stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,194300,1211954115,2025,2025,2025,2025,13247
20231019,194200,1211954115,2025,2025,2025,2025,0
20231019,194100,1211954115,2025,2025,2025,2025,0
20231019,194000,1211954115,2025,2025,2025,2025,0
20231019,193900,1211954115,2025,2025,2025,2025,0
20231019,193800,1211954115,2025,2025,2025,2025,0
20231019,193700,1211954115,2025,2025,2025,2025,0
20231019,193600,1211954115,2025,2025,2025,2025,0
20231019,193500,1211954115,2025,2025,2025,2025,0
20231019,193400,1211954115,2025,2025,2025,2025,0
20231019,193300,1211954115,2025,2025,2025,2025,0
20231019,193200,1211954115,2025,2025,2025,2025,0
20231019,193100,1211954115,2025,2025,2025,2025,0
20231019,193000,1211954115,2025,2025,2025,2025,0
20231019,192900,1211954115,2025,2025,2025,2025,0
20231019,192800,1211954115,2025,2025,2025,2025,0
20231019,192700,1211954115,2025,2025,2025,2025,0
20231019,192600,1211954115,2025,2025,2025,2025,0
20231019,192500,1211954115,2025,2025,2025,2025,0
20231019,192400,1211954115,2025,2025,2025,2025,0
20231019,192300,1211954115,2025,2025,2025,2025,0
20231019,192200,1211954115,2025,2025,2025,2025,0
20231019,192100,1211954115,2025,2025,2025,2025,0
20231019,192000,1211954115,2025,2025,2025,2025,0
20231019,191900,1211954115,2025,2025,2025,2025,0
20231019,191800,1211954115,2025,2025,2025,2025,0
20231019,191700,1211954115,2025,2025,2025,2025,0
20231019,191600,1211954115,2025,2025,2025,2025,0
20231019,191500,1211954115,2025,2025,2025,2025,0
20231019,191400,1211954115,2025,2025,2025,2025,0
20231019,191300,1211954115,2025,2025,2025,2025,13247
20231019,191200,1211954115,2025,2025,2025,2025,0
20231019,191100,1211954115,2025,2025,2025,2025,0
20231019,191000,1211954115,2025,2025,2025,2025,0
20231019,190900,1211954115,2025,2025,2025,2025,0
20231019,190800,1211954115,2025,2025,2025,2025,0
20231019,190700,1211954115,2025,2025,2025,2025,0
20231019,190600,1211954115,2025,2025,2025,2025,0
20231019,190500,1211954115,2025,2025,2025,2025,0
20231019,190400,1211954115,2025,2025,2025,2025,0
20231019,190300,1211954115,2025,2025,2025,2025,0
20231019,190200,1211954115,2025,2025,2025,2025,0
20231019,190100,1211954115,2025,2025,2025,2025,0
20231019,190000,1211954115,2025,2025,2025,2025,0
20231019,185900,1211954115,2025,2025,2025,2025,0
20231019,185800,1211954115,2025,2025,2025,2025,0
20231019,185700,1211954115,2025,2025,2025,2025,0
20231019,185600,1211954115,2025,2025,2025,2025,0
20231019,185500,1211954115,2025,2025,2025,2025,0
20231019,185400,1211954115,2025,2025,2025,2025,0
20231019,185300,1211954115,2025,2025,2025,2025,0
20231019,185200,1211954115,2025,2025,2025,2025,0
20231019,185100,1211954115,2025,2025,2025,2025,0
20231019,185000,1211954115,2025,2025,2025,2025,0
20231019,184900,1211954115,2025,2025,2025,2025,0
20231019,184800,1211954115,2025,2025,2025,2025,0
20231019,184700,1211954115,2025,2025,2025,2025,0
20231019,184600,1211954115,2025,2025,2025,2025,0
20231019,184500,1211954115,2025,2025,2025,2025,0
20231019,184400,1211954115,2025,2025,2025,2025,0
20231019,184300,1211954115,2025,2025,2025,2025,13247
20231019,184200,1211954115,2025,2025,2025,2025,0
20231019,184100,1211954115,2025,2025,2025,2025,0
20231019,184000,1211954115,2025,2025,2025,2025,0
20231019,183900,1211954115,2025,2025,2025,2025,0
20231019,183800,1211954115,2025,2025,2025,2025,0
20231019,183700,1211954115,2025,2025,2025,2025,0
20231019,183600,1211954115,2025,2025,2025,2025,0
20231019,183500,1211954115,2025,2025,2025,2025,0
20231019,183400,1211954115,2025,2025,2025,2025,0
20231019,183300,1211954115,2025,2025,2025,2025,0
20231019,183200,1211954115,2025,2025,2025,2025,0
20231019,183100,1211954115,2025,2025,2025,2025,0
20231019,183000,1211954115,2025,2025,2025,2025,0
20231019,182900,1211954115,2025,2025,2025,2025,0
20231019,182800,1211954115,2025,2025,2025,2025,0
20231019,182700,1211954115,2025,2025,2025,2025,0
20231019,182600,1211954115,2025,2025,2025,2025,0
20231019,182500,1211954115,2025,2025,2025,2025,0
20231019,182400,1211954115,2025,2025,2025,2025,0
20231019,182300,1211954115,2025,2025,2025,2025,0
20231019,182200,1211954115,2025,2025,2025,2025,0
20231019,182100,1211954115,2025,2025,2025,2025,0
20231019,182000,1211954115,2025,2025,2025,2025,0
20231019,181900,1211954115,2025,2025,2025,2025,0
20231019,181800,1211954115,2025,2025,2025,2025,0
20231019,181700,1211954115,2025,2025,2025,2025,0
20231019,181600,1211954115,2025,2025,2025,2025,0
20231019,181500,1211954115,2025,2025,2025,2025,0
20231019,181400,1211954115,2025,2025,2025,2025,0
20231019,181300,1211954115,2025,2025,2025,2025,13247
20231019,181200,1211954115,2025,2025,2025,2025,0
20231019,181100,1211954115,2025,2025,2025,2025,0
20231019,181000,1211954115,2025,2025,2025,2025,0
20231019,180900,1211954115,2025,2025,2025,2025,0
20231019,180800,1211954115,2025,2025,2025,2025,0
20231019,180700,1211954115,2025,2025,2025,2025,0
20231019,180600,1211954115,2025,2025,2025,2025,0
20231019,180500,1211954115,2025,2025,2025,2025,0
20231019,180400,1211954115,2025,2025,2025,2025,0
20231019,180300,1211954115,2025,2025,2025,2025,0
20231019,180200,1211954115,2025,2025,2025,2025,0
20231019,180100,1211954115,2025,2025,2025,2025,0
20231019,180000,1211954115,2025,2025,2025,2025,0
20231019,175900,1211954115,2025,2025,2025,2025,0
20231019,175800,1211954115,2025,2025,2025,2025,0
20231019,175700,1211954115,2025,2025,2025,2025,0
20231019,175600,1211954115,2025,2025,2025,2025,0
20231019,175500,1211954115,2025,2025,2025,2025,0
20231019,175400,1211954115,2025,2025,2025,2025,0
20231019,175300,1211954115,2025,2025,2025,2025,0
20231019,175200,1211954115,2025,2025,2025,2025,0
20231019,175100,1211954115,2025,2025,2025,2025,0
20231019,175000,1211954115,2025,2025,2025,2025,0
20231019,174900,1211954115,2025,2025,2025,2025,0
20231019,174800,1211954115,2025,2025,2025,2025,0
20231019,174700,1211954115,2025,2025,2025,2025,0
20231019,174600,1211954115,2025,2025,2025,2025,0
20231019,174500,1211954115,2025,2025,2025,2025,0
20231019,174400,1211954115,2025,2025,2025,2025,0
20231019,174300,1211954115,2025,2025,2025,2025,13247
20231019,174200,1211954115,2025,2025,2025,2025,0
20231019,174100,1211954115,2025,2025,2025,2025,0
20231019,174000,1211954115,2025,2025,2025,2025,0
20231019,173900,1211954115,2025,2025,2025,2025,0
20231019,173800,1211954115,2025,2025,2025,2025,0
20231019,173700,1211954115,2025,2025,2025,2025,0
20231019,173600,1211954115,2025,2025,2025,2025,0
20231019,173500,1211954115,2025,2025,2025,2025,0
20231019,173400,1211954115,2025,2025,2025,2025,0
20231019,173300,1211954115,2025,2025,2025,2025,0
20231019,173200,1211954115,2025,2025,2025,2025,0
20231019,173100,1211954115,2025,2025,2025,2025,0
20231019,173000,1211954115,2025,2025,2025,2025,0
20231019,172900,1211954115,2025,2025,2025,2025,0
20231019,172800,1211954115,2025,2025,2025,2025,0
20231019,172700,1211954115,2025,2025,2025,2025,0
20231019,172600,1211954115,2025,2025,2025,2025,0
20231019,172500,1211954115,2025,2025,2025,2025,0
20231019,172400,1211954115,2025,2025,2025,2025,0
20231019,172300,1211954115,2025,2025,2025,2025,0
20231019,172200,1211954115,2025,2025,2025,2025,0
20231019,172100,1211954115,2025,2025,2025,2025,0
20231019,172000,1211954115,2025,2025,2025,2025,0
20231019,171900,1211954115,2025,2025,2025,2025,0
20231019,171800,1211954115,2025,2025,2025,2025,0
20231019,171700,1211954115,2025,2025,2025,2025,0
20231019,171600,1211954115,2025,2025,2025,2025,0
20231019,171500,1211954115,2025,2025,2025,2025,0
20231019,171400,1211954115,2025,2025,2025,2025,0
20231019,171300,1211954115,2025,2025,2025,2025,13247
20231019,171200,1211954115,2025,2025,2025,2025,0
20231019,171100,1211954115,2025,2025,2025,2025,0
20231019,171000,1211954115,2025,2025,2025,2025,0
20231019,170900,1211954115,2025,2025,2025,2025,0
20231019,170800,1211954115,2025,2025,2025,2025,0
20231019,170700,1211954115,2025,2025,2025,2025,0
20231019,170600,1211954115,2025,2025,2025,2025,0
20231019,170500,1211954115,2025,2025,2025,2025,0
20231019,170400,1211954115,2025,2025,2025,2025,0
20231019,170300,1211954115,2025,2025,2025,2025,0
20231019,170200,1211954115,2025,2025,2025,2025,0
20231019,170100,1211954115,2025,2025,2025,2025,0
20231019,170000,1211954115,2025,2025,2025,2025,0
20231019,165900,1211954115,2025,2025,2025,2025,0
20231019,165800,1211954115,2025,2025,2025,2025,0
20231019,165700,1211954115,2025,2025,2025,2025,0
20231019,165600,1211954115,2025,2025,2025,2025,0
20231019,165500,1211954115,2025,2025,2025,2025,0
20231019,165400,1211954115,2025,2025,2025,2025,0
20231019,165300,1211954115,2025,2025,2025,2025,0
20231019,165200,1211954115,2025,2025,2025,2025,0
20231019,165100,1211954115,2025,2025,2025,2025,0
20231019,165000,1211954115,2025,2025,2025,2025,0
20231019,164900,1211954115,2025,2025,2025,2025,0
20231019,164800,1211954115,2025,2025,2025,2025,0
20231019,164700,1211954115,2025,2025,2025,2025,0
20231019,164600,1211954115,2025,2025,2025,2025,0
20231019,164500,1211954115,2025,2025,2025,2025,0
20231019,164400,1211954115,2025,2025,2025,2025,0
20231019,164300,1211954115,2025,2025,2025,2025,13247
20231019,164200,1211954115,2025,2025,2025,2025,0
20231019,164100,1211954115,2025,2025,2025,2025,0
20231019,164000,1211954115,2025,2025,2025,2025,0
20231019,163900,1211954115,2025,2025,2025,2025,0
20231019,163800,1211954115,2025,2025,2025,2025,0
20231019,163700,1211954115,2025,2025,2025,2025,0
20231019,163600,1211954115,2025,2025,2025,2025,0
20231019,163500,1211954115,2025,2025,2025,2025,0
20231019,163400,1211954115,2025,2025,2025,2025,0
20231019,163300,1211954115,2025,2025,2025,2025,0
20231019,163200,1211954115,2025,2025,2025,2025,0
20231019,163100,1211954115,2025,2025,2025,2025,0
20231019,163000,1211954115,2025,2025,2025,2025,0
20231019,162900,1211954115,2025,2025,2025,2025,0
20231019,162800,1211954115,2025,2025,2025,2025,0
20231019,162700,1211954115,2025,2025,2025,2025,0
20231019,162600,1211954115,2025,2025,2025,2025,0
20231019,162500,1211954115,2025,2025,2025,2025,0
20231019,162400,1211954115,2025,2025,2025,2025,0
20231019,162300,1211954115,2025,2025,2025,2025,0
20231019,162200,1211954115,2025,2025,2025,2025,0
20231019,162100,1211954115,2025,2025,2025,2025,0
20231019,162000,1211954115,2025,2025,2025,2025,0
20231019,161900,1211954115,2025,2025,2025,2025,0
20231019,161800,1211954115,2025,2025,2025,2025,0
20231019,161700,1211954115,2025,2025,2025,2025,0
20231019,161600,1211954115,2025,2025,2025,2025,0
20231019,161500,1211954115,2025,2025,2025,2025,0
20231019,161400,1211954115,2025,2025,2025,2025,0
20231019,161300,1211954115,2025,2025,2025,2025,13247
20231019,161200,1211954115,2025,2025,2025,2025,0
20231019,161100,1211954115,2025,2025,2025,2025,0
20231019,161000,1211954115,2025,2025,2025,2025,0
20231019,160900,1211954115,2025,2025,2025,2025,0
20231019,160800,1211954115,2025,2025,2025,2025,0
20231019,160700,1211954115,2025,2025,2025,2025,0
20231019,160600,1211954115,2025,2025,2025,2025,0
20231019,160500,1211954115,2025,2025,2025,2025,0
20231019,160400,1211954115,2025,2025,2025,2025,0
20231019,160300,1211954115,2025,2025,2025,2025,0
20231019,160200,1211954115,2025,2025,2025,2025,0
20231019,160100,1211954115,2025,2025,2025,2025,0
20231019,160000,1211954115,2025,2025,2025,2025,0
20231019,155900,1211954115,2025,2025,2025,2025,0
20231019,155800,1211954115,2025,2025,2025,2025,0
20231019,155700,1211954115,2025,2025,2025,2025,0
20231019,155600,1211954115,2025,2025,2025,2025,0
20231019,155500,1211954115,2025,2025,2025,2025,0
20231019,155400,1211954115,2025,2025,2025,2025,0
20231019,155300,1211954115,2025,2025,2025,2025,0
20231019,155200,1211954115,2025,2025,2025,2025,0
20231019,155100,1211954115,2025,2025,2025,2025,0
20231019,155000,1211954115,2025,2025,2025,2025,0
20231019,154900,1211954115,2025,2025,2025,2025,0
20231019,154800,1211954115,2025,2025,2025,2025,0
20231019,154700,1211954115,2025,2025,2025,2025,0
20231019,154600,1211954115,2025,2025,2025,2025,0
20231019,154500,1211954115,2025,2025,2025,2025,0
20231019,154400,1211954115,2025,2025,2025,2025,0
20231019,154300,1211954115,2025,2025,2025,2025,13247
20231019,154200,1211954115,2025,2025,2025,2025,0
20231019,154100,1211954115,2025,2025,2025,2025,0
20231019,154000,1211954115,2025,2025,2025,2025,0
20231019,153900,1211954115,2025,2025,2025,2025,0
20231019,153800,1211954115,2025,2025,2025,2025,0
20231019,153700,1211954115,2025,2025,2025,2025,0
20231019,153600,1211954115,2025,2025,2025,2025,0
20231019,153500,1211954115,2025,2025,2025,2025,0
20231019,153400,1211954115,2025,2025,2025,2025,0
20231019,153300,1211954115,2025,2025,2025,2025,0
20231019,153200,1211954115,2025,2025,2025,2025,0
20231019,153100,1211954115,2025,2025,2025,2025,0
20231019,153000,1211954115,2025,2025,2025,2025,13247
20231019,152900,1185128940,2055,2055,2055,2055,0
20231019,152800,1185128940,2055,2055,2055,2055,0
20231019,152700,1185128940,2055,2055,2055,2055,0
20231019,152600,1185128940,2055,2055,2055,2055,0
20231019,152500,1185128940,2055,2055,2055,2055,0
20231019,152400,1185128940,2055,2055,2055,2055,0
20231019,152300,1185128940,2055,2055,2055,2055,0
20231019,152200,1185128940,2055,2055,2055,2055,0
20231019,152100,1185128940,2055,2055,2055,2055,0
20231019,152000,1185128940,2055,2055,2055,2055,0
20231019,151900,1185128940,2055,2035,2055,2025,2718
20231019,151800,1179599535,2055,2035,2055,2030,12219
20231019,151700,1154757890,2040,2035,2040,2030,2921
20231019,151600,1148816080,2040,2045,2045,2035,917
20231019,151500,1146949635,2035,2040,2045,2035,1060
20231019,151400,1144789880,2045,2045,2045,2040,1191
20231019,151300,1142357780,2050,2040,2050,2040,1635
20231019,151200,1139011160,2050,2045,2050,2045,1073
20231019,151100,1136811870,2045,2040,2050,2035,2632
20231019,151000,1131440520,2040,2045,2045,2040,2943
20231019,150900,1125436240,2045,2050,2050,2045,113
20231019,150800,1125205140,2050,2045,2050,2045,5
20231019,150700,1125194910,2040,2035,2040,2035,15984
20231019,150600,1092592845,2040,2035,2040,2035,560
20231019,150500,1091453215,2040,2035,2045,2035,12977
20231019,150400,1064978925,2045,2040,2045,2040,3
20231019,150300,1064972800,2045,2035,2050,2035,2462
20231019,150200,1059948595,2045,2050,2050,2035,208
20231019,150100,1059525200,2035,2055,2055,2035,982
20231019,150000,1057526790,2040,2055,2055,2040,4016
20231019,145900,1049319110,2055,2055,2055,2045,1111
20231019,145800,1047041305,2055,2045,2055,2045,2031
20231019,145700,1042878190,2060,2055,2060,2045,1590
20231019,145600,1039611725,2060,2060,2060,2045,1529
20231019,145500,1036470060,2060,2055,2060,2050,1457
20231019,145400,1033476580,2055,2060,2060,2050,1139
20231019,145300,1031135560,2060,2060,2060,2050,2651
20231019,145200,1025679790,2060,2060,2060,2050,1219
20231019,145100,1023173950,2065,2060,2065,2050,1141
20231019,145000,1020820575,2060,2045,2060,2045,1409
20231019,144900,1017922535,2060,2060,2060,2060,1031
20231019,144800,1015798675,2060,2060,2060,2050,1384
20231019,144700,1012952725,2060,2065,2065,2060,1222
20231019,144600,1010430005,2060,2060,2065,2050,2811
20231019,144500,1004655750,2060,2060,2065,2060,1277
20231019,144400,1002025120,2060,2065,2065,2055,1432
20231019,144300,999075230,2070,2050,2075,2050,2255
20231019,144200,994425910,2075,2075,2075,2050,4843
20231019,144100,984438065,2075,2075,2075,2060,2110
20231019,144000,980074470,2080,2060,2080,2060,2784
20231019,143900,974326930,2080,2080,2080,2060,1715
20231019,143800,970770310,2080,2080,2080,2080,1120
20231019,143700,968440710,2075,2080,2080,2060,3059
20231019,143600,962095125,2080,2070,2080,2060,1241
20231019,143500,959520675,2070,2080,2080,2060,6527
20231019,143400,945999695,2075,2075,2075,2075,1076
20231019,143300,943766995,2075,2075,2075,2075,1149
20231019,143200,941382820,2075,2075,2075,2075,1156
20231019,143100,938984120,2070,2075,2075,2070,1803
20231019,143000,935245395,2080,2080,2080,2080,576
20231019,142900,934047315,2075,2075,2075,2075,610
20231019,142800,932781565,2075,2075,2075,2075,0
20231019,142700,932781565,2075,2060,2075,2060,5383
20231019,142600,921692540,2075,2060,2075,2055,494
20231019,142500,920667635,2065,2065,2065,2055,3310
20231019,142400,913854935,2065,2070,2070,2065,460
20231019,142300,912904325,2070,2070,2070,2070,3
20231019,142200,912898115,2075,2070,2075,2070,508
20231019,142100,911844020,2075,2070,2075,2070,2
20231019,142000,911839875,2065,2065,2065,2065,1011
20231019,141900,909752160,2065,2075,2075,2065,195
20231019,141800,909349475,2070,2065,2070,2065,69
20231019,141700,909206985,2065,2075,2075,2060,1355
20231019,141600,906407745,2075,2075,2075,2075,0
20231019,141500,906407745,2075,2075,2075,2075,0
20231019,141400,906407745,2075,2075,2075,2075,0
20231019,141300,906407745,2075,2075,2075,2075,11
20231019,141200,906384920,2070,2070,2075,2070,251
20231019,141100,905865345,2070,2070,2070,2070,4
20231019,141000,905857065,2070,2070,2070,2070,4
20231019,140900,905848785,2070,2070,2070,2070,1
20231019,140800,905846715,2055,2060,2060,2055,3500
20231019,140700,898651715,2060,2065,2065,2060,481
20231019,140600,897660840,2070,2075,2075,2070,904
20231019,140500,895788210,2080,2080,2080,2080,1
20231019,140400,895786130,2080,2080,2080,2080,0
20231019,140300,895786130,2080,2080,2080,2080,150
20231019,140200,895474130,2080,2080,2080,2080,7
20231019,140100,895459570,2080,2085,2085,2080,507
20231019,140000,894404690,2090,2095,2095,2090,265
20231019,135900,893849640,2095,2095,2095,2095,476
20231019,135800,892852420,2095,2090,2095,2090,832
20231019,135700,891111575,2090,2095,2095,2090,1796
20231019,135600,887357140,2095,2095,2095,2090,1014
20231019,135500,885233085,2095,2090,2095,2090,687
20231019,135400,883794445,2090,2090,2095,2090,1671
20231019,135300,880299165,2090,2090,2090,2085,1173
20231019,135200,877848595,2090,2090,2090,2090,769
20231019,135100,876241385,2090,2090,2090,2085,956
20231019,135000,874243595,2090,2090,2090,2090,825
20231019,134900,872519345,2090,2090,2090,2090,933
20231019,134800,870569375,2090,2090,2090,2090,652
20231019,134700,869206695,2090,2090,2090,2090,901
20231019,134600,867323605,2090,2090,2090,2090,889
20231019,134500,865465595,2090,2090,2090,2090,845
20231019,134400,863699545,2090,2090,2090,2090,805
20231019,134300,862017095,2090,2090,2090,2090,960
20231019,134200,860010695,2090,2090,2090,2090,884
20231019,134100,858163135,2090,2090,2090,2085,1146
20231019,134000,855769095,2090,2090,2090,2090,896
20231019,133900,853896455,2090,2090,2090,2090,607
20231019,133800,852627825,2090,2085,2090,2055,3045
20231019,133700,846295785,2090,2090,2090,2090,1340
20231019,133600,843495185,2090,2095,2095,2090,1118
20231019,133500,841153720,2095,2095,2095,2095,1121
20231019,133400,838805225,2095,2095,2095,2085,962
20231019,133300,836791235,2095,2100,2100,2095,826
20231019,133200,835060075,2100,2095,2100,2095,10925
20231019,133100,812170205,2095,2095,2095,2090,1055
20231019,133000,809959990,2095,2095,2095,2095,725
20231019,132900,808441115,2095,2090,2095,2090,1067
20231019,132800,806209040,2090,2090,2090,2085,1430
20231019,132700,803220590,2090,2090,2090,2090,1435
20231019,132600,800221440,2090,2095,2095,2090,1246
20231019,132500,797613175,2095,2095,2095,2090,659
20231019,132400,796233570,2095,2090,2095,2090,1827
20231019,132300,792408490,2090,2090,2090,2085,1287
20231019,132200,789719410,2090,2100,2100,2090,1729
20231019,132100,786098225,2100,2090,2100,2085,6232
20231019,132000,773057220,2090,2090,2095,2090,1352
20231019,131900,770229900,2095,2090,2095,2090,1448
20231019,131800,767199360,2090,2090,2090,2085,1189
20231019,131700,764715705,2085,2095,2095,2085,1136
20231019,131600,762342385,2090,2090,2100,2090,7383
20231019,131500,746871935,2100,2100,2100,2095,1151
20231019,131400,744457010,2100,2100,2100,2100,1348
20231019,131300,741626210,2100,2100,2100,2100,2378
20231019,131200,736632410,2095,2095,2100,2095,829
20231019,131100,734893330,2090,2090,2090,2080,4404
20231019,131000,725698490,2090,2090,2090,2085,2763
20231019,130900,719935055,2090,2080,2090,2080,3015
20231019,130800,713649205,2085,2085,2085,2080,926
20231019,130700,711720610,2080,2075,2085,2070,2455
20231019,130600,706621945,2075,2075,2085,2070,1440
20231019,130500,703630500,2085,2075,2085,2075,808
20231019,130400,701949410,2075,2075,2085,2070,5749
20231019,130300,690040030,2075,2050,2085,2050,33318
20231019,130200,621616325,2045,2030,2045,2030,13882
20231019,130100,593320055,2030,2030,2030,2030,795
20231019,130000,591706205,2030,2030,2030,2030,791
20231019,125900,590100475,2030,2030,2030,2030,250
20231019,125800,589592975,2025,2025,2025,2025,0
20231019,125700,589592975,2025,2030,2030,2025,9
20231019,125600,589574725,2025,2025,2025,2025,600
20231019,125500,588359725,2030,2030,2030,2030,4
20231019,125400,588351605,2025,2025,2025,2025,1300
20231019,125300,585719105,2025,2025,2025,2025,1500
20231019,125200,582681605,2030,2030,2030,2025,3766
20231019,125100,575054925,2030,2030,2030,2030,2
20231019,125000,575050865,2025,2025,2025,2025,926
20231019,124900,573175715,2025,2025,2025,2025,1
20231019,124800,573173690,2030,2030,2030,2030,2
20231019,124700,573169630,2030,2030,2030,2030,0
20231019,124600,573169630,2030,2030,2030,2030,0
20231019,124500,573169630,2030,2030,2030,2030,0
20231019,124400,573169630,2030,2030,2030,2030,30
20231019,124300,573108730,2030,2030,2030,2025,253
20231019,124200,572596390,2025,2025,2025,2025,250
20231019,124100,572090140,2025,2025,2025,2025,3111
20231019,124000,565790365,2030,2030,2030,2030,1151
20231019,123900,563453835,2030,2030,2030,2030,11
20231019,123800,563431505,2030,2030,2030,2030,52
20231019,123700,563325945,2030,2025,2030,2025,611
20231019,123600,562088660,2030,2030,2030,2030,1
20231019,123500,562086630,2030,2030,2030,2030,3
20231019,123400,562080540,2030,2030,2030,2030,4
20231019,123300,562072420,2030,2030,2030,2030,150
20231019,123200,561767920,2030,2030,2030,2030,0
20231019,123100,561767920,2030,2025,2030,2025,53
20231019,123000,561660480,2025,2030,2030,2025,61
20231019,122900,561536750,2030,2030,2030,2030,3
20231019,122800,561530660,2030,2030,2030,2030,0
20231019,122700,561530660,2030,2030,2030,2025,101
20231019,122600,561325640,2030,2030,2030,2030,0
20231019,122500,561325640,2030,2030,2030,2030,6
20231019,122400,561313460,2030,2030,2030,2030,431
20231019,122300,560438530,2030,2030,2030,2030,7728
20231019,122200,544750690,2030,2030,2030,2030,600
20231019,122100,543532690,2030,2030,2030,2030,238
20231019,122000,543049550,2030,2030,2030,2030,2019
20231019,121900,538950980,2025,2025,2025,2025,0
20231019,121800,538950980,2025,2030,2030,2025,43
20231019,121700,538863855,2030,2030,2030,2030,11
20231019,121600,538841525,2030,2035,2035,2030,7766
20231019,121500,523076525,2035,2035,2035,2035,0
20231019,121400,523076525,2035,2035,2035,2035,1400
20231019,121300,520227525,2035,2035,2035,2035,22
20231019,121200,520182755,2035,2035,2035,2035,3132
20231019,121100,513809135,2035,2035,2035,2035,799
20231019,121000,512183170,2035,2030,2035,2030,565
20231019,120900,511033710,2030,2030,2030,2030,12
20231019,120800,511009350,2030,2030,2030,2030,150
20231019,120700,510704850,2030,2035,2035,2030,656
20231019,120600,509372890,2035,2035,2035,2035,18
20231019,120500,509336260,2035,2035,2035,2035,418
20231019,120400,508485630,2035,2035,2035,2035,5
20231019,120300,508475455,2035,2035,2035,2035,1
20231019,120200,508473420,2030,2030,2030,2030,0
20231019,120100,508473420,2030,2030,2030,2030,2
20231019,120000,508469360,2030,2030,2030,2030,3
20231019,115900,508463270,2030,2030,2030,2030,9022
20231019,115800,490148610,2030,2030,2030,2030,500
20231019,115700,489133610,2030,2030,2030,2030,23
20231019,115600,489086920,2030,2030,2030,2030,1
20231019,115500,489084890,2025,2025,2025,2025,1
20231019,115400,489082865,2025,2025,2030,2020,1302
20231019,115300,486446090,2025,2025,2030,2025,5
20231019,115200,486435955,2025,2025,2025,2025,0
20231019,115100,486435955,2025,2025,2025,2025,500
20231019,115000,485423455,2025,2025,2025,2025,318
20231019,114900,484779505,2025,2025,2025,2025,1
20231019,114800,484777480,2025,2025,2025,2025,150
20231019,114700,484473730,2025,2025,2025,2025,3619
20231019,114600,477145255,2030,2030,2030,2030,10
20231019,114500,477124955,2030,2030,2030,2030,15
20231019,114400,477094505,2030,2030,2030,2030,3
20231019,114300,477088415,2025,2025,2025,2025,0
20231019,114200,477088415,2025,2025,2025,2025,492
20231019,114100,476092115,2025,2025,2025,2025,2500
20231019,114000,471029615,2030,2030,2030,2030,1
20231019,113900,471027585,2025,2025,2025,2025,1
20231019,113800,471025560,2025,2030,2030,2025,356
20231019,113700,470304640,2030,2035,2035,2030,1738
20231019,113600,466773415,2030,2030,2030,2030,0
20231019,113500,466773415,2030,2030,2030,2030,0
20231019,113400,466773415,2030,2030,2030,2030,0
20231019,113300,466773415,2030,2030,2030,2030,0
20231019,113200,466773415,2030,2030,2030,2030,0
20231019,113100,466773415,2030,2030,2030,2030,2
20231019,113000,466769355,2035,2035,2035,2035,1
20231019,112900,466767320,2030,2030,2030,2030,1000
20231019,112800,464737320,2030,2030,2030,2030,0
20231019,112700,464737320,2030,2030,2030,2030,1003
20231019,112600,462701230,2035,2035,2035,2035,5
20231019,112500,462691055,2030,2035,2035,2030,312
20231019,112400,462057635,2035,2030,2035,2030,2660
20231019,112300,456657780,2030,2030,2030,2030,16
20231019,112200,456625300,2030,2030,2030,2025,1602
20231019,112100,453376240,2025,2030,2035,2025,3161
20231019,112000,446959725,2030,2035,2035,2030,3811
20231019,111900,439223375,2035,2035,2035,2035,28
20231019,111800,439166395,2035,2035,2035,2035,1
20231019,111700,439164360,2035,2035,2035,2035,0
20231019,111600,439164360,2035,2035,2035,2035,20
20231019,111500,439123660,2035,2035,2035,2035,2002
20231019,111400,435049590,2035,2040,2040,2035,3
20231019,111300,435043475,2030,2030,2030,2030,0
20231019,111200,435043475,2030,2030,2030,2030,0
20231019,111100,435043475,2030,2030,2030,2030,25
20231019,111000,434992725,2030,2030,2030,2030,0
20231019,110900,434992725,2030,2040,2040,2030,4773
20231019,110800,425288810,2040,2040,2040,2040,207
20231019,110700,424866530,2040,2045,2045,2040,3641
20231019,110600,417438865,2045,2045,2045,2045,50
20231019,110500,417336615,2045,2045,2045,2045,0
20231019,110400,417336615,2045,2045,2045,2045,0
20231019,110300,417336615,2045,2045,2045,2045,0
20231019,110200,417336615,2045,2045,2045,2045,0
20231019,110100,417336615,2045,2040,2045,2040,643
20231019,110000,416021690,2040,2040,2040,2040,1000
20231019,105900,413981690,2040,2040,2045,2040,161
20231019,105800,413653245,2045,2045,2045,2045,1
20231019,105700,413651200,2045,2045,2045,2045,0
20231019,105600,413651200,2045,2040,2045,2040,1652
20231019,105500,410281115,2045,2045,2045,2045,1
20231019,105400,410279070,2045,2045,2045,2045,0
20231019,105300,410279070,2045,2045,2045,2045,1
20231019,105200,410277025,2040,2045,2045,2040,201
20231019,105100,409866980,2045,2040,2045,2040,585
20231019,105000,408671530,2040,2040,2040,2040,50
20231019,104900,408569530,2040,2045,2045,2040,105
20231019,104800,408355305,2045,2045,2045,2045,1
20231019,104700,408353260,2035,2040,2045,2035,280
20231019,104600,407783065,2045,2045,2045,2035,11501
20231019,104500,384320870,2050,2055,2055,2050,3140
20231019,104400,377877440,2055,2055,2055,2055,0
20231019,104300,377877440,2055,2055,2055,2055,0
20231019,104200,377877440,2055,2055,2055,2055,20
20231019,104100,377836340,2055,2055,2055,2055,1
20231019,104000,377834285,2045,2045,2045,2045,450
20231019,103900,376914035,2055,2055,2055,2055,16
20231019,103800,376881155,2045,2045,2045,2045,270
20231019,103700,376329005,2045,2050,2055,2045,470
20231019,103600,375365150,2050,2055,2055,2050,410
20231019,103500,374523150,2055,2055,2055,2055,32
20231019,103400,374457390,2055,2055,2055,2055,260
20231019,103300,373923090,2055,2050,2055,2045,718
20231019,103200,372454750,2055,2055,2055,2055,0
20231019,103100,372454750,2055,2045,2055,2045,208
20231019,103000,372029380,2045,2045,2045,2045,0
20231019,102900,372029380,2045,2055,2055,2045,59
20231019,102800,371908335,2055,2055,2055,2055,50
20231019,102700,371805585,2045,2045,2045,2045,2
20231019,102600,371801495,2055,2055,2055,2055,652
20231019,102500,370461635,2055,2055,2055,2055,200
20231019,102400,370050635,2055,2055,2055,2055,341
20231019,102300,369349880,2055,2055,2055,2055,6
20231019,102200,369337550,2040,2040,2040,2040,0
20231019,102100,369337550,2040,2040,2040,2040,0
20231019,102000,369337550,2040,2045,2055,2040,2339
20231019,101900,364536995,2045,2050,2050,2045,1015
20231019,101800,362461245,2050,2050,2050,2050,16
20231019,101700,362428445,2050,2050,2050,2050,34
20231019,101600,362358745,2050,2050,2050,2050,0
20231019,101500,362358745,2050,2050,2050,2050,222
20231019,101400,361903645,2050,2050,2050,2050,31
20231019,101300,361840095,2050,2050,2050,2050,150
20231019,101200,361532595,2045,2045,2045,2045,26
20231019,101100,361479425,2045,2045,2045,2045,353
20231019,101000,360757540,2045,2045,2045,2045,2272
20231019,100900,356111300,2045,2040,2045,2040,3164
20231019,100800,349656730,2045,2045,2045,2045,155
20231019,100700,349339755,2045,2045,2045,2045,27
20231019,100600,349284540,2050,2050,2050,2050,489
20231019,100500,348282090,2050,2040,2050,2040,7
20231019,100400,348267750,2050,2040,2050,2040,16
20231019,100300,348235100,2050,2045,2050,2045,67
20231019,100200,348098080,2050,2050,2050,2050,6
20231019,100100,348085780,2050,2050,2050,2050,6
20231019,100000,348073480,2045,2045,2045,2040,2292
20231019,095900,343386590,2040,2045,2045,2040,599
20231019,095800,342162105,2040,2045,2045,2040,97
20231019,095700,341964215,2045,2040,2045,2040,1190
20231019,095600,339536425,2040,2040,2040,2040,93
20231019,095500,339346705,2040,2050,2050,2040,84
20231019,095400,339175335,2050,2040,2050,2040,3407
20231019,095300,332224975,2040,2045,2045,2040,174
20231019,095200,331869515,2045,2045,2045,2045,157
20231019,095100,331548450,2045,2045,2045,2040,203
20231019,095000,331133700,2045,2045,2045,2040,612
20231019,094900,329882590,2040,2045,2045,2040,92
20231019,094800,329694855,2040,2045,2045,2040,91
20231019,094700,329509210,2040,2045,2045,2040,78
20231019,094600,329350085,2040,2040,2040,2040,85
20231019,094500,329176685,2040,2045,2045,2040,91
20231019,094400,328990995,2040,2040,2040,2040,97
20231019,094300,328793115,2050,2040,2050,2040,177
20231019,094200,328432015,2050,2050,2050,2040,97
20231019,094100,328234115,2035,2040,2050,2035,3765
20231019,094000,320553865,2040,2035,2040,2030,243
20231019,093900,320059840,2035,2035,2035,2035,2112
20231019,093800,315761920,2030,2035,2035,2030,104
20231019,093700,315550730,2030,2035,2035,2030,241
20231019,093600,315060805,2035,2035,2035,2030,242
20231019,093500,314568785,2025,2035,2040,2025,4743
20231019,093400,304934160,2035,2030,2035,2025,2116
20231019,093300,300639025,2030,2030,2035,2025,1652
20231019,093200,297286635,2035,2035,2035,2030,216
20231019,093100,296847745,2035,2035,2035,2030,94
20231019,093000,296656870,2030,2025,2035,2025,22222
20231019,092900,251577045,2025,2025,2025,2020,321
20231019,092800,250927570,2025,2025,2025,2020,1463
20231019,092700,247965965,2025,2020,2025,2020,593
20231019,092600,246767700,2020,2020,2020,2020,302
20231019,092500,246157660,2020,2025,2025,2020,243
20231019,092400,245666535,2015,2015,2015,2015,2056
20231019,092300,241523695,2015,2020,2020,2015,4682
20231019,092200,232089090,2015,2025,2025,2015,3340
20231019,092100,225357390,2025,2025,2025,2020,16924
20231019,092000,191150315,2030,2025,2030,2025,120
20231019,091900,190907205,2025,2025,2025,2025,398
20231019,091800,190101255,2025,2030,2030,2025,352
20231019,091700,189388450,2025,2025,2025,2025,95
20231019,091600,189196075,2020,2030,2030,2020,417
20231019,091500,188353335,2030,2030,2030,2020,192
20231019,091400,187964345,2030,2035,2035,2020,16461
20231019,091300,154656295,2030,2030,2035,2030,1126
20231019,091200,152370300,2035,2030,2035,2025,5963
20231019,091100,140276080,2030,2030,2030,2025,332
20231019,091000,139602665,2025,2030,2030,2025,1556
20231019,090900,136444435,2030,2030,2035,2025,528
20231019,090800,135373075,2040,2035,2040,2025,13455
20231019,090700,108052070,2035,2035,2035,2035,2510
20231019,090600,102944220,2035,2040,2040,2035,4089
20231019,090500,94621590,2040,2040,2045,2040,2226
20231019,090400,90079800,2045,2045,2045,2040,225
20231019,090300,89620135,2045,2045,2050,2035,2623
20231019,090200,84270605,2050,2060,2060,2045,32954
20231019,090100,16724075,2055,2060,2065,2055,3823
20231019,090000,8861870,2070,2070,2070,2070,4271