stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,214000,728241330,7800,7800,7800,7800,7116
20241021,213900,728241330,7800,7800,7800,7800,0
20241021,213800,728241330,7800,7800,7800,7800,0
20241021,213700,728241330,7800,7800,7800,7800,0
20241021,213600,728241330,7800,7800,7800,7800,0
20241021,213500,728241330,7800,7800,7800,7800,0
20241021,213400,728241330,7800,7800,7800,7800,0
20241021,213300,728241330,7800,7800,7800,7800,0
20241021,213200,728241330,7800,7800,7800,7800,0
20241021,213100,728241330,7800,7800,7800,7800,0
20241021,213000,728241330,7800,7800,7800,7800,0
20241021,212900,728241330,7800,7800,7800,7800,0
20241021,212800,728241330,7800,7800,7800,7800,0
20241021,212700,728241330,7800,7800,7800,7800,0
20241021,212600,728241330,7800,7800,7800,7800,0
20241021,212500,728241330,7800,7800,7800,7800,0
20241021,212400,728241330,7800,7800,7800,7800,0
20241021,212300,728241330,7800,7800,7800,7800,0
20241021,212200,728241330,7800,7800,7800,7800,0
20241021,212100,728241330,7800,7800,7800,7800,0
20241021,212000,728241330,7800,7800,7800,7800,0
20241021,211900,728241330,7800,7800,7800,7800,0
20241021,211800,728241330,7800,7800,7800,7800,0
20241021,211700,728241330,7800,7800,7800,7800,0
20241021,211600,728241330,7800,7800,7800,7800,0
20241021,211500,728241330,7800,7800,7800,7800,0
20241021,211400,728241330,7800,7800,7800,7800,0
20241021,211300,728241330,7800,7800,7800,7800,0
20241021,211200,728241330,7800,7800,7800,7800,0
20241021,211100,728241330,7800,7800,7800,7800,0
20241021,211000,728241330,7800,7800,7800,7800,7116
20241021,210900,728241330,7800,7800,7800,7800,0
20241021,210800,728241330,7800,7800,7800,7800,0
20241021,210700,728241330,7800,7800,7800,7800,0
20241021,210600,728241330,7800,7800,7800,7800,0
20241021,210500,728241330,7800,7800,7800,7800,0
20241021,210400,728241330,7800,7800,7800,7800,0
20241021,210300,728241330,7800,7800,7800,7800,0
20241021,210200,728241330,7800,7800,7800,7800,0
20241021,210100,728241330,7800,7800,7800,7800,0
20241021,210000,728241330,7800,7800,7800,7800,0
20241021,205900,728241330,7800,7800,7800,7800,0
20241021,205800,728241330,7800,7800,7800,7800,0
20241021,205700,728241330,7800,7800,7800,7800,0
20241021,205600,728241330,7800,7800,7800,7800,0
20241021,205500,728241330,7800,7800,7800,7800,0
20241021,205400,728241330,7800,7800,7800,7800,0
20241021,205300,728241330,7800,7800,7800,7800,0
20241021,205200,728241330,7800,7800,7800,7800,0
20241021,205100,728241330,7800,7800,7800,7800,0
20241021,205000,728241330,7800,7800,7800,7800,0
20241021,204900,728241330,7800,7800,7800,7800,0
20241021,204800,728241330,7800,7800,7800,7800,0
20241021,204700,728241330,7800,7800,7800,7800,0
20241021,204600,728241330,7800,7800,7800,7800,0
20241021,204500,728241330,7800,7800,7800,7800,0
20241021,204400,728241330,7800,7800,7800,7800,0
20241021,204300,728241330,7800,7800,7800,7800,0
20241021,204200,728241330,7800,7800,7800,7800,0
20241021,204100,728241330,7800,7800,7800,7800,0
20241021,204000,728241330,7800,7800,7800,7800,7116
20241021,203900,728241330,7800,7800,7800,7800,0
20241021,203800,728241330,7800,7800,7800,7800,0
20241021,203700,728241330,7800,7800,7800,7800,0
20241021,203600,728241330,7800,7800,7800,7800,0
20241021,203500,728241330,7800,7800,7800,7800,0
20241021,203400,728241330,7800,7800,7800,7800,0
20241021,203300,728241330,7800,7800,7800,7800,0
20241021,203200,728241330,7800,7800,7800,7800,0
20241021,203100,728241330,7800,7800,7800,7800,0
20241021,203000,728241330,7800,7800,7800,7800,0
20241021,202900,728241330,7800,7800,7800,7800,0
20241021,202800,728241330,7800,7800,7800,7800,0
20241021,202700,728241330,7800,7800,7800,7800,0
20241021,202600,728241330,7800,7800,7800,7800,0
20241021,202500,728241330,7800,7800,7800,7800,0
20241021,202400,728241330,7800,7800,7800,7800,0
20241021,202300,728241330,7800,7800,7800,7800,0
20241021,202200,728241330,7800,7800,7800,7800,0
20241021,202100,728241330,7800,7800,7800,7800,0
20241021,202000,728241330,7800,7800,7800,7800,0
20241021,201900,728241330,7800,7800,7800,7800,0
20241021,201800,728241330,7800,7800,7800,7800,0
20241021,201700,728241330,7800,7800,7800,7800,0
20241021,201600,728241330,7800,7800,7800,7800,0
20241021,201500,728241330,7800,7800,7800,7800,0
20241021,201400,728241330,7800,7800,7800,7800,0
20241021,201300,728241330,7800,7800,7800,7800,0
20241021,201200,728241330,7800,7800,7800,7800,0
20241021,201100,728241330,7800,7800,7800,7800,0
20241021,201000,728241330,7800,7800,7800,7800,7116
20241021,200900,728241330,7800,7800,7800,7800,0
20241021,200800,728241330,7800,7800,7800,7800,0
20241021,200700,728241330,7800,7800,7800,7800,0
20241021,200600,728241330,7800,7800,7800,7800,0
20241021,200500,728241330,7800,7800,7800,7800,0
20241021,200400,728241330,7800,7800,7800,7800,0
20241021,200300,728241330,7800,7800,7800,7800,0
20241021,200200,728241330,7800,7800,7800,7800,0
20241021,200100,728241330,7800,7800,7800,7800,0
20241021,200000,728241330,7800,7800,7800,7800,0
20241021,195900,728241330,7800,7800,7800,7800,0
20241021,195800,728241330,7800,7800,7800,7800,0
20241021,195700,728241330,7800,7800,7800,7800,0
20241021,195600,728241330,7800,7800,7800,7800,0
20241021,195500,728241330,7800,7800,7800,7800,0
20241021,195400,728241330,7800,7800,7800,7800,0
20241021,195300,728241330,7800,7800,7800,7800,0
20241021,195200,728241330,7800,7800,7800,7800,0
20241021,195100,728241330,7800,7800,7800,7800,0
20241021,195000,728241330,7800,7800,7800,7800,0
20241021,194900,728241330,7800,7800,7800,7800,0
20241021,194800,728241330,7800,7800,7800,7800,0
20241021,194700,728241330,7800,7800,7800,7800,0
20241021,194600,728241330,7800,7800,7800,7800,0
20241021,194500,728241330,7800,7800,7800,7800,0
20241021,194400,728241330,7800,7800,7800,7800,0
20241021,194300,728241330,7800,7800,7800,7800,0
20241021,194200,728241330,7800,7800,7800,7800,0
20241021,194100,728241330,7800,7800,7800,7800,0
20241021,194000,728241330,7800,7800,7800,7800,7116
20241021,193900,728241330,7800,7800,7800,7800,0
20241021,193800,728241330,7800,7800,7800,7800,0
20241021,193700,728241330,7800,7800,7800,7800,0
20241021,193600,728241330,7800,7800,7800,7800,0
20241021,193500,728241330,7800,7800,7800,7800,0
20241021,193400,728241330,7800,7800,7800,7800,0
20241021,193300,728241330,7800,7800,7800,7800,0
20241021,193200,728241330,7800,7800,7800,7800,0
20241021,193100,728241330,7800,7800,7800,7800,0
20241021,193000,728241330,7800,7800,7800,7800,0
20241021,192900,728241330,7800,7800,7800,7800,0
20241021,192800,728241330,7800,7800,7800,7800,0
20241021,192700,728241330,7800,7800,7800,7800,0
20241021,192600,728241330,7800,7800,7800,7800,0
20241021,192500,728241330,7800,7800,7800,7800,0
20241021,192400,728241330,7800,7800,7800,7800,0
20241021,192300,728241330,7800,7800,7800,7800,0
20241021,192200,728241330,7800,7800,7800,7800,0
20241021,192100,728241330,7800,7800,7800,7800,0
20241021,192000,728241330,7800,7800,7800,7800,0
20241021,191900,728241330,7800,7800,7800,7800,0
20241021,191800,728241330,7800,7800,7800,7800,0
20241021,191700,728241330,7800,7800,7800,7800,0
20241021,191600,728241330,7800,7800,7800,7800,0
20241021,191500,728241330,7800,7800,7800,7800,0
20241021,191400,728241330,7800,7800,7800,7800,0
20241021,191300,728241330,7800,7800,7800,7800,0
20241021,191200,728241330,7800,7800,7800,7800,0
20241021,191100,728241330,7800,7800,7800,7800,0
20241021,191000,728241330,7800,7800,7800,7800,7116
20241021,190900,728241330,7800,7800,7800,7800,0
20241021,190800,728241330,7800,7800,7800,7800,0
20241021,190700,728241330,7800,7800,7800,7800,0
20241021,190600,728241330,7800,7800,7800,7800,0
20241021,190500,728241330,7800,7800,7800,7800,0
20241021,190400,728241330,7800,7800,7800,7800,0
20241021,190300,728241330,7800,7800,7800,7800,0
20241021,190200,728241330,7800,7800,7800,7800,0
20241021,190100,728241330,7800,7800,7800,7800,0
20241021,190000,728241330,7800,7800,7800,7800,0
20241021,185900,728241330,7800,7800,7800,7800,0
20241021,185800,728241330,7800,7800,7800,7800,0
20241021,185700,728241330,7800,7800,7800,7800,0
20241021,185600,728241330,7800,7800,7800,7800,0
20241021,185500,728241330,7800,7800,7800,7800,0
20241021,185400,728241330,7800,7800,7800,7800,0
20241021,185300,728241330,7800,7800,7800,7800,0
20241021,185200,728241330,7800,7800,7800,7800,0
20241021,185100,728241330,7800,7800,7800,7800,0
20241021,185000,728241330,7800,7800,7800,7800,0
20241021,184900,728241330,7800,7800,7800,7800,0
20241021,184800,728241330,7800,7800,7800,7800,0
20241021,184700,728241330,7800,7800,7800,7800,0
20241021,184600,728241330,7800,7800,7800,7800,0
20241021,184500,728241330,7800,7800,7800,7800,0
20241021,184400,728241330,7800,7800,7800,7800,0
20241021,184300,728241330,7800,7800,7800,7800,0
20241021,184200,728241330,7800,7800,7800,7800,0
20241021,184100,728241330,7800,7800,7800,7800,0
20241021,184000,728241330,7800,7800,7800,7800,7116
20241021,183900,728241330,7800,7800,7800,7800,0
20241021,183800,728241330,7800,7800,7800,7800,0
20241021,183700,728241330,7800,7800,7800,7800,0
20241021,183600,728241330,7800,7800,7800,7800,0
20241021,183500,728241330,7800,7800,7800,7800,0
20241021,183400,728241330,7800,7800,7800,7800,0
20241021,183300,728241330,7800,7800,7800,7800,0
20241021,183200,728241330,7800,7800,7800,7800,0
20241021,183100,728241330,7800,7800,7800,7800,0
20241021,183000,728241330,7800,7800,7800,7800,0
20241021,182900,728241330,7800,7800,7800,7800,0
20241021,182800,728241330,7800,7800,7800,7800,0
20241021,182700,728241330,7800,7800,7800,7800,0
20241021,182600,728241330,7800,7800,7800,7800,0
20241021,182500,728241330,7800,7800,7800,7800,0
20241021,182400,728241330,7800,7800,7800,7800,0
20241021,182300,728241330,7800,7800,7800,7800,0
20241021,182200,728241330,7800,7800,7800,7800,0
20241021,182100,728241330,7800,7800,7800,7800,0
20241021,182000,728241330,7800,7800,7800,7800,0
20241021,181900,728241330,7800,7800,7800,7800,0
20241021,181800,728241330,7800,7800,7800,7800,0
20241021,181700,728241330,7800,7800,7800,7800,0
20241021,181600,728241330,7800,7800,7800,7800,0
20241021,181500,728241330,7800,7800,7800,7800,0
20241021,181400,728241330,7800,7800,7800,7800,0
20241021,181300,728241330,7800,7800,7800,7800,0
20241021,181200,728241330,7800,7800,7800,7800,0
20241021,181100,728241330,7800,7800,7800,7800,0
20241021,181000,728241330,7800,7800,7800,7800,7116
20241021,180900,728241330,7800,7800,7800,7800,0
20241021,180800,728241330,7800,7800,7800,7800,0
20241021,180700,728241330,7800,7800,7800,7800,0
20241021,180600,728241330,7800,7800,7800,7800,0
20241021,180500,728241330,7800,7800,7800,7800,0
20241021,180400,728241330,7800,7800,7800,7800,0
20241021,180300,728241330,7800,7800,7800,7800,0
20241021,180200,728241330,7800,7800,7800,7800,0
20241021,180100,728241330,7800,7800,7800,7800,0
20241021,180000,728241330,7800,7800,7800,7800,0
20241021,175900,728241330,7800,7800,7800,7800,0
20241021,175800,728241330,7800,7800,7800,7800,0
20241021,175700,728241330,7800,7800,7800,7800,0
20241021,175600,728241330,7800,7800,7800,7800,0
20241021,175500,728241330,7800,7800,7800,7800,0
20241021,175400,728241330,7800,7800,7800,7800,0
20241021,175300,728241330,7800,7800,7800,7800,0
20241021,175200,728241330,7800,7800,7800,7800,0
20241021,175100,728241330,7800,7800,7800,7800,0
20241021,175000,728241330,7800,7800,7800,7800,0
20241021,174900,728241330,7800,7800,7800,7800,0
20241021,174800,728241330,7800,7800,7800,7800,0
20241021,174700,728241330,7800,7800,7800,7800,0
20241021,174600,728241330,7800,7800,7800,7800,0
20241021,174500,728241330,7800,7800,7800,7800,0
20241021,174400,728241330,7800,7800,7800,7800,0
20241021,174300,728241330,7800,7800,7800,7800,0
20241021,174200,728241330,7800,7800,7800,7800,0
20241021,174100,728241330,7800,7800,7800,7800,0
20241021,174000,728241330,7800,7800,7800,7800,7116
20241021,173900,728241330,7800,7800,7800,7800,0
20241021,173800,728241330,7800,7800,7800,7800,0
20241021,173700,728241330,7800,7800,7800,7800,0
20241021,173600,728241330,7800,7800,7800,7800,0
20241021,173500,728241330,7800,7800,7800,7800,0
20241021,173400,728241330,7800,7800,7800,7800,0
20241021,173300,728241330,7800,7800,7800,7800,0
20241021,173200,728241330,7800,7800,7800,7800,0
20241021,173100,728241330,7800,7800,7800,7800,0
20241021,173000,728241330,7800,7800,7800,7800,0
20241021,172900,728241330,7800,7800,7800,7800,0
20241021,172800,728241330,7800,7800,7800,7800,0
20241021,172700,728241330,7800,7800,7800,7800,0
20241021,172600,728241330,7800,7800,7800,7800,0
20241021,172500,728241330,7800,7800,7800,7800,0
20241021,172400,728241330,7800,7800,7800,7800,0
20241021,172300,728241330,7800,7800,7800,7800,0
20241021,172200,728241330,7800,7800,7800,7800,0
20241021,172100,728241330,7800,7800,7800,7800,0
20241021,172000,728241330,7800,7800,7800,7800,0
20241021,171900,728241330,7800,7800,7800,7800,0
20241021,171800,728241330,7800,7800,7800,7800,0
20241021,171700,728241330,7800,7800,7800,7800,0
20241021,171600,728241330,7800,7800,7800,7800,0
20241021,171500,728241330,7800,7800,7800,7800,0
20241021,171400,728241330,7800,7800,7800,7800,0
20241021,171300,728241330,7800,7800,7800,7800,0
20241021,171200,728241330,7800,7800,7800,7800,0
20241021,171100,728241330,7800,7800,7800,7800,0
20241021,171000,728241330,7800,7800,7800,7800,7116
20241021,170900,728241330,7800,7800,7800,7800,0
20241021,170800,728241330,7800,7800,7800,7800,0
20241021,170700,728241330,7800,7800,7800,7800,0
20241021,170600,728241330,7800,7800,7800,7800,0
20241021,170500,728241330,7800,7800,7800,7800,0
20241021,170400,728241330,7800,7800,7800,7800,0
20241021,170300,728241330,7800,7800,7800,7800,0
20241021,170200,728241330,7800,7800,7800,7800,0
20241021,170100,728241330,7800,7800,7800,7800,0
20241021,170000,728241330,7800,7800,7800,7800,0
20241021,165900,728241330,7800,7800,7800,7800,0
20241021,165800,728241330,7800,7800,7800,7800,0
20241021,165700,728241330,7800,7800,7800,7800,0
20241021,165600,728241330,7800,7800,7800,7800,0
20241021,165500,728241330,7800,7800,7800,7800,0
20241021,165400,728241330,7800,7800,7800,7800,0
20241021,165300,728241330,7800,7800,7800,7800,0
20241021,165200,728241330,7800,7800,7800,7800,0
20241021,165100,728241330,7800,7800,7800,7800,0
20241021,165000,728241330,7800,7800,7800,7800,0
20241021,164900,728241330,7800,7800,7800,7800,0
20241021,164800,728241330,7800,7800,7800,7800,0
20241021,164700,728241330,7800,7800,7800,7800,0
20241021,164600,728241330,7800,7800,7800,7800,0
20241021,164500,728241330,7800,7800,7800,7800,0
20241021,164400,728241330,7800,7800,7800,7800,0
20241021,164300,728241330,7800,7800,7800,7800,0
20241021,164200,728241330,7800,7800,7800,7800,0
20241021,164100,728241330,7800,7800,7800,7800,0
20241021,164000,728241330,7800,7800,7800,7800,7116
20241021,163900,728241330,7800,7800,7800,7800,0
20241021,163800,728241330,7800,7800,7800,7800,0
20241021,163700,728241330,7800,7800,7800,7800,0
20241021,163600,728241330,7800,7800,7800,7800,0
20241021,163500,728241330,7800,7800,7800,7800,0
20241021,163400,728241330,7800,7800,7800,7800,0
20241021,163300,728241330,7800,7800,7800,7800,0
20241021,163200,728241330,7800,7800,7800,7800,0
20241021,163100,728241330,7800,7800,7800,7800,0
20241021,163000,728241330,7800,7800,7800,7800,0
20241021,162900,728241330,7800,7800,7800,7800,0
20241021,162800,728241330,7800,7800,7800,7800,0
20241021,162700,728241330,7800,7800,7800,7800,0
20241021,162600,728241330,7800,7800,7800,7800,0
20241021,162500,728241330,7800,7800,7800,7800,0
20241021,162400,728241330,7800,7800,7800,7800,0
20241021,162300,728241330,7800,7800,7800,7800,0
20241021,162200,728241330,7800,7800,7800,7800,0
20241021,162100,728241330,7800,7800,7800,7800,0
20241021,162000,728241330,7800,7800,7800,7800,0
20241021,161900,728241330,7800,7800,7800,7800,0
20241021,161800,728241330,7800,7800,7800,7800,0
20241021,161700,728241330,7800,7800,7800,7800,0
20241021,161600,728241330,7800,7800,7800,7800,0
20241021,161500,728241330,7800,7800,7800,7800,0
20241021,161400,728241330,7800,7800,7800,7800,0
20241021,161300,728241330,7800,7800,7800,7800,0
20241021,161200,728241330,7800,7800,7800,7800,0
20241021,161100,728241330,7800,7800,7800,7800,0
20241021,161000,728241330,7800,7800,7800,7800,7116
20241021,160900,728241330,7800,7800,7800,7800,0
20241021,160800,728241330,7800,7800,7800,7800,0
20241021,160700,728241330,7800,7800,7800,7800,0
20241021,160600,728241330,7800,7800,7800,7800,0
20241021,160500,728241330,7800,7800,7800,7800,0
20241021,160400,728241330,7800,7800,7800,7800,0
20241021,160300,728241330,7800,7800,7800,7800,0
20241021,160200,728241330,7800,7800,7800,7800,0
20241021,160100,728241330,7800,7800,7800,7800,0
20241021,160000,728241330,7800,7800,7800,7800,0
20241021,155900,728241330,7800,7800,7800,7800,0
20241021,155800,728241330,7800,7800,7800,7800,0
20241021,155700,728241330,7800,7800,7800,7800,0
20241021,155600,728241330,7800,7800,7800,7800,0
20241021,155500,728241330,7800,7800,7800,7800,0
20241021,155400,728241330,7800,7800,7800,7800,0
20241021,155300,728241330,7800,7800,7800,7800,0
20241021,155200,728241330,7800,7800,7800,7800,0
20241021,155100,728241330,7800,7800,7800,7800,0
20241021,155000,728241330,7800,7800,7800,7800,0
20241021,154900,728241330,7800,7800,7800,7800,0
20241021,154800,728241330,7800,7800,7800,7800,0
20241021,154700,728241330,7800,7800,7800,7800,0
20241021,154600,728241330,7800,7800,7800,7800,0
20241021,154500,728241330,7800,7800,7800,7800,0
20241021,154400,728241330,7800,7800,7800,7800,0
20241021,154300,728241330,7800,7800,7800,7800,0
20241021,154200,728241330,7800,7800,7800,7800,0
20241021,154100,728241330,7800,7800,7800,7800,0
20241021,154000,728241330,7800,7800,7800,7800,7116
20241021,153900,728241330,7800,7800,7800,7800,0
20241021,153800,728241330,7800,7800,7800,7800,0
20241021,153700,728241330,7800,7800,7800,7800,0
20241021,153600,728241330,7800,7800,7800,7800,0
20241021,153500,728241330,7800,7800,7800,7800,0
20241021,153400,728241330,7800,7800,7800,7800,0
20241021,153300,728241330,7800,7800,7800,7800,0
20241021,153200,728241330,7800,7800,7800,7800,0
20241021,153100,728241330,7800,7800,7800,7800,0
20241021,153000,728241330,7800,7800,7800,7800,7116
20241021,152900,672736530,8000,8000,8000,8000,0
20241021,152800,672736530,8000,8000,8000,8000,0
20241021,152700,672736530,8000,8000,8000,8000,0
20241021,152600,672736530,8000,8000,8000,8000,0
20241021,152500,672736530,8000,8000,8000,8000,0
20241021,152400,672736530,8000,8000,8000,8000,0
20241021,152300,672736530,8000,8000,8000,8000,0
20241021,152200,672736530,8000,8000,8000,8000,0
20241021,152100,672736530,8000,8000,8000,8000,0
20241021,152000,672736530,8000,8000,8000,8000,0
20241021,151900,672736530,8000,8000,8000,8000,604
20241021,151800,667904530,8000,7900,8000,7890,629
20241021,151700,662905860,7910,7910,7910,7890,298
20241021,151600,660551020,7910,7910,7920,7900,306
20241021,151500,658131080,7900,7900,7900,7900,467
20241021,151400,654441780,7900,7910,7910,7900,345
20241021,151300,651715080,7910,7940,7970,7910,457
20241021,151200,648094060,7930,7950,7970,7930,219
20241021,151100,646354440,7920,7960,7960,7910,474
20241021,151000,642600880,7920,7930,7970,7920,300
20241021,150900,640224730,7920,7980,7980,7920,410
20241021,150800,636972320,7980,7980,7980,7980,225
20241021,150700,635176820,7990,8000,8000,7990,1184
20241021,150600,625704850,8000,8010,8010,8000,642
20241021,150500,620562990,8010,8010,8020,8010,366
20241021,150400,617631090,8010,8020,8030,8010,600
20241021,150300,612819090,8030,8020,8030,8020,455
20241021,150200,609169670,8020,8020,8030,8000,2040
20241021,150100,592812670,8020,8020,8020,8020,531
20241021,150000,588554050,8010,8030,8140,8010,620
20241021,145900,583557810,8160,8000,8160,7870,1859
20241021,145800,568630550,8000,7820,8000,7820,2390
20241021,145700,549676150,7820,7820,7830,7820,492
20241021,145600,545828200,7830,7840,7840,7820,213
20241021,145500,544161600,7840,7830,7860,7830,416
20241021,145400,540894970,7830,7830,7830,7820,855
20241021,145300,534204190,7830,7830,7830,7820,480
20241021,145200,530447550,7830,7840,7850,7830,916
20241021,145100,523267620,7850,7880,7880,7850,1484
20241021,145000,511614390,7870,7870,7870,7870,136
20241021,144900,510544070,7870,7870,7870,7860,564
20241021,144800,506109010,7870,7860,7870,7860,141
20241021,144700,505000320,7870,7870,7870,7860,457
20241021,144600,501405730,7860,7860,7860,7850,461
20241021,144500,497783640,7860,7860,7860,7850,508
20241021,144400,493793170,7860,7860,7860,7860,246
20241021,144300,491859610,7860,7870,7870,7860,401
20241021,144200,488706450,7870,7880,7880,7870,321
20241021,144100,486177670,7880,7880,7890,7880,445
20241021,144000,482670070,7880,7890,7890,7880,1469
20241021,143900,471086620,7900,7910,7910,7890,198
20241021,143800,469524210,7900,7900,7900,7890,1074
20241021,143700,461049070,7890,7900,7920,7890,248
20241021,143600,459090520,7890,7890,7900,7890,745
20241021,143500,453212340,7890,7890,7890,7890,156
20241021,143400,451981500,7890,7900,7900,7890,911
20241021,143300,444792520,7910,7940,7940,7910,23
20241021,143200,444610340,7920,7900,7920,7900,381
20241021,143100,441595840,7900,7900,7900,7900,349
20241021,143000,438838740,7900,7910,7910,7900,236
20241021,142900,436973340,7910,7920,7930,7910,604
20241021,142800,432190040,7910,7910,7930,7910,381
20241021,142700,429176200,7950,7900,7950,7900,552
20241021,142600,424815250,7900,7920,7920,7890,544
20241021,142500,420518530,7900,7920,7940,7900,1583
20241021,142400,407987690,7910,7910,7920,7910,346
20241021,142300,405250760,7910,7930,7930,7910,231
20241021,142200,403422450,7930,7910,7940,7910,499
20241021,142100,399466770,7910,7910,7910,7910,191
20241021,142000,397955960,7910,7900,7910,7900,619
20241021,141900,393061760,7910,7910,7910,7900,268
20241021,141800,390942580,7910,7900,7910,7900,406
20241021,141700,387733530,7940,7890,7940,7880,577
20241021,141600,383182400,7890,7900,7940,7890,139
20241021,141500,382084520,7880,7910,7910,7880,594
20241021,141400,377396010,7900,7890,7900,7890,332
20241021,141300,374775750,7890,7910,7910,7890,242
20241021,141200,372865550,7910,7930,7930,7910,442
20241021,141100,369368900,7930,7910,7930,7910,341
20241021,141000,366667770,7900,7900,7900,7890,1156
20241021,140900,357538690,7900,7940,7940,7900,835
20241021,140800,350933660,7940,8010,8010,7940,436
20241021,140700,347460930,8000,7960,8010,7960,333
20241021,140600,344805700,7960,7940,7970,7930,475
20241021,140500,341030650,7940,7910,7940,7910,482
20241021,140400,337210080,7920,7920,7920,7910,827
20241021,140300,330665510,7920,7930,7930,7920,616
20241021,140200,325786670,7930,7920,7930,7910,518
20241021,140100,321688070,7920,7910,7920,7900,1014
20241021,140000,313672790,7910,7920,7930,7910,938
20241021,135900,306244470,7920,7960,7970,7920,1353
20241021,135800,295491870,7970,7970,7980,7970,226
20241021,135700,293689910,7970,7980,7980,7970,809
20241021,135600,287240860,7980,8010,8010,7960,908
20241021,135500,279984980,8010,8010,8020,8010,695
20241021,135400,274417420,8010,8020,8020,8000,1122
20241021,135300,265431680,8020,8040,8040,8020,378
20241021,135200,262396120,8030,8050,8050,8030,395
20241021,135100,259221260,8050,8080,8090,8050,488
20241021,135000,255289120,8080,8110,8110,8080,254
20241021,134900,253233770,8110,8120,8130,8100,973
20241021,134800,245341940,8130,8130,8130,8120,343
20241021,134700,242556680,8120,8130,8130,8120,826
20241021,134600,235849030,8130,8120,8130,8120,198
20241021,134500,234241250,8130,8140,8140,8120,758
20241021,134400,228084350,8140,8150,8150,8140,285
20241021,134300,225763020,8160,8160,8160,8150,360
20241021,134200,222828910,8160,8170,8170,8160,431
20241021,134100,219311520,8170,8180,8180,8170,442
20241021,134000,215699610,8190,8180,8190,8180,314
20241021,133900,213130720,8190,8190,8200,8190,494
20241021,133800,209084540,8190,8200,8210,8190,939
20241021,133700,201389670,8200,8210,8210,8200,1196
20241021,133600,191581710,8210,8220,8220,8210,236
20241021,133500,189643360,8220,8230,8230,8220,719
20241021,133400,183730680,8220,8230,8230,8220,76
20241021,133300,183105860,8230,8230,8230,8230,0
20241021,133200,183105860,8230,8230,8230,8230,10
20241021,133100,183023560,8230,8220,8230,8220,308
20241021,133000,180489380,8220,8220,8220,8220,0
20241021,132900,180489380,8220,8220,8220,8220,66
20241021,132800,179946860,8230,8230,8230,8230,11
20241021,132700,179856330,8220,8220,8220,8220,0
20241021,132600,179856330,8220,8230,8230,8220,166
20241021,132500,178490810,8230,8230,8230,8230,1
20241021,132400,178482580,8230,8230,8230,8230,173
20241021,132300,177058790,8230,8240,8240,8230,67
20241021,132200,176507360,8240,8230,8240,8230,4
20241021,132100,176474430,8240,8280,8280,8240,967
20241021,132000,168505410,8250,8270,8270,8250,76
20241021,131900,167878240,8250,8250,8250,8250,0
20241021,131800,167878240,8250,8250,8250,8250,0
20241021,131700,167878240,8250,8250,8250,8250,66
20241021,131600,167333740,8250,8250,8250,8250,0
20241021,131500,167333740,8250,8250,8250,8250,0
20241021,131400,167333740,8250,8270,8270,8250,66
20241021,131300,166789180,8250,8270,8270,8250,10
20241021,131200,166706650,8250,8270,8270,8250,65
20241021,131100,166170370,8250,8270,8270,8250,306
20241021,131000,163645710,8250,8250,8250,8250,0
20241021,130900,163645710,8250,8270,8270,8250,66
20241021,130800,163101030,8250,8250,8250,8250,0
20241021,130700,163101030,8250,8250,8250,8250,0
20241021,130600,163101030,8250,8250,8250,8250,66
20241021,130500,162556530,8250,8250,8250,8250,0
20241021,130400,162556530,8250,8260,8260,8250,66
20241021,130300,162011790,8260,8260,8260,8260,88
20241021,130200,161284910,8260,8260,8260,8260,0
20241021,130100,161284910,8260,8260,8260,8260,65
20241021,130000,160748010,8260,8270,8270,8260,100
20241021,125900,159921150,8260,8260,8260,8260,49
20241021,125800,159516410,8270,8270,8270,8270,67
20241021,125700,158962320,8270,8270,8270,8270,0
20241021,125600,158962320,8270,8270,8270,8270,0
20241021,125500,158962320,8270,8270,8270,8270,66
20241021,125400,158416500,8270,8270,8270,8270,0
20241021,125300,158416500,8270,8270,8270,8270,65
20241021,125200,157878950,8270,8270,8270,8270,0
20241021,125100,157878950,8270,8270,8270,8270,6
20241021,125000,157829330,8250,8250,8250,8250,67
20241021,124900,157276580,8260,8260,8260,8260,30
20241021,124800,157028780,8260,8260,8260,8260,170
20241021,124700,155624580,8260,8260,8260,8260,109
20241021,124600,154724240,8260,8260,8260,8260,115
20241021,124500,153774340,8260,8260,8260,8260,1
20241021,124400,153766080,8250,8250,8250,8250,66
20241021,124300,153221580,8250,8250,8250,8250,0
20241021,124200,153221580,8250,8250,8250,8250,172
20241021,124100,151802580,8250,8250,8250,8250,4
20241021,124000,151769580,8250,8250,8250,8250,0
20241021,123900,151769580,8250,8260,8260,8250,82
20241021,123800,151093070,8260,8260,8260,8260,1
20241021,123700,151084810,8250,8250,8250,8250,0
20241021,123600,151084810,8250,8250,8250,8250,66
20241021,123500,150540310,8250,8250,8250,8250,0
20241021,123400,150540310,8250,8250,8250,8250,0
20241021,123300,150540310,8250,8260,8260,8250,66
20241021,123200,149995710,8250,8250,8250,8250,0
20241021,123100,149995710,8250,8260,8260,8250,66
20241021,123000,149451180,8250,8250,8250,8250,0
20241021,122900,149451180,8250,8250,8250,8250,0
20241021,122800,149451180,8250,8250,8250,8250,66
20241021,122700,148906680,8250,8250,8250,8250,281
20241021,122600,146588430,8250,8250,8250,8250,66
20241021,122500,146043930,8260,8260,8260,8260,48
20241021,122400,145647450,8260,8260,8260,8260,2
20241021,122300,145630930,8250,8260,8260,8250,66
20241021,122200,145086420,8260,8260,8260,8260,50
20241021,122100,144673420,8260,8260,8260,8260,1
20241021,122000,144665160,8250,8250,8250,8250,66
20241021,121900,144120660,8260,8260,8260,8260,22
20241021,121800,143938940,8280,8280,8280,8280,71
20241021,121700,143351060,8280,8280,8280,8280,65
20241021,121600,142812860,8280,8280,8280,8280,0
20241021,121500,142812860,8280,8290,8290,8280,63
20241021,121400,142291010,8300,8300,8300,8300,3
20241021,121300,142266110,8300,8300,8300,8300,4
20241021,121200,142232910,8280,8260,8280,8260,130
20241021,121100,141157830,8260,8290,8290,8260,1075
20241021,121000,132264930,8300,8300,8300,8300,2
20241021,120900,132248330,8340,8340,8340,8340,0
20241021,120800,132248330,8340,8340,8340,8340,1
20241021,120700,132239990,8340,8340,8340,8340,11
20241021,120600,132148250,8280,8280,8280,8280,102
20241021,120500,131303690,8280,8280,8280,8280,0
20241021,120400,131303690,8280,8280,8280,8280,0
20241021,120300,131303690,8280,8280,8280,8280,66
20241021,120200,130757210,8280,8280,8280,8280,0
20241021,120100,130757210,8280,8280,8280,8280,66
20241021,120000,130210730,8280,8280,8280,8280,26
20241021,115900,129995450,8290,8300,8300,8290,14
20241021,115800,129879330,8310,8330,8330,8310,26
20241021,115700,129662950,8320,8320,8320,8320,62
20241021,115600,129147110,8330,8340,8340,8330,4
20241021,115500,129113770,8350,8350,8350,8350,0
20241021,115400,129113770,8350,8350,8350,8350,0
20241021,115300,129113770,8350,8350,8350,8350,26
20241021,115200,128896670,8350,8360,8360,8350,383
20241021,115100,125698360,8350,8360,8360,8350,623
20241021,115000,120496270,8330,8320,8330,8320,73
20241021,114900,119888870,8310,8310,8310,8310,0
20241021,114800,119888870,8310,8310,8310,8310,0
20241021,114700,119888870,8310,8310,8310,8310,180
20241021,114600,118393070,8310,8310,8310,8310,12
20241021,114500,118293350,8310,8320,8320,8310,54
20241021,114400,117844410,8330,8330,8330,8330,1
20241021,114300,117836080,8310,8310,8310,8310,66
20241021,114200,117287620,8330,8330,8330,8330,0
20241021,114100,117287620,8330,8330,8330,8330,99
20241021,114000,116462950,8300,8300,8300,8300,73
20241021,113900,115857050,8300,8300,8300,8300,66
20241021,113800,115309250,8300,8300,8300,8300,0
20241021,113700,115309250,8300,8300,8300,8300,0
20241021,113600,115309250,8300,8290,8300,8270,71
20241021,113500,114721870,8270,8270,8270,8270,0
20241021,113400,114721870,8270,8270,8270,8270,16
20241021,113300,114589550,8280,8280,8280,8280,86
20241021,113200,113877470,8270,8270,8270,8270,0
20241021,113100,113877470,8270,8280,8280,8270,66
20241021,113000,113331490,8280,8280,8280,8280,0
20241021,112900,113331490,8280,8280,8280,8280,150
20241021,112800,112089490,8280,8280,8280,8280,66
20241021,112700,111543010,8280,8280,8280,8280,0
20241021,112600,111543010,8280,8280,8280,8280,200
20241021,112500,109887010,8280,8280,8280,8280,66
20241021,112400,109340530,8280,8280,8280,8280,82
20241021,112300,108661570,8280,8280,8280,8280,0
20241021,112200,108661570,8280,8280,8280,8280,129
20241021,112100,107593450,8290,8320,8320,8290,3
20241021,112000,107568550,8330,8330,8330,8330,20
20241021,111900,107401950,8330,8310,8330,8310,20
20241021,111800,107235380,8280,8280,8280,8280,0
20241021,111700,107235380,8280,8280,8280,8280,65
20241021,111600,106697180,8280,8280,8280,8280,249
20241021,111500,104635460,8280,8280,8280,8280,53
20241021,111400,104196620,8280,8280,8280,8280,66
20241021,111300,103650140,8280,8280,8280,8280,236
20241021,111200,101696060,8320,8320,8320,8320,0
20241021,111100,101696060,8320,8320,8320,8320,1
20241021,111000,101687740,8330,8280,8330,8280,116
20241021,110900,100725260,8280,8280,8280,8280,66
20241021,110800,100178780,8280,8280,8280,8280,0
20241021,110700,100178780,8280,8280,8280,8280,4
20241021,110600,100145660,8280,8280,8280,8280,65
20241021,110500,99607460,8280,8280,8280,8280,0
20241021,110400,99607460,8280,8280,8280,8280,0
20241021,110300,99607460,8280,8330,8330,8280,457
20241021,110200,95823450,8280,8280,8280,8280,215
20241021,110100,94043250,8280,8280,8280,8280,407
20241021,110000,90673290,8280,8300,8300,8280,1110
20241021,105900,81476220,8300,8300,8300,8300,0
20241021,105800,81476220,8300,8300,8300,8300,66
20241021,105700,80928420,8300,8300,8300,8300,0
20241021,105600,80928420,8300,8300,8300,8300,0
20241021,105500,80928420,8300,8310,8310,8300,116
20241021,105400,79964960,8310,8310,8310,8310,106
20241021,105300,79084100,8300,8310,8310,8300,273
20241021,105200,76816560,8310,8310,8310,8310,66
20241021,105100,76268100,8310,8310,8310,8310,0
20241021,105000,76268100,8310,8310,8310,8310,74
20241021,104900,75653160,8360,8360,8360,8360,0
20241021,104800,75653160,8360,8360,8360,8360,0
20241021,104700,75653160,8360,8340,8360,8320,77
20241021,104600,75011930,8360,8360,8360,8360,0
20241021,104500,75011930,8360,8360,8360,8360,0
20241021,104400,75011930,8360,8360,8360,8330,38
20241021,104300,74695270,8360,8360,8360,8360,0
20241021,104200,74695270,8360,8360,8360,8360,0
20241021,104100,74695270,8360,8360,8360,8360,1
20241021,104000,74686910,8360,8360,8360,8360,2
20241021,103900,74670190,8340,8340,8340,8340,80
20241021,103800,74002990,8340,8340,8340,8340,0
20241021,103700,74002990,8340,8340,8340,8340,0
20241021,103600,74002990,8340,8340,8340,8340,13
20241021,103500,73894570,8330,8330,8330,8330,0
20241021,103400,73894570,8330,8330,8330,8330,0
20241021,103300,73894570,8330,8330,8330,8330,0
20241021,103200,73894570,8330,8330,8330,8330,26
20241021,103100,73677990,8330,8330,8330,8330,79
20241021,103000,73019920,8340,8340,8340,8340,12
20241021,102900,72919840,8340,8340,8340,8340,1
20241021,102800,72911500,8340,8340,8340,8340,2
20241021,102700,72894820,8350,8350,8350,8350,0
20241021,102600,72894820,8350,8350,8350,8350,3
20241021,102500,72869770,8350,8350,8350,8350,3
20241021,102400,72844720,8280,8300,8300,8280,123
20241021,102300,71825790,8300,8310,8310,8300,250
20241021,102200,69750690,8370,8370,8370,8370,0
20241021,102100,69750690,8370,8370,8370,8370,0
20241021,102000,69750690,8370,8370,8370,8370,40
20241021,101900,69415890,8380,8380,8380,8380,0
20241021,101800,69415890,8380,8380,8380,8380,0
20241021,101700,69415890,8380,8380,8380,8380,2
20241021,101600,69399130,8380,8380,8380,8380,1
20241021,101500,69390750,8380,8380,8380,8380,0
20241021,101400,69390750,8380,8380,8380,8380,30
20241021,101300,69139350,8380,8380,8380,8380,94
20241021,101200,68351630,8380,8380,8380,8380,0
20241021,101100,68351630,8380,8300,8380,8300,118
20241021,101000,67370820,8300,8310,8310,8300,70
20241021,100900,66789800,8310,8310,8310,8310,1
20241021,100800,66781490,8310,8310,8310,8310,0
20241021,100700,66781490,8310,8310,8310,8310,29
20241021,100600,66540500,8310,8310,8310,8300,39
20241021,100500,66216420,8310,8310,8310,8300,55
20241021,100400,65759800,8340,8360,8360,8340,28
20241021,100300,65525820,8400,8400,8400,8400,0
20241021,100200,65525820,8400,8400,8400,8400,1
20241021,100100,65517420,8360,8360,8360,8360,0
20241021,100000,65517420,8360,8400,8400,8360,86
20241021,095900,64798420,8360,8360,8360,8360,0
20241021,095800,64798420,8360,8360,8360,8360,65
20241021,095700,64255020,8360,8360,8360,8360,0
20241021,095600,64255020,8360,8310,8360,8310,502
20241021,095500,60083300,8310,8310,8310,8310,1
20241021,095400,60074990,8310,8310,8310,8310,375
20241021,095300,56958740,8310,8310,8310,8310,1
20241021,095200,56950430,8300,8300,8300,8300,0
20241021,095100,56950430,8300,8300,8300,8300,0
20241021,095000,56950430,8300,8430,8430,8300,1406
20241021,094900,45273290,8430,8430,8430,8430,0
20241021,094800,45273290,8430,8430,8430,8430,1
20241021,094700,45264860,8430,8430,8430,8430,1
20241021,094600,45256430,8420,8400,8420,8400,21
20241021,094500,45079670,8400,8400,8400,8400,9
20241021,094400,45004070,8400,8400,8400,8400,0
20241021,094300,45004070,8400,8400,8400,8400,0
20241021,094200,45004070,8400,8400,8400,8400,50
20241021,094100,44584070,8340,8390,8390,8340,241
20241021,094000,42568930,8400,8400,8400,8400,0
20241021,093900,42568930,8400,8400,8400,8400,20
20241021,093800,42400930,8400,8400,8400,8400,37
20241021,093700,42090130,8400,8400,8400,8400,127
20241021,093600,41023330,8430,8430,8430,8430,1
20241021,093500,41014900,8430,8430,8430,8430,165
20241021,093400,39623950,8440,8440,8440,8440,23
20241021,093300,39429830,8440,8440,8440,8440,17
20241021,093200,39286350,8440,8450,8450,8440,316
20241021,093100,36619300,8450,8450,8450,8450,31
20241021,093000,36357350,8440,8430,8440,8430,55
20241021,092900,35893350,8430,8440,8440,8430,52
20241021,092800,35454770,8440,8440,8440,8440,15
20241021,092700,35328170,8450,8450,8450,8450,0
20241021,092600,35328170,8450,8450,8450,8450,41
20241021,092500,34981720,8450,8450,8450,8450,86
20241021,092400,34255020,8460,8470,8470,8460,99
20241021,092300,33416770,8460,8460,8460,8450,179
20241021,092200,31903220,8450,8450,8450,8450,1
20241021,092100,31894770,8440,8440,8440,8430,105
20241021,092000,31008950,8440,8440,8440,8440,115
20241021,091900,30038350,8470,8490,8490,8470,268
20241021,091800,27767490,8490,8440,8490,8440,107
20241021,091700,26861900,8450,8370,8450,8360,349
20241021,091600,23938160,8360,8360,8360,8360,0
20241021,091500,23938160,8360,8360,8360,8360,264
20241021,091400,21731120,8350,8350,8350,8350,201
20241021,091300,20052770,8350,8350,8350,8350,0
20241021,091200,20052770,8350,8300,8350,8300,436
20241021,091100,16433920,8300,8300,8300,8300,631
20241021,091000,11196620,8300,8300,8300,8300,0
20241021,090900,11196620,8300,8310,8310,8300,24
20241021,090800,10997410,8300,8360,8360,8300,474
20241021,090700,7041990,8360,8390,8390,8360,138
20241021,090600,5888180,8390,8450,8450,8390,125
20241021,090500,4838320,8400,8410,8410,8400,77
20241021,090400,4191350,8450,8460,8460,8450,83
20241021,090300,3489900,8450,8450,8460,8450,67
20241021,090200,2923650,8450,8450,8450,8450,77
20241021,090100,2273000,8450,8450,8450,8450,81
20241021,090000,1588550,8450,8450,8450,8400,188