20241021,110900,3392802455,4140,4150,4150,4135,2955
20241021,110800,3380552390,4150,4115,4160,4115,12593
20241021,110700,3328373940,4115,4120,4125,4105,3071
20241021,110600,3315735425,4125,4130,4130,4120,421
20241021,110500,3313998845,4130,4120,4135,4120,1229
20241021,110400,3308928570,4120,4135,4135,4115,4193
20241021,110300,3291632610,4135,4160,4165,4130,10555
20241021,110200,3247874775,4155,4120,4170,4115,28081
20241021,110100,3131583245,4115,4100,4115,4100,7661
20241021,110000,3100077255,4100,4100,4110,4100,659
20241021,105900,3097375285,4115,4100,4115,4100,3607
20241021,105800,3082556290,4085,4090,4100,4085,788
20241021,105700,3079335470,4090,4090,4090,4090,1067
20241021,105600,3074971440,4090,4080,4100,4080,1982
20241021,105500,3066879680,4080,4115,4120,4080,3368
20241021,105400,3053067200,4120,4100,4120,4100,14143
20241021,105300,2994961760,4100,4085,4100,4085,5867
20241021,105200,2970945880,4090,4070,4090,4070,3469
20241021,105100,2956793005,4070,4050,4070,4050,3312
20241021,105000,2943357835,4050,4045,4050,4045,158
20241021,104900,2942718205,4050,4050,4050,4050,646
20241021,104800,2940101905,4060,4060,4060,4060,150
20241021,104700,2939492905,4065,4050,4065,4050,318
20241021,104600,2938204990,4070,4070,4070,4070,7
20241021,104500,2938176500,4070,4060,4070,4055,273
20241021,104400,2937067220,4070,4070,4070,4070,4
20241021,104300,2937050940,4075,4055,4075,4050,3661
20241021,104200,2922198035,4060,4070,4070,4060,2929
20241021,104100,2910304615,4070,4075,4080,4070,1625
20241021,104000,2903687365,4080,4085,4085,4080,7
20241021,103900,2903658775,4090,4075,4095,4075,11138
20241021,103800,2858124560,4085,4080,4085,4075,5227
20241021,103700,2836801375,4080,4065,4080,4065,2239
20241021,103600,2827693710,4070,4065,4070,4065,647
20241021,103500,2825063420,4070,4065,4070,4065,2094
20241021,103400,2816551305,4065,4065,4070,4065,4611
20241021,103300,2797802305,4065,4050,4065,4050,1706
20241021,103200,2790876120,4055,4050,4080,4050,5603
20241021,103100,2768140085,4040,4015,4040,4015,7405
20241021,103000,2738308200,4010,4010,4010,4005,701
20241021,102900,2735499060,4010,3995,4010,3995,116
20241021,102800,2735035295,3995,4000,4010,3995,5850
20241021,102700,2711620845,4000,4010,4010,3995,1924
20241021,102600,2703915760,4010,3995,4010,3995,1085
20241021,102500,2699576195,3995,4015,4025,3995,27017
20241021,102400,2591496235,4015,4015,4015,4015,1698
20241021,102300,2584678765,4010,4030,4030,4010,15469
20241021,102200,2522549985,4035,4035,4035,4035,1
20241021,102100,2522545950,4035,4025,4035,4025,753
20241021,102000,2519514870,4025,4025,4035,4025,352
20241021,101900,2518096990,4025,4040,4040,4025,756
20241021,101800,2515046050,4040,4035,4050,4035,133
20241021,101700,2514508740,4040,4035,4050,4035,97
20241021,101600,2514117290,4035,4035,4035,4025,2593
20241021,101500,2503654555,4040,4045,4050,4040,600
20241021,101400,2501227390,4040,4045,4045,4040,314
20241021,101300,2499957290,4045,4040,4045,4040,1839
20241021,101200,2492525435,4040,4025,4040,4025,858
20241021,101100,2489060260,4035,4030,4040,4030,500
20241021,101000,2487042265,4040,4035,4040,4030,1124
20241021,100900,2482503790,4035,4030,4035,4025,1084
20241021,100800,2478138965,4040,4040,4040,4025,4
20241021,100700,2478122820,4020,4020,4040,4010,4271
20241021,100600,2460969120,4020,4040,4055,4010,4679
20241021,100500,2442079485,4035,4015,4035,4010,3436
20241021,100400,2428264980,4015,4020,4030,4010,2304
20241021,100300,2419011810,4020,4035,4035,4020,1472
20241021,100200,2413080995,4030,4020,4030,4020,912
20241021,100100,2409405785,4035,4040,4040,4010,3889
20241021,100000,2393768765,4040,4045,4045,4035,141
20241021,095900,2393199165,4045,4025,4060,4020,416
20241021,095800,2391515385,4060,4045,4060,4020,4767
20241021,095700,2372301490,4025,4050,4055,4000,19385
20241021,095600,2294179255,4050,4055,4060,4050,4579
20241021,095500,2275613355,4060,4070,4070,4060,3166
20241021,095400,2262754180,4075,4075,4075,4070,1162
20241021,095300,2258022020,4075,4075,4075,4075,975
20241021,095200,2254048895,4075,4075,4075,4070,952
20241021,095100,2250169910,4065,4065,4065,4065,0
20241021,095000,2250169910,4065,4070,4095,4065,1155
20241021,094900,2245466880,4060,4065,4065,4060,3816
20241021,094800,2229966555,4065,4060,4065,4060,1073
20241021,094700,2225605910,4055,4060,4060,4055,2094
20241021,094600,2217109975,4060,4065,4065,4055,3132
20241021,094500,2204391035,4060,4050,4060,4050,453
20241021,094400,2202552305,4060,4045,4065,4045,4012
20241021,094300,2186313950,4045,4050,4050,4045,1083
20241021,094200,2181932940,4050,4060,4070,4050,9204
20241021,094100,2144568305,4060,4065,4075,4060,11952
20241021,094000,2095985005,4065,4080,4080,4065,3515
20241021,093900,2081685265,4080,4070,4080,4060,573
20241021,093800,2079355395,4070,4060,4075,4055,6003
20241021,093700,2054975655,4060,4060,4065,4055,7924
20241021,093600,2022791100,4065,4095,4095,4065,18553
20241021,093500,1947185430,4095,4100,4105,4095,4459
20241021,093400,1928902160,4095,4105,4125,4085,20813
20241021,093300,1843621360,4125,4135,4160,4105,32772
20241021,093200,1708233675,4130,4135,4190,4125,62767
20241021,093100,1447384970,4145,4105,4145,4100,41598
20241021,093000,1276146205,4100,4090,4115,4085,27019
20241021,092900,1165282255,4085,4085,4090,4075,4960
20241021,092800,1145007490,4075,4060,4085,4060,5921
20241021,092700,1120847095,4085,4090,4090,4060,11158
20241021,092600,1075406065,4080,4090,4090,4080,3740
20241021,092500,1060123185,4080,4090,4095,4075,11359
20241021,092400,1013706380,4085,4075,4090,4075,8780
20241021,092300,977873265,4080,4090,4090,4070,10018
20241021,092200,936980870,4090,4090,4100,4075,27132
20241021,092100,825958200,4090,4060,4100,4030,28915
20241021,092000,707820140,4060,4040,4060,4025,13182
20241021,091900,654463895,4030,4030,4045,4015,7558
20241021,091800,623983860,4015,4015,4035,4005,11543
20241021,091700,577636025,4010,4010,4015,4005,2944
20241021,091600,565831345,4010,4015,4020,4010,1197
20241021,091500,561027125,4020,4030,4035,4020,2336
20241021,091400,551612950,4030,4030,4035,4030,1579
20241021,091300,545246910,4035,3995,4035,3990,2440
20241021,091200,535457675,4030,3985,4030,3965,1586
20241021,091100,529134500,3965,3970,3990,3965,4068
20241021,091000,512965825,3965,3970,3990,3965,5145
20241021,090900,492524220,3970,3995,3995,3970,7894
20241021,090800,461097655,3995,3985,4000,3985,2172
20241021,090700,452425165,4000,4020,4020,3980,16248
20241021,090600,387493745,4020,4045,4050,4005,7899
20241021,090500,355733975,4050,4020,4050,4015,5195
20241021,090400,334846420,4020,4055,4055,4020,18976
20241021,090300,258230365,4050,4075,4075,4050,11544
20241021,090200,211296520,4070,4055,4080,4055,7454
20241021,090100,180966875,4055,4045,4075,4040,15030
20241021,090000,119979950,4035,4095,4100,4035,29379