stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,194500,1919146373,2025,2025,2025,2025,27473
20231025,194400,1919146373,2025,2025,2025,2025,0
20231025,194300,1919146373,2025,2025,2025,2025,0
20231025,194200,1919146373,2025,2025,2025,2025,0
20231025,194100,1919146373,2025,2025,2025,2025,0
20231025,194000,1919146373,2025,2025,2025,2025,0
20231025,193900,1919146373,2025,2025,2025,2025,0
20231025,193800,1919146373,2025,2025,2025,2025,0
20231025,193700,1919146373,2025,2025,2025,2025,0
20231025,193600,1919146373,2025,2025,2025,2025,0
20231025,193500,1919146373,2025,2025,2025,2025,0
20231025,193400,1919146373,2025,2025,2025,2025,0
20231025,193300,1919146373,2025,2025,2025,2025,0
20231025,193200,1919146373,2025,2025,2025,2025,0
20231025,193100,1919146373,2025,2025,2025,2025,0
20231025,193000,1919146373,2025,2025,2025,2025,0
20231025,192900,1919146373,2025,2025,2025,2025,0
20231025,192800,1919146373,2025,2025,2025,2025,0
20231025,192700,1919146373,2025,2025,2025,2025,0
20231025,192600,1919146373,2025,2025,2025,2025,0
20231025,192500,1919146373,2025,2025,2025,2025,0
20231025,192400,1919146373,2025,2025,2025,2025,0
20231025,192300,1919146373,2025,2025,2025,2025,0
20231025,192200,1919146373,2025,2025,2025,2025,0
20231025,192100,1919146373,2025,2025,2025,2025,0
20231025,192000,1919146373,2025,2025,2025,2025,0
20231025,191900,1919146373,2025,2025,2025,2025,0
20231025,191800,1919146373,2025,2025,2025,2025,0
20231025,191700,1919146373,2025,2025,2025,2025,0
20231025,191600,1919146373,2025,2025,2025,2025,0
20231025,191500,1919146373,2025,2025,2025,2025,27473
20231025,191400,1919146373,2025,2025,2025,2025,0
20231025,191300,1919146373,2025,2025,2025,2025,0
20231025,191200,1919146373,2025,2025,2025,2025,0
20231025,191100,1919146373,2025,2025,2025,2025,0
20231025,191000,1919146373,2025,2025,2025,2025,0
20231025,190900,1919146373,2025,2025,2025,2025,0
20231025,190800,1919146373,2025,2025,2025,2025,0
20231025,190700,1919146373,2025,2025,2025,2025,0
20231025,190600,1919146373,2025,2025,2025,2025,0
20231025,190500,1919146373,2025,2025,2025,2025,0
20231025,190400,1919146373,2025,2025,2025,2025,0
20231025,190300,1919146373,2025,2025,2025,2025,0
20231025,190200,1919146373,2025,2025,2025,2025,0
20231025,190100,1919146373,2025,2025,2025,2025,0
20231025,190000,1919146373,2025,2025,2025,2025,0
20231025,185900,1919146373,2025,2025,2025,2025,0
20231025,185800,1919146373,2025,2025,2025,2025,0
20231025,185700,1919146373,2025,2025,2025,2025,0
20231025,185600,1919146373,2025,2025,2025,2025,0
20231025,185500,1919146373,2025,2025,2025,2025,0
20231025,185400,1919146373,2025,2025,2025,2025,0
20231025,185300,1919146373,2025,2025,2025,2025,0
20231025,185200,1919146373,2025,2025,2025,2025,0
20231025,185100,1919146373,2025,2025,2025,2025,0
20231025,185000,1919146373,2025,2025,2025,2025,0
20231025,184900,1919146373,2025,2025,2025,2025,0
20231025,184800,1919146373,2025,2025,2025,2025,0
20231025,184700,1919146373,2025,2025,2025,2025,0
20231025,184600,1919146373,2025,2025,2025,2025,0
20231025,184500,1919146373,2025,2025,2025,2025,27473
20231025,184400,1919146373,2025,2025,2025,2025,0
20231025,184300,1919146373,2025,2025,2025,2025,0
20231025,184200,1919146373,2025,2025,2025,2025,0
20231025,184100,1919146373,2025,2025,2025,2025,0
20231025,184000,1919146373,2025,2025,2025,2025,0
20231025,183900,1919146373,2025,2025,2025,2025,0
20231025,183800,1919146373,2025,2025,2025,2025,0
20231025,183700,1919146373,2025,2025,2025,2025,0
20231025,183600,1919146373,2025,2025,2025,2025,0
20231025,183500,1919146373,2025,2025,2025,2025,0
20231025,183400,1919146373,2025,2025,2025,2025,0
20231025,183300,1919146373,2025,2025,2025,2025,0
20231025,183200,1919146373,2025,2025,2025,2025,0
20231025,183100,1919146373,2025,2025,2025,2025,0
20231025,183000,1919146373,2025,2025,2025,2025,0
20231025,182900,1919146373,2025,2025,2025,2025,0
20231025,182800,1919146373,2025,2025,2025,2025,0
20231025,182700,1919146373,2025,2025,2025,2025,0
20231025,182600,1919146373,2025,2025,2025,2025,0
20231025,182500,1919146373,2025,2025,2025,2025,0
20231025,182400,1919146373,2025,2025,2025,2025,0
20231025,182300,1919146373,2025,2025,2025,2025,0
20231025,182200,1919146373,2025,2025,2025,2025,0
20231025,182100,1919146373,2025,2025,2025,2025,0
20231025,182000,1919146373,2025,2025,2025,2025,0
20231025,181900,1919146373,2025,2025,2025,2025,0
20231025,181800,1919146373,2025,2025,2025,2025,0
20231025,181700,1919146373,2025,2025,2025,2025,0
20231025,181600,1919146373,2025,2025,2025,2025,0
20231025,181500,1919146373,2025,2025,2025,2025,27473
20231025,181400,1919146373,2025,2025,2025,2025,0
20231025,181300,1919146373,2025,2025,2025,2025,0
20231025,181200,1919146373,2025,2025,2025,2025,0
20231025,181100,1919146373,2025,2025,2025,2025,0
20231025,181000,1919146373,2025,2025,2025,2025,0
20231025,180900,1919146373,2025,2025,2025,2025,0
20231025,180800,1919146373,2025,2025,2025,2025,0
20231025,180700,1919146373,2025,2025,2025,2025,0
20231025,180600,1919146373,2025,2025,2025,2025,0
20231025,180500,1919146373,2025,2025,2025,2025,0
20231025,180400,1919146373,2025,2025,2025,2025,0
20231025,180300,1919146373,2025,2025,2025,2025,0
20231025,180200,1919146373,2025,2025,2025,2025,0
20231025,180100,1919146373,2025,2025,2025,2025,0
20231025,180000,1919146373,2025,2025,2025,2025,0
20231025,175900,1919146373,2025,2025,2025,2025,0
20231025,175800,1919146373,2025,2025,2025,2025,0
20231025,175700,1919146373,2025,2025,2025,2025,0
20231025,175600,1919146373,2025,2025,2025,2025,0
20231025,175500,1919146373,2025,2025,2025,2025,0
20231025,175400,1919146373,2025,2025,2025,2025,0
20231025,175300,1919146373,2025,2025,2025,2025,0
20231025,175200,1919146373,2025,2025,2025,2025,0
20231025,175100,1919146373,2025,2025,2025,2025,0
20231025,175000,1919146373,2025,2025,2025,2025,0
20231025,174900,1919146373,2025,2025,2025,2025,0
20231025,174800,1919146373,2025,2025,2025,2025,0
20231025,174700,1919146373,2025,2025,2025,2025,0
20231025,174600,1919146373,2025,2025,2025,2025,0
20231025,174500,1919146373,2025,2025,2025,2025,27473
20231025,174400,1919146373,2025,2025,2025,2025,0
20231025,174300,1919146373,2025,2025,2025,2025,0
20231025,174200,1919146373,2025,2025,2025,2025,0
20231025,174100,1919146373,2025,2025,2025,2025,0
20231025,174000,1919146373,2025,2025,2025,2025,0
20231025,173900,1919146373,2025,2025,2025,2025,0
20231025,173800,1919146373,2025,2025,2025,2025,0
20231025,173700,1919146373,2025,2025,2025,2025,0
20231025,173600,1919146373,2025,2025,2025,2025,0
20231025,173500,1919146373,2025,2025,2025,2025,0
20231025,173400,1919146373,2025,2025,2025,2025,0
20231025,173300,1919146373,2025,2025,2025,2025,0
20231025,173200,1919146373,2025,2025,2025,2025,0
20231025,173100,1919146373,2025,2025,2025,2025,0
20231025,173000,1919146373,2025,2025,2025,2025,0
20231025,172900,1919146373,2025,2025,2025,2025,0
20231025,172800,1919146373,2025,2025,2025,2025,0
20231025,172700,1919146373,2025,2025,2025,2025,0
20231025,172600,1919146373,2025,2025,2025,2025,0
20231025,172500,1919146373,2025,2025,2025,2025,0
20231025,172400,1919146373,2025,2025,2025,2025,0
20231025,172300,1919146373,2025,2025,2025,2025,0
20231025,172200,1919146373,2025,2025,2025,2025,0
20231025,172100,1919146373,2025,2025,2025,2025,0
20231025,172000,1919146373,2025,2025,2025,2025,0
20231025,171900,1919146373,2025,2025,2025,2025,0
20231025,171800,1919146373,2025,2025,2025,2025,0
20231025,171700,1919146373,2025,2025,2025,2025,0
20231025,171600,1919146373,2025,2025,2025,2025,0
20231025,171500,1919146373,2025,2025,2025,2025,27473
20231025,171400,1919146373,2025,2025,2025,2025,0
20231025,171300,1919146373,2025,2025,2025,2025,0
20231025,171200,1919146373,2025,2025,2025,2025,0
20231025,171100,1919146373,2025,2025,2025,2025,0
20231025,171000,1919146373,2025,2025,2025,2025,0
20231025,170900,1919146373,2025,2025,2025,2025,0
20231025,170800,1919146373,2025,2025,2025,2025,0
20231025,170700,1919146373,2025,2025,2025,2025,0
20231025,170600,1919146373,2025,2025,2025,2025,0
20231025,170500,1919146373,2025,2025,2025,2025,0
20231025,170400,1919146373,2025,2025,2025,2025,0
20231025,170300,1919146373,2025,2025,2025,2025,0
20231025,170200,1919146373,2025,2025,2025,2025,0
20231025,170100,1919146373,2025,2025,2025,2025,0
20231025,170000,1919146373,2025,2025,2025,2025,0
20231025,165900,1919146373,2025,2025,2025,2025,0
20231025,165800,1919146373,2025,2025,2025,2025,0
20231025,165700,1919146373,2025,2025,2025,2025,0
20231025,165600,1919146373,2025,2025,2025,2025,0
20231025,165500,1919146373,2025,2025,2025,2025,0
20231025,165400,1919146373,2025,2025,2025,2025,0
20231025,165300,1919146373,2025,2025,2025,2025,0
20231025,165200,1919146373,2025,2025,2025,2025,0
20231025,165100,1919146373,2025,2025,2025,2025,0
20231025,165000,1919146373,2025,2025,2025,2025,0
20231025,164900,1919146373,2025,2025,2025,2025,0
20231025,164800,1919146373,2025,2025,2025,2025,0
20231025,164700,1919146373,2025,2025,2025,2025,0
20231025,164600,1919146373,2025,2025,2025,2025,0
20231025,164500,1919146373,2025,2025,2025,2025,27473
20231025,164400,1919146373,2025,2025,2025,2025,0
20231025,164300,1919146373,2025,2025,2025,2025,0
20231025,164200,1919146373,2025,2025,2025,2025,0
20231025,164100,1919146373,2025,2025,2025,2025,0
20231025,164000,1919146373,2025,2025,2025,2025,0
20231025,163900,1919146373,2025,2025,2025,2025,0
20231025,163800,1919146373,2025,2025,2025,2025,0
20231025,163700,1919146373,2025,2025,2025,2025,0
20231025,163600,1919146373,2025,2025,2025,2025,0
20231025,163500,1919146373,2025,2025,2025,2025,0
20231025,163400,1919146373,2025,2025,2025,2025,0
20231025,163300,1919146373,2025,2025,2025,2025,0
20231025,163200,1919146373,2025,2025,2025,2025,0
20231025,163100,1919146373,2025,2025,2025,2025,0
20231025,163000,1919146373,2025,2025,2025,2025,0
20231025,162900,1919146373,2025,2025,2025,2025,0
20231025,162800,1919146373,2025,2025,2025,2025,0
20231025,162700,1919146373,2025,2025,2025,2025,0
20231025,162600,1919146373,2025,2025,2025,2025,0
20231025,162500,1919146373,2025,2025,2025,2025,0
20231025,162400,1919146373,2025,2025,2025,2025,0
20231025,162300,1919146373,2025,2025,2025,2025,0
20231025,162200,1919146373,2025,2025,2025,2025,0
20231025,162100,1919146373,2025,2025,2025,2025,0
20231025,162000,1919146373,2025,2025,2025,2025,0
20231025,161900,1919146373,2025,2025,2025,2025,0
20231025,161800,1919146373,2025,2025,2025,2025,0
20231025,161700,1919146373,2025,2025,2025,2025,0
20231025,161600,1919146373,2025,2025,2025,2025,0
20231025,161500,1919146373,2025,2025,2025,2025,27473
20231025,161400,1919146373,2025,2025,2025,2025,0
20231025,161300,1919146373,2025,2025,2025,2025,0
20231025,161200,1919146373,2025,2025,2025,2025,0
20231025,161100,1919146373,2025,2025,2025,2025,0
20231025,161000,1919146373,2025,2025,2025,2025,0
20231025,160900,1919146373,2025,2025,2025,2025,0
20231025,160800,1919146373,2025,2025,2025,2025,0
20231025,160700,1919146373,2025,2025,2025,2025,0
20231025,160600,1919146373,2025,2025,2025,2025,0
20231025,160500,1919146373,2025,2025,2025,2025,0
20231025,160400,1919146373,2025,2025,2025,2025,0
20231025,160300,1919146373,2025,2025,2025,2025,0
20231025,160200,1919146373,2025,2025,2025,2025,0
20231025,160100,1919146373,2025,2025,2025,2025,0
20231025,160000,1919146373,2025,2025,2025,2025,0
20231025,155900,1919146373,2025,2025,2025,2025,0
20231025,155800,1919146373,2025,2025,2025,2025,0
20231025,155700,1919146373,2025,2025,2025,2025,0
20231025,155600,1919146373,2025,2025,2025,2025,0
20231025,155500,1919146373,2025,2025,2025,2025,0
20231025,155400,1919146373,2025,2025,2025,2025,0
20231025,155300,1919146373,2025,2025,2025,2025,0
20231025,155200,1919146373,2025,2025,2025,2025,0
20231025,155100,1919146373,2025,2025,2025,2025,0
20231025,155000,1919146373,2025,2025,2025,2025,0
20231025,154900,1919146373,2025,2025,2025,2025,0
20231025,154800,1919146373,2025,2025,2025,2025,0
20231025,154700,1919146373,2025,2025,2025,2025,0
20231025,154600,1919146373,2025,2025,2025,2025,0
20231025,154500,1919146373,2025,2025,2025,2025,27473
20231025,154400,1919146373,2025,2025,2025,2025,0
20231025,154300,1919146373,2025,2025,2025,2025,0
20231025,154200,1919146373,2025,2025,2025,2025,0
20231025,154100,1919146373,2025,2025,2025,2025,0
20231025,154000,1919146373,2025,2025,2025,2025,0
20231025,153900,1919146373,2025,2025,2025,2025,0
20231025,153800,1919146373,2025,2025,2025,2025,0
20231025,153700,1919146373,2025,2025,2025,2025,0
20231025,153600,1919146373,2025,2025,2025,2025,0
20231025,153500,1919146373,2025,2025,2025,2025,0
20231025,153400,1919146373,2025,2025,2025,2025,0
20231025,153300,1919146373,2025,2025,2025,2025,0
20231025,153200,1919146373,2025,2025,2025,2025,0
20231025,153100,1919146373,2025,2025,2025,2025,0
20231025,153000,1919146373,2025,2025,2025,2025,27473
20231025,152900,1863513548,2030,2030,2030,2030,0
20231025,152800,1863513548,2030,2030,2030,2030,0
20231025,152700,1863513548,2030,2030,2030,2030,0
20231025,152600,1863513548,2030,2030,2030,2030,0
20231025,152500,1863513548,2030,2030,2030,2030,0
20231025,152400,1863513548,2030,2030,2030,2030,0
20231025,152300,1863513548,2030,2030,2030,2030,0
20231025,152200,1863513548,2030,2030,2030,2030,0
20231025,152100,1863513548,2030,2030,2030,2030,0
20231025,152000,1863513548,2030,2030,2030,2030,0
20231025,151900,1863513548,2030,2035,2035,2030,9880
20231025,151800,1843422543,2035,2040,2040,2035,3412
20231025,151700,1836476338,2040,2040,2045,2040,2642
20231025,151600,1831083843,2045,2045,2045,2045,703
20231025,151500,1829646208,2045,2045,2045,2040,1350
20231025,151400,1826888963,2045,2045,2045,2045,543
20231025,151300,1825778528,2045,2045,2045,2040,1000
20231025,151200,1823737908,2045,2045,2045,2045,1298
20231025,151100,1821083498,2045,2045,2045,2045,15
20231025,151000,1821052823,2040,2040,2040,2040,3455
20231025,150900,1814004623,2040,2040,2045,2040,547
20231025,150800,1812888728,2040,2040,2040,2040,154
20231025,150700,1812574568,2045,2045,2045,2045,1588
20231025,150600,1809327108,2045,2050,2050,2045,1799
20231025,150500,1805648028,2050,2045,2050,2045,745
20231025,150400,1804120833,2045,2050,2055,2045,3358
20231025,150300,1797237028,2050,2055,2060,2050,3308
20231025,150200,1790446583,2055,2050,2055,2050,3630
20231025,150100,1783002608,2050,2050,2050,2050,0
20231025,150000,1783002608,2050,2050,2050,2050,1
20231025,145900,1783000558,2050,2045,2050,2045,129
20231025,145800,1782736748,2040,2040,2040,2040,7
20231025,145700,1782722468,2045,2040,2045,2040,554
20231025,145600,1781589543,2040,2045,2045,2040,2929
20231025,145500,1775609208,2045,2045,2045,2045,1700
20231025,145400,1772132708,2045,2045,2045,2045,1459
20231025,145300,1769149053,2045,2040,2045,2040,1469
20231025,145200,1766144978,2045,2045,2045,2045,3893
20231025,145100,1758183793,2045,2045,2045,2045,1302
20231025,145000,1755521203,2045,2045,2045,2045,668
20231025,144900,1754155143,2050,2050,2050,2050,2153
20231025,144800,1749741493,2050,2050,2050,2050,266
20231025,144700,1749196193,2045,2045,2045,2045,25
20231025,144600,1749145068,2050,2050,2050,2050,5277
20231025,144500,1738327218,2045,2050,2050,2045,2875
20231025,144400,1732437198,2050,2050,2050,2050,1268
20231025,144300,1729837798,2050,2050,2050,2050,1310
20231025,144200,1727152298,2055,2050,2055,2050,1349
20231025,144100,1724383683,2050,2050,2055,2050,848
20231025,144000,1722645188,2045,2045,2045,2045,40
20231025,143900,1722563388,2045,2050,2050,2045,551
20231025,143800,1721436438,2050,2050,2050,2050,0
20231025,143700,1721436438,2050,2050,2050,2050,488
20231025,143600,1720436038,2045,2045,2045,2045,513
20231025,143500,1719386953,2050,2050,2050,2050,0
20231025,143400,1719386953,2050,2050,2050,2050,61
20231025,143300,1719261903,2050,2050,2050,2050,0
20231025,143200,1719261903,2050,2055,2055,2050,85
20231025,143100,1719087648,2055,2050,2055,2050,2547
20231025,143000,1713865813,2045,2045,2045,2045,2913
20231025,142900,1707908728,2045,2045,2045,2045,748
20231025,142800,1706379068,2045,2050,2050,2045,600
20231025,142700,1705151568,2045,2050,2050,2045,188
20231025,142600,1704766423,2050,2050,2050,2050,578
20231025,142500,1703581523,2045,2045,2045,2045,1496
20231025,142400,1700522203,2045,2045,2045,2045,4
20231025,142300,1700514023,2045,2040,2045,2040,708
20231025,142200,1699069613,2040,2045,2045,2040,3040
20231025,142100,1692867988,2045,2045,2045,2045,0
20231025,142000,1692867988,2045,2045,2045,2045,0
20231025,141900,1692867988,2045,2045,2045,2045,1575
20231025,141800,1689647113,2035,2040,2045,2035,6008
20231025,141700,1677413038,2040,2045,2045,2040,4584
20231025,141600,1668053848,2050,2050,2050,2050,500
20231025,141500,1667028848,2050,2050,2050,2050,100
20231025,141400,1666823848,2050,2055,2055,2050,1543
20231025,141300,1663659698,2055,2055,2055,2055,204
20231025,141200,1663240478,2055,2055,2060,2055,4174
20231025,141100,1654662823,2050,2045,2050,2040,4248
20231025,141000,1645958658,2045,2045,2045,2045,562
20231025,140900,1644809368,2040,2050,2050,2040,213
20231025,140800,1644372778,2050,2050,2050,2040,1002
20231025,140700,1642328678,2045,2045,2045,2045,763
20231025,140600,1640768343,2045,2045,2045,2045,0
20231025,140500,1640768343,2045,2045,2045,2045,702
20231025,140400,1639332753,2045,2045,2045,2045,1
20231025,140300,1639330708,2045,2045,2045,2045,201
20231025,140200,1638919663,2040,2040,2040,2040,1246
20231025,140100,1636377823,2040,2040,2040,2040,0
20231025,140000,1636377823,2040,2040,2040,2040,0
20231025,135900,1636377823,2040,2040,2040,2035,609
20231025,135800,1635135648,2040,2040,2040,2040,45
20231025,135700,1635043848,2040,2040,2040,2040,2
20231025,135600,1635039768,2040,2040,2040,2040,400
20231025,135500,1634223768,2040,2040,2040,2040,188
20231025,135400,1633840248,2040,2040,2040,2040,113
20231025,135300,1633609728,2040,2040,2040,2040,497
20231025,135200,1632595848,2040,2040,2040,2040,4
20231025,135100,1632587688,2045,2040,2045,2040,651
20231025,135000,1631259643,2040,2040,2040,2040,400
20231025,134900,1630443643,2045,2045,2045,2045,21
20231025,134800,1630400698,2045,2045,2045,2045,54
20231025,134700,1630290268,2045,2040,2045,2040,408
20231025,134600,1629457943,2045,2045,2045,2045,0
20231025,134500,1629457943,2045,2045,2045,2045,1
20231025,134400,1629455898,2045,2040,2045,2040,2
20231025,134300,1629451813,2045,2040,2045,2040,990
20231025,134200,1627432188,2045,2040,2045,2040,501
20231025,134100,1626410143,2045,2045,2045,2045,0
20231025,134000,1626410143,2045,2045,2045,2045,0
20231025,133900,1626410143,2045,2040,2045,2040,215
20231025,133800,1625971538,2045,2040,2045,2040,2312
20231025,133700,1621255048,2045,2045,2045,2045,1
20231025,133600,1621253003,2045,2045,2045,2045,10897
20231025,133500,1598968638,2050,2050,2050,2050,208
20231025,133400,1598542238,2050,2050,2050,2050,1144
20231025,133300,1596197038,2050,2050,2050,2050,898
20231025,133200,1594356138,2050,2050,2050,2050,2
20231025,133100,1594352038,2050,2050,2050,2050,0
20231025,133000,1594352038,2050,2050,2050,2050,174
20231025,132900,1593995338,2045,2045,2045,2045,2809
20231025,132800,1588250933,2040,2040,2040,2040,169
20231025,132700,1587906173,2040,2040,2040,2040,699
20231025,132600,1586480213,2040,2040,2040,2040,462
20231025,132500,1585537733,2040,2040,2040,2040,0
20231025,132400,1585537733,2040,2035,2040,2035,189
20231025,132300,1585152843,2035,2035,2035,2035,200
20231025,132200,1584745843,2035,2035,2035,2035,20
20231025,132100,1584705143,2035,2035,2035,2035,694
20231025,132000,1583292853,2040,2035,2040,2035,4185
20231025,131900,1574775453,2035,2035,2035,2035,0
20231025,131800,1574775453,2035,2035,2035,2035,0
20231025,131700,1574775453,2035,2035,2035,2035,0
20231025,131600,1574775453,2035,2035,2035,2035,0
20231025,131500,1574775453,2035,2035,2035,2035,1953
20231025,131400,1570801098,2035,2040,2040,2035,770
20231025,131300,1569232198,2045,2045,2045,2045,95
20231025,131200,1569037923,2045,2045,2045,2045,59
20231025,131100,1568917268,2040,2040,2040,2040,0
20231025,131000,1568917268,2040,2040,2040,2040,0
20231025,130900,1568917268,2040,2040,2040,2040,570
20231025,130800,1567754468,2035,2045,2045,2035,9624
20231025,130700,1548163398,2045,2045,2045,2040,4206
20231025,130600,1539562158,2050,2050,2050,2050,0
20231025,130500,1539562158,2050,2050,2050,2050,2064
20231025,130400,1535330958,2050,2050,2055,2050,2159
20231025,130300,1530900218,2055,2050,2055,2050,1238
20231025,130200,1528362288,2050,2050,2050,2050,300
20231025,130100,1527747288,2050,2055,2055,2050,310
20231025,130000,1527110288,2050,2055,2055,2050,400
20231025,125900,1526288788,2055,2050,2055,2050,302
20231025,125800,1525668188,2050,2050,2050,2045,3222
20231025,125700,1519063188,2050,2050,2055,2050,1401
20231025,125600,1516188643,2050,2045,2050,2045,359
20231025,125500,1515452698,2045,2050,2050,2045,680
20231025,125400,1514059098,2050,2050,2050,2050,497
20231025,125300,1513040248,2045,2045,2050,2040,390
20231025,125200,1512241328,2045,2040,2045,2040,350
20231025,125100,1511525828,2040,2045,2045,2040,301
20231025,125000,1510910288,2040,2040,2040,2040,0
20231025,124900,1510910288,2040,2040,2040,2035,1455
20231025,124800,1507942443,2040,2040,2040,2040,2006
20231025,124700,1503850203,2035,2035,2035,2035,888
20231025,124600,1502043123,2040,2035,2040,2035,243
20231025,124500,1501547563,2040,2040,2040,2040,1
20231025,124400,1501545523,2035,2035,2035,2035,300
20231025,124300,1500935023,2035,2040,2040,2035,4
20231025,124200,1500926868,2040,2040,2040,2040,0
20231025,124100,1500926868,2040,2040,2040,2035,2227
20231025,124000,1496384873,2040,2040,2040,2040,48
20231025,123900,1496286953,2040,2030,2040,2030,218
20231025,123800,1495844233,2030,2040,2045,2030,4326
20231025,123700,1487039213,2045,2040,2045,2040,210
20231025,123600,1486609858,2040,2040,2040,2040,21
20231025,123500,1486567018,2045,2040,2045,2040,516
20231025,123400,1485511878,2040,2040,2040,2040,63
20231025,123300,1485383358,2040,2045,2045,2040,398
20231025,123200,1484570388,2035,2045,2045,2035,1298
20231025,123100,1481921968,2040,2040,2040,2040,97
20231025,123000,1481724088,2040,2035,2040,2035,1005
20231025,122900,1479673913,2035,2035,2035,2035,6
20231025,122800,1479661703,2035,2035,2040,2035,1944
20231025,122700,1475703163,2040,2040,2040,2030,921
20231025,122600,1473825568,2030,2030,2030,2030,11
20231025,122500,1473803238,2030,2030,2030,2030,0
20231025,122400,1473803238,2030,2030,2030,2030,0
20231025,122300,1473803238,2030,2040,2040,2030,182
20231025,122200,1473431968,2040,2040,2040,2040,40
20231025,122100,1473350368,2040,2030,2040,2030,1200
20231025,122000,1470907368,2030,2035,2035,2030,830
20231025,121900,1469222418,2030,2030,2030,2030,0
20231025,121800,1469222418,2030,2030,2030,2030,441
20231025,121700,1468327188,2030,2030,2030,2030,0
20231025,121600,1468327188,2030,2030,2030,2030,0
20231025,121500,1468327188,2030,2035,2035,2030,344
20231025,121400,1467628858,2035,2035,2035,2035,0
20231025,121300,1467628858,2035,2035,2035,2035,4
20231025,121200,1467620718,2035,2045,2045,2035,400
20231025,121100,1466806698,2030,2045,2045,2030,2008
20231025,121000,1462722518,2045,2045,2045,2045,0
20231025,120900,1462722518,2045,2045,2045,2045,0
20231025,120800,1462722518,2045,2045,2045,2045,4
20231025,120700,1462714338,2045,2045,2045,2045,4
20231025,120600,1462706158,2040,2030,2040,2030,131
20231025,120500,1462440018,2045,2035,2045,2030,6742
20231025,120400,1448738738,2040,2040,2040,2040,3433
20231025,120300,1441735418,2045,2045,2045,2045,16
20231025,120200,1441702698,2040,2040,2040,2040,1
20231025,120100,1441700658,2040,2045,2045,2040,146
20231025,120000,1441402398,2050,2050,2050,2050,500
20231025,115900,1440377398,2050,2050,2050,2050,249
20231025,115800,1439866948,2040,2040,2040,2040,100
20231025,115700,1439662948,2040,2040,2040,2040,0
20231025,115600,1439662948,2040,2040,2040,2040,0
20231025,115500,1439662948,2040,2040,2040,2040,4000
20231025,115400,1431502948,2040,2040,2040,2040,0
20231025,115300,1431502948,2040,2050,2050,2040,401
20231025,115200,1430680978,2050,2050,2050,2050,584
20231025,115100,1429483778,2050,2050,2050,2050,2414
20231025,115000,1424535078,2050,2040,2050,2040,1438
20231025,114900,1421588343,2040,2040,2045,2040,115
20231025,114800,1421353198,2045,2040,2045,2040,887
20231025,114700,1419543063,2045,2045,2045,2045,803
20231025,114600,1417900928,2045,2045,2045,2045,6
20231025,114500,1417888658,2045,2045,2050,2045,121
20231025,114400,1417640628,2050,2045,2050,2045,610
20231025,114300,1416390553,2050,2045,2050,2045,1175
20231025,114200,1413987673,2050,2045,2050,2045,2126
20231025,114100,1409629383,2050,2045,2050,2045,217
20231025,114000,1409184623,2050,2050,2050,2050,433
20231025,113900,1408296973,2050,2050,2050,2050,350
20231025,113800,1407579473,2050,2050,2050,2050,1160
20231025,113700,1405201473,2050,2050,2050,2050,226
20231025,113600,1404738173,2050,2050,2050,2050,19
20231025,113500,1404699223,2050,2055,2055,2050,296
20231025,113400,1404092273,2055,2050,2055,2050,41
20231025,113300,1404008213,2050,2050,2060,2050,11118
20231025,113200,1381179418,2050,2045,2050,2045,64
20231025,113100,1381048413,2045,2045,2050,2045,601
20231025,113000,1379819263,2050,2045,2050,2045,1316
20231025,112900,1377128038,2050,2050,2050,2050,1
20231025,112800,1377125988,2050,2050,2050,2050,1
20231025,112700,1377123938,2040,2045,2050,2040,877
20231025,112600,1375330473,2045,2045,2050,2045,2996
20231025,112500,1369198578,2050,2030,2050,2030,13685
20231025,112400,1341263503,2040,2040,2040,2040,0
20231025,112300,1341263503,2040,2040,2040,2040,0
20231025,112200,1341263503,2040,2030,2040,2030,501
20231025,112100,1340246463,2030,2035,2040,2030,2755
20231025,112000,1334638788,2035,2040,2040,2030,6076
20231025,111900,1322267948,2040,2040,2040,2040,0
20231025,111800,1322267948,2040,2040,2040,2040,748
20231025,111700,1320742028,2040,2040,2040,2040,514
20231025,111600,1319693468,2040,2040,2040,2040,1188
20231025,111500,1317269948,2040,2035,2040,2030,10824
20231025,111400,1295243108,2035,2035,2035,2035,1003
20231025,111300,1293202003,2030,2030,2030,2030,1228
20231025,111200,1290709163,2030,2025,2030,2025,1345
20231025,111100,1287980523,2025,2025,2025,2025,0
20231025,111000,1287980523,2025,2030,2030,2025,1960
20231025,110900,1284003223,2030,2030,2030,2030,16
20231025,110800,1283970743,2030,2030,2030,2030,0
20231025,110700,1283970743,2030,2030,2030,2030,0
20231025,110600,1283970743,2030,2030,2030,2020,1386
20231025,110500,1281164643,2030,2030,2030,2030,0
20231025,110400,1281164643,2030,2030,2030,2030,10
20231025,110300,1281144343,2030,2030,2030,2030,131
20231025,110200,1280878413,2025,2025,2025,2025,5
20231025,110100,1280868288,2030,2030,2030,2030,1050
20231025,110000,1278736788,2035,2030,2035,2015,3021
20231025,105900,1272643978,2030,2025,2030,2020,15758
20231025,105800,1240667418,2020,2020,2020,2020,1131
20231025,105700,1238382798,2015,2015,2015,2015,115
20231025,105600,1238151073,2015,2015,2015,2015,103
20231025,105500,1237943528,2015,2015,2020,2015,2417
20231025,105400,1233067038,2015,2015,2015,2015,1881
20231025,105300,1229276823,2015,2015,2015,2015,15000
20231025,105200,1199051823,2015,2015,2015,2015,995
20231025,105100,1197046898,2020,2020,2020,2020,20
20231025,105000,1197006498,2020,2020,2020,2020,866
20231025,104900,1195257178,2020,2020,2020,2020,1000
20231025,104800,1193237178,2025,2025,2025,2025,1
20231025,104700,1193235153,2020,2020,2020,2020,0
20231025,104600,1193235153,2020,2020,2020,2020,602
20231025,104500,1192019113,2020,2015,2020,2015,1251
20231025,104400,1189493343,2015,2025,2030,2015,1098
20231025,104300,1187266873,2030,2020,2030,2015,1218
20231025,104200,1184807903,2015,2025,2025,2015,9001
20231025,104100,1166637138,2030,2025,2030,2020,4902
20231025,104000,1156728663,2025,2025,2025,2025,100
20231025,103900,1156526163,2030,2030,2030,2030,244
20231025,103800,1156030843,2030,2030,2030,2025,202
20231025,103700,1155621783,2025,2025,2025,2025,101
20231025,103600,1155417258,2030,2030,2030,2030,1211
20231025,103500,1152958928,2030,2030,2030,2030,27
20231025,103400,1152904118,2030,2030,2030,2030,149
20231025,103300,1152601648,2030,2030,2030,2030,108
20231025,103200,1152382408,2030,2030,2030,2030,20
20231025,103100,1152341808,2030,2030,2030,2025,109
20231025,103000,1152120688,2030,2030,2030,2030,1
20231025,102900,1152118658,2030,2030,2030,2020,2060
20231025,102800,1147937418,2025,2025,2025,2025,7472
20231025,102700,1132806618,2035,2035,2035,2035,50
20231025,102600,1132704868,2035,2035,2035,2035,29
20231025,102500,1132645853,2035,2035,2035,2035,41
20231025,102400,1132562418,2025,2025,2025,2025,562
20231025,102300,1131424368,2025,2025,2035,2025,366
20231025,102200,1130683158,2025,2020,2030,2020,16112
20231025,102100,1098106353,2020,2020,2020,2020,260
20231025,102000,1097581153,2020,2025,2035,2020,12949
20231025,101900,1071349553,2025,2025,2025,2025,1000
20231025,101800,1069324553,2025,2025,2025,2025,0
20231025,101700,1069324553,2025,2030,2030,2025,1045
20231025,101600,1067208218,2030,2030,2030,2030,1796
20231025,101500,1063562338,2025,2025,2025,2025,141
20231025,101400,1063276813,2030,2025,2030,2025,1805
20231025,101300,1059612963,2030,2030,2030,2030,660
20231025,101200,1058273163,2030,2030,2030,2030,271
20231025,101100,1057723033,2030,2030,2030,2030,1743
20231025,101000,1054184743,2030,2030,2030,2030,1618
20231025,100900,1050900203,2030,2020,2030,2020,138
20231025,100800,1050620753,2025,2020,2025,2020,1767
20231025,100700,1047043213,2020,2020,2020,2020,530
20231025,100600,1045972613,2015,2020,2025,2015,2347
20231025,100500,1041235393,2020,2020,2025,2020,420
20231025,100400,1040386743,2020,2025,2025,2020,1004
20231025,100300,1038354143,2020,2020,2025,2020,1457
20231025,100200,1035410998,2020,2025,2025,2020,96
20231025,100100,1035217058,2025,2020,2025,2015,5573
20231025,100000,1023975948,2025,2020,2025,2020,403
20231025,095900,1023161878,2025,2025,2025,2025,251
20231025,095800,1022653603,2025,2020,2025,2020,1325
20231025,095700,1019977053,2020,2020,2025,2015,9096
20231025,095600,1001622063,2020,2020,2025,2020,3489
20231025,095500,994563338,2025,2025,2025,2025,1289
20231025,095400,991953113,2025,2025,2025,2020,6748
20231025,095300,978289158,2025,2025,2030,2025,979
20231025,095200,976305933,2030,2025,2030,2025,3188
20231025,095100,969841668,2030,2025,2030,2025,353
20231025,095000,969126818,2030,2030,2030,2025,3610
20231025,094900,961800373,2030,2030,2030,2030,108
20231025,094800,961581133,2035,2035,2040,2030,4902
20231025,094700,951605298,2030,2030,2030,2025,3992
20231025,094600,943501548,2030,2020,2030,2020,1386
20231025,094500,940694403,2025,2025,2025,2020,2175
20231025,094400,936291348,2025,2020,2025,2020,12
20231025,094300,936267103,2025,2025,2025,2020,168
20231025,094200,935927153,2025,2020,2025,2020,282
20231025,094100,935356763,2025,2025,2025,2020,10558
20231025,094000,913976818,2030,2030,2030,2025,1650
20231025,093900,910630823,2030,2030,2030,2025,490
20231025,093800,909637893,2025,2025,2030,2020,1868
20231025,093700,905856868,2025,2025,2025,2020,4678
20231025,093600,896386758,2025,2025,2025,2025,1000
20231025,093500,894361758,2025,2025,2025,2025,2358
20231025,093400,889586808,2025,2030,2030,2025,159
20231025,093300,889264708,2025,2040,2040,2025,4534
20231025,093200,880064923,2035,2035,2040,2035,736
20231025,093100,878567153,2030,2035,2035,2030,13676
20231025,093000,850743653,2045,2040,2045,2040,3656
20231025,092900,843272588,2040,2035,2040,2030,7030
20231025,092800,828934503,2035,2035,2040,2030,3748
20231025,092700,821303333,2040,2020,2040,2020,2982
20231025,092600,815244318,2020,2020,2025,2020,1054
20231025,092500,813111878,2020,2025,2030,2020,4251
20231025,092400,804507408,2025,2030,2030,2020,2026
20231025,092300,800399618,2030,2015,2030,2010,24758
20231025,092200,750340638,2020,2025,2025,2015,2704
20231025,092100,744885613,2020,2020,2025,2020,6930
20231025,092000,730868378,2025,2025,2025,2010,8372
20231025,091900,713979183,2020,2020,2025,2015,15439
20231025,091800,682822163,2015,2025,2025,2015,29963
20231025,091700,622359173,2025,2025,2030,2020,4473
20231025,091600,613295863,2025,2025,2030,2025,2603
20231025,091500,608022813,2025,2030,2030,2025,1633
20231025,091400,604715323,2035,2030,2035,2025,4776
20231025,091300,595039658,2030,2030,2030,2025,4480
20231025,091200,585951263,2025,2025,2035,2025,1207
20231025,091100,583507018,2025,2030,2030,2025,6185
20231025,091000,570969178,2035,2035,2035,2030,10001
20231025,090900,550654383,2035,2020,2045,2015,17589
20231025,090800,514930493,2020,2025,2025,2020,15431
20231025,090700,483723168,2030,2035,2040,2025,6508
20231025,090600,470504863,2035,2030,2035,2025,5623
20231025,090500,459090143,2035,2030,2040,2030,10481
20231025,090400,437744668,2035,2035,2045,2035,12000
20231025,090300,413299183,2035,2035,2050,2030,19157
20231025,090200,374284383,2035,2030,2045,2025,13210
20231025,090100,347420793,2025,2045,2050,2010,24269
20231025,090000,298323773,2050,2050,2055,1999,140432