stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,212600,292031485,2105,2105,2105,2105,2372
20241014,212500,292031485,2105,2105,2105,2105,0
20241014,212400,292031485,2105,2105,2105,2105,0
20241014,212300,292031485,2105,2105,2105,2105,0
20241014,212200,292031485,2105,2105,2105,2105,0
20241014,212100,292031485,2105,2105,2105,2105,0
20241014,212000,292031485,2105,2105,2105,2105,0
20241014,211900,292031485,2105,2105,2105,2105,0
20241014,211800,292031485,2105,2105,2105,2105,0
20241014,211700,292031485,2105,2105,2105,2105,0
20241014,211600,292031485,2105,2105,2105,2105,0
20241014,211500,292031485,2105,2105,2105,2105,0
20241014,211400,292031485,2105,2105,2105,2105,0
20241014,211300,292031485,2105,2105,2105,2105,0
20241014,211200,292031485,2105,2105,2105,2105,0
20241014,211100,292031485,2105,2105,2105,2105,0
20241014,211000,292031485,2105,2105,2105,2105,0
20241014,210900,292031485,2105,2105,2105,2105,0
20241014,210800,292031485,2105,2105,2105,2105,0
20241014,210700,292031485,2105,2105,2105,2105,0
20241014,210600,292031485,2105,2105,2105,2105,0
20241014,210500,292031485,2105,2105,2105,2105,0
20241014,210400,292031485,2105,2105,2105,2105,0
20241014,210300,292031485,2105,2105,2105,2105,0
20241014,210200,292031485,2105,2105,2105,2105,0
20241014,210100,292031485,2105,2105,2105,2105,0
20241014,210000,292031485,2105,2105,2105,2105,0
20241014,205900,292031485,2105,2105,2105,2105,0
20241014,205800,292031485,2105,2105,2105,2105,0
20241014,205700,292031485,2105,2105,2105,2105,0
20241014,205600,292031485,2105,2105,2105,2105,2372
20241014,205500,292031485,2105,2105,2105,2105,0
20241014,205400,292031485,2105,2105,2105,2105,0
20241014,205300,292031485,2105,2105,2105,2105,0
20241014,205200,292031485,2105,2105,2105,2105,0
20241014,205100,292031485,2105,2105,2105,2105,0
20241014,205000,292031485,2105,2105,2105,2105,0
20241014,204900,292031485,2105,2105,2105,2105,0
20241014,204800,292031485,2105,2105,2105,2105,0
20241014,204700,292031485,2105,2105,2105,2105,0
20241014,204600,292031485,2105,2105,2105,2105,0
20241014,204500,292031485,2105,2105,2105,2105,0
20241014,204400,292031485,2105,2105,2105,2105,0
20241014,204300,292031485,2105,2105,2105,2105,0
20241014,204200,292031485,2105,2105,2105,2105,0
20241014,204100,292031485,2105,2105,2105,2105,0
20241014,204000,292031485,2105,2105,2105,2105,0
20241014,203900,292031485,2105,2105,2105,2105,0
20241014,203800,292031485,2105,2105,2105,2105,0
20241014,203700,292031485,2105,2105,2105,2105,0
20241014,203600,292031485,2105,2105,2105,2105,0
20241014,203500,292031485,2105,2105,2105,2105,0
20241014,203400,292031485,2105,2105,2105,2105,0
20241014,203300,292031485,2105,2105,2105,2105,0
20241014,203200,292031485,2105,2105,2105,2105,0
20241014,203100,292031485,2105,2105,2105,2105,0
20241014,203000,292031485,2105,2105,2105,2105,0
20241014,202900,292031485,2105,2105,2105,2105,0
20241014,202800,292031485,2105,2105,2105,2105,0
20241014,202700,292031485,2105,2105,2105,2105,0
20241014,202600,292031485,2105,2105,2105,2105,2372
20241014,202500,292031485,2105,2105,2105,2105,0
20241014,202400,292031485,2105,2105,2105,2105,0
20241014,202300,292031485,2105,2105,2105,2105,0
20241014,202200,292031485,2105,2105,2105,2105,0
20241014,202100,292031485,2105,2105,2105,2105,0
20241014,202000,292031485,2105,2105,2105,2105,0
20241014,201900,292031485,2105,2105,2105,2105,0
20241014,201800,292031485,2105,2105,2105,2105,0
20241014,201700,292031485,2105,2105,2105,2105,0
20241014,201600,292031485,2105,2105,2105,2105,0
20241014,201500,292031485,2105,2105,2105,2105,0
20241014,201400,292031485,2105,2105,2105,2105,0
20241014,201300,292031485,2105,2105,2105,2105,0
20241014,201200,292031485,2105,2105,2105,2105,0
20241014,201100,292031485,2105,2105,2105,2105,0
20241014,201000,292031485,2105,2105,2105,2105,0
20241014,200900,292031485,2105,2105,2105,2105,0
20241014,200800,292031485,2105,2105,2105,2105,0
20241014,200700,292031485,2105,2105,2105,2105,0
20241014,200600,292031485,2105,2105,2105,2105,0
20241014,200500,292031485,2105,2105,2105,2105,0
20241014,200400,292031485,2105,2105,2105,2105,0
20241014,200300,292031485,2105,2105,2105,2105,0
20241014,200200,292031485,2105,2105,2105,2105,0
20241014,200100,292031485,2105,2105,2105,2105,0
20241014,200000,292031485,2105,2105,2105,2105,0
20241014,195900,292031485,2105,2105,2105,2105,0
20241014,195800,292031485,2105,2105,2105,2105,0
20241014,195700,292031485,2105,2105,2105,2105,0
20241014,195600,292031485,2105,2105,2105,2105,2372
20241014,195500,292031485,2105,2105,2105,2105,0
20241014,195400,292031485,2105,2105,2105,2105,0
20241014,195300,292031485,2105,2105,2105,2105,0
20241014,195200,292031485,2105,2105,2105,2105,0
20241014,195100,292031485,2105,2105,2105,2105,0
20241014,195000,292031485,2105,2105,2105,2105,0
20241014,194900,292031485,2105,2105,2105,2105,0
20241014,194800,292031485,2105,2105,2105,2105,0
20241014,194700,292031485,2105,2105,2105,2105,0
20241014,194600,292031485,2105,2105,2105,2105,0
20241014,194500,292031485,2105,2105,2105,2105,0
20241014,194400,292031485,2105,2105,2105,2105,0
20241014,194300,292031485,2105,2105,2105,2105,0
20241014,194200,292031485,2105,2105,2105,2105,0
20241014,194100,292031485,2105,2105,2105,2105,0
20241014,194000,292031485,2105,2105,2105,2105,0
20241014,193900,292031485,2105,2105,2105,2105,0
20241014,193800,292031485,2105,2105,2105,2105,0
20241014,193700,292031485,2105,2105,2105,2105,0
20241014,193600,292031485,2105,2105,2105,2105,0
20241014,193500,292031485,2105,2105,2105,2105,0
20241014,193400,292031485,2105,2105,2105,2105,0
20241014,193300,292031485,2105,2105,2105,2105,0
20241014,193200,292031485,2105,2105,2105,2105,0
20241014,193100,292031485,2105,2105,2105,2105,0
20241014,193000,292031485,2105,2105,2105,2105,0
20241014,192900,292031485,2105,2105,2105,2105,0
20241014,192800,292031485,2105,2105,2105,2105,0
20241014,192700,292031485,2105,2105,2105,2105,0
20241014,192600,292031485,2105,2105,2105,2105,2372
20241014,192500,292031485,2105,2105,2105,2105,0
20241014,192400,292031485,2105,2105,2105,2105,0
20241014,192300,292031485,2105,2105,2105,2105,0
20241014,192200,292031485,2105,2105,2105,2105,0
20241014,192100,292031485,2105,2105,2105,2105,0
20241014,192000,292031485,2105,2105,2105,2105,0
20241014,191900,292031485,2105,2105,2105,2105,0
20241014,191800,292031485,2105,2105,2105,2105,0
20241014,191700,292031485,2105,2105,2105,2105,0
20241014,191600,292031485,2105,2105,2105,2105,0
20241014,191500,292031485,2105,2105,2105,2105,0
20241014,191400,292031485,2105,2105,2105,2105,0
20241014,191300,292031485,2105,2105,2105,2105,0
20241014,191200,292031485,2105,2105,2105,2105,0
20241014,191100,292031485,2105,2105,2105,2105,0
20241014,191000,292031485,2105,2105,2105,2105,0
20241014,190900,292031485,2105,2105,2105,2105,0
20241014,190800,292031485,2105,2105,2105,2105,0
20241014,190700,292031485,2105,2105,2105,2105,0
20241014,190600,292031485,2105,2105,2105,2105,0
20241014,190500,292031485,2105,2105,2105,2105,0
20241014,190400,292031485,2105,2105,2105,2105,0
20241014,190300,292031485,2105,2105,2105,2105,0
20241014,190200,292031485,2105,2105,2105,2105,0
20241014,190100,292031485,2105,2105,2105,2105,0
20241014,190000,292031485,2105,2105,2105,2105,0
20241014,185900,292031485,2105,2105,2105,2105,0
20241014,185800,292031485,2105,2105,2105,2105,0
20241014,185700,292031485,2105,2105,2105,2105,0
20241014,185600,292031485,2105,2105,2105,2105,2372
20241014,185500,292031485,2105,2105,2105,2105,0
20241014,185400,292031485,2105,2105,2105,2105,0
20241014,185300,292031485,2105,2105,2105,2105,0
20241014,185200,292031485,2105,2105,2105,2105,0
20241014,185100,292031485,2105,2105,2105,2105,0
20241014,185000,292031485,2105,2105,2105,2105,0
20241014,184900,292031485,2105,2105,2105,2105,0
20241014,184800,292031485,2105,2105,2105,2105,0
20241014,184700,292031485,2105,2105,2105,2105,0
20241014,184600,292031485,2105,2105,2105,2105,0
20241014,184500,292031485,2105,2105,2105,2105,0
20241014,184400,292031485,2105,2105,2105,2105,0
20241014,184300,292031485,2105,2105,2105,2105,0
20241014,184200,292031485,2105,2105,2105,2105,0
20241014,184100,292031485,2105,2105,2105,2105,0
20241014,184000,292031485,2105,2105,2105,2105,0
20241014,183900,292031485,2105,2105,2105,2105,0
20241014,183800,292031485,2105,2105,2105,2105,0
20241014,183700,292031485,2105,2105,2105,2105,0
20241014,183600,292031485,2105,2105,2105,2105,0
20241014,183500,292031485,2105,2105,2105,2105,0
20241014,183400,292031485,2105,2105,2105,2105,0
20241014,183300,292031485,2105,2105,2105,2105,0
20241014,183200,292031485,2105,2105,2105,2105,0
20241014,183100,292031485,2105,2105,2105,2105,0
20241014,183000,292031485,2105,2105,2105,2105,0
20241014,182900,292031485,2105,2105,2105,2105,0
20241014,182800,292031485,2105,2105,2105,2105,0
20241014,182700,292031485,2105,2105,2105,2105,0
20241014,182600,292031485,2105,2105,2105,2105,2372
20241014,182500,292031485,2105,2105,2105,2105,0
20241014,182400,292031485,2105,2105,2105,2105,0
20241014,182300,292031485,2105,2105,2105,2105,0
20241014,182200,292031485,2105,2105,2105,2105,0
20241014,182100,292031485,2105,2105,2105,2105,0
20241014,182000,292031485,2105,2105,2105,2105,0
20241014,181900,292031485,2105,2105,2105,2105,0
20241014,181800,292031485,2105,2105,2105,2105,0
20241014,181700,292031485,2105,2105,2105,2105,0
20241014,181600,292031485,2105,2105,2105,2105,0
20241014,181500,292031485,2105,2105,2105,2105,0
20241014,181400,292031485,2105,2105,2105,2105,0
20241014,181300,292031485,2105,2105,2105,2105,0
20241014,181200,292031485,2105,2105,2105,2105,0
20241014,181100,292031485,2105,2105,2105,2105,0
20241014,181000,292031485,2105,2105,2105,2105,0
20241014,180900,292031485,2105,2105,2105,2105,0
20241014,180800,292031485,2105,2105,2105,2105,0
20241014,180700,292031485,2105,2105,2105,2105,0
20241014,180600,292031485,2105,2105,2105,2105,0
20241014,180500,292031485,2105,2105,2105,2105,0
20241014,180400,292031485,2105,2105,2105,2105,0
20241014,180300,292031485,2105,2105,2105,2105,0
20241014,180200,292031485,2105,2105,2105,2105,0
20241014,180100,292031485,2105,2105,2105,2105,0
20241014,180000,292031485,2105,2105,2105,2105,0
20241014,175900,292031485,2105,2105,2105,2105,0
20241014,175800,292031485,2105,2105,2105,2105,0
20241014,175700,292031485,2105,2105,2105,2105,0
20241014,175600,292031485,2105,2105,2105,2105,2372
20241014,175500,292031485,2105,2105,2105,2105,0
20241014,175400,292031485,2105,2105,2105,2105,0
20241014,175300,292031485,2105,2105,2105,2105,0
20241014,175200,292031485,2105,2105,2105,2105,0
20241014,175100,292031485,2105,2105,2105,2105,0
20241014,175000,292031485,2105,2105,2105,2105,0
20241014,174900,292031485,2105,2105,2105,2105,0
20241014,174800,292031485,2105,2105,2105,2105,0
20241014,174700,292031485,2105,2105,2105,2105,0
20241014,174600,292031485,2105,2105,2105,2105,0
20241014,174500,292031485,2105,2105,2105,2105,0
20241014,174400,292031485,2105,2105,2105,2105,0
20241014,174300,292031485,2105,2105,2105,2105,0
20241014,174200,292031485,2105,2105,2105,2105,0
20241014,174100,292031485,2105,2105,2105,2105,0
20241014,174000,292031485,2105,2105,2105,2105,0
20241014,173900,292031485,2105,2105,2105,2105,0
20241014,173800,292031485,2105,2105,2105,2105,0
20241014,173700,292031485,2105,2105,2105,2105,0
20241014,173600,292031485,2105,2105,2105,2105,0
20241014,173500,292031485,2105,2105,2105,2105,0
20241014,173400,292031485,2105,2105,2105,2105,0
20241014,173300,292031485,2105,2105,2105,2105,0
20241014,173200,292031485,2105,2105,2105,2105,0
20241014,173100,292031485,2105,2105,2105,2105,0
20241014,173000,292031485,2105,2105,2105,2105,0
20241014,172900,292031485,2105,2105,2105,2105,0
20241014,172800,292031485,2105,2105,2105,2105,0
20241014,172700,292031485,2105,2105,2105,2105,0
20241014,172600,292031485,2105,2105,2105,2105,2372
20241014,172500,292031485,2105,2105,2105,2105,0
20241014,172400,292031485,2105,2105,2105,2105,0
20241014,172300,292031485,2105,2105,2105,2105,0
20241014,172200,292031485,2105,2105,2105,2105,0
20241014,172100,292031485,2105,2105,2105,2105,0
20241014,172000,292031485,2105,2105,2105,2105,0
20241014,171900,292031485,2105,2105,2105,2105,0
20241014,171800,292031485,2105,2105,2105,2105,0
20241014,171700,292031485,2105,2105,2105,2105,0
20241014,171600,292031485,2105,2105,2105,2105,0
20241014,171500,292031485,2105,2105,2105,2105,0
20241014,171400,292031485,2105,2105,2105,2105,0
20241014,171300,292031485,2105,2105,2105,2105,0
20241014,171200,292031485,2105,2105,2105,2105,0
20241014,171100,292031485,2105,2105,2105,2105,0
20241014,171000,292031485,2105,2105,2105,2105,0
20241014,170900,292031485,2105,2105,2105,2105,0
20241014,170800,292031485,2105,2105,2105,2105,0
20241014,170700,292031485,2105,2105,2105,2105,0
20241014,170600,292031485,2105,2105,2105,2105,0
20241014,170500,292031485,2105,2105,2105,2105,0
20241014,170400,292031485,2105,2105,2105,2105,0
20241014,170300,292031485,2105,2105,2105,2105,0
20241014,170200,292031485,2105,2105,2105,2105,0
20241014,170100,292031485,2105,2105,2105,2105,0
20241014,170000,292031485,2105,2105,2105,2105,0
20241014,165900,292031485,2105,2105,2105,2105,0
20241014,165800,292031485,2105,2105,2105,2105,0
20241014,165700,292031485,2105,2105,2105,2105,0
20241014,165600,292031485,2105,2105,2105,2105,2372
20241014,165500,292031485,2105,2105,2105,2105,0
20241014,165400,292031485,2105,2105,2105,2105,0
20241014,165300,292031485,2105,2105,2105,2105,0
20241014,165200,292031485,2105,2105,2105,2105,0
20241014,165100,292031485,2105,2105,2105,2105,0
20241014,165000,292031485,2105,2105,2105,2105,0
20241014,164900,292031485,2105,2105,2105,2105,0
20241014,164800,292031485,2105,2105,2105,2105,0
20241014,164700,292031485,2105,2105,2105,2105,0
20241014,164600,292031485,2105,2105,2105,2105,0
20241014,164500,292031485,2105,2105,2105,2105,0
20241014,164400,292031485,2105,2105,2105,2105,0
20241014,164300,292031485,2105,2105,2105,2105,0
20241014,164200,292031485,2105,2105,2105,2105,0
20241014,164100,292031485,2105,2105,2105,2105,0
20241014,164000,292031485,2105,2105,2105,2105,0
20241014,163900,292031485,2105,2105,2105,2105,0
20241014,163800,292031485,2105,2105,2105,2105,0
20241014,163700,292031485,2105,2105,2105,2105,0
20241014,163600,292031485,2105,2105,2105,2105,0
20241014,163500,292031485,2105,2105,2105,2105,0
20241014,163400,292031485,2105,2105,2105,2105,0
20241014,163300,292031485,2105,2105,2105,2105,0
20241014,163200,292031485,2105,2105,2105,2105,0
20241014,163100,292031485,2105,2105,2105,2105,0
20241014,163000,292031485,2105,2105,2105,2105,0
20241014,162900,292031485,2105,2105,2105,2105,0
20241014,162800,292031485,2105,2105,2105,2105,0
20241014,162700,292031485,2105,2105,2105,2105,0
20241014,162600,292031485,2105,2105,2105,2105,2372
20241014,162500,292031485,2105,2105,2105,2105,0
20241014,162400,292031485,2105,2105,2105,2105,0
20241014,162300,292031485,2105,2105,2105,2105,0
20241014,162200,292031485,2105,2105,2105,2105,0
20241014,162100,292031485,2105,2105,2105,2105,0
20241014,162000,292031485,2105,2105,2105,2105,0
20241014,161900,292031485,2105,2105,2105,2105,0
20241014,161800,292031485,2105,2105,2105,2105,0
20241014,161700,292031485,2105,2105,2105,2105,0
20241014,161600,292031485,2105,2105,2105,2105,0
20241014,161500,292031485,2105,2105,2105,2105,0
20241014,161400,292031485,2105,2105,2105,2105,0
20241014,161300,292031485,2105,2105,2105,2105,0
20241014,161200,292031485,2105,2105,2105,2105,0
20241014,161100,292031485,2105,2105,2105,2105,0
20241014,161000,292031485,2105,2105,2105,2105,0
20241014,160900,292031485,2105,2105,2105,2105,0
20241014,160800,292031485,2105,2105,2105,2105,0
20241014,160700,292031485,2105,2105,2105,2105,0
20241014,160600,292031485,2105,2105,2105,2105,0
20241014,160500,292031485,2105,2105,2105,2105,0
20241014,160400,292031485,2105,2105,2105,2105,0
20241014,160300,292031485,2105,2105,2105,2105,0
20241014,160200,292031485,2105,2105,2105,2105,0
20241014,160100,292031485,2105,2105,2105,2105,0
20241014,160000,292031485,2105,2105,2105,2105,0
20241014,155900,292031485,2105,2105,2105,2105,0
20241014,155800,292031485,2105,2105,2105,2105,0
20241014,155700,292031485,2105,2105,2105,2105,0
20241014,155600,292031485,2105,2105,2105,2105,2372
20241014,155500,292031485,2105,2105,2105,2105,0
20241014,155400,292031485,2105,2105,2105,2105,0
20241014,155300,292031485,2105,2105,2105,2105,0
20241014,155200,292031485,2105,2105,2105,2105,0
20241014,155100,292031485,2105,2105,2105,2105,0
20241014,155000,292031485,2105,2105,2105,2105,0
20241014,154900,292031485,2105,2105,2105,2105,0
20241014,154800,292031485,2105,2105,2105,2105,0
20241014,154700,292031485,2105,2105,2105,2105,0
20241014,154600,292031485,2105,2105,2105,2105,0
20241014,154500,292031485,2105,2105,2105,2105,0
20241014,154400,292031485,2105,2105,2105,2105,0
20241014,154300,292031485,2105,2105,2105,2105,0
20241014,154200,292031485,2105,2105,2105,2105,0
20241014,154100,292031485,2105,2105,2105,2105,0
20241014,154000,292031485,2105,2105,2105,2105,0
20241014,153900,292031485,2105,2105,2105,2105,0
20241014,153800,292031485,2105,2105,2105,2105,0
20241014,153700,292031485,2105,2105,2105,2105,0
20241014,153600,292031485,2105,2105,2105,2105,0
20241014,153500,292031485,2105,2105,2105,2105,0
20241014,153400,292031485,2105,2105,2105,2105,0
20241014,153300,292031485,2105,2105,2105,2105,0
20241014,153200,292031485,2105,2105,2105,2105,0
20241014,153100,292031485,2105,2105,2105,2105,0
20241014,153000,292031485,2105,2105,2105,2105,2372
20241014,152900,287038425,2095,2095,2095,2095,0
20241014,152800,287038425,2095,2095,2095,2095,0
20241014,152700,287038425,2095,2095,2095,2095,0
20241014,152600,287038425,2095,2095,2095,2095,0
20241014,152500,287038425,2095,2095,2095,2095,0
20241014,152400,287038425,2095,2095,2095,2095,0
20241014,152300,287038425,2095,2095,2095,2095,0
20241014,152200,287038425,2095,2095,2095,2095,0
20241014,152100,287038425,2095,2095,2095,2095,0
20241014,152000,287038425,2095,2095,2095,2095,0
20241014,151900,287038425,2095,2095,2095,2095,0
20241014,151800,287038425,2095,2095,2095,2095,159
20241014,151700,286705320,2095,2095,2095,2095,902
20241014,151600,284815630,2095,2095,2095,2095,0
20241014,151500,284815630,2095,2095,2095,2095,0
20241014,151400,284815630,2095,2090,2095,2085,9224
20241014,151300,265531135,2090,2090,2090,2090,40
20241014,151200,265447535,2085,2085,2085,2085,472
20241014,151100,264463415,2085,2085,2085,2085,0
20241014,151000,264463415,2085,2085,2085,2085,505
20241014,150900,263410490,2090,2090,2090,2090,0
20241014,150800,263410490,2090,2090,2090,2090,76
20241014,150700,263251650,2090,2090,2090,2090,40
20241014,150600,263168050,2090,2085,2090,2085,91
20241014,150500,262978310,2090,2085,2090,2085,162
20241014,150400,262640490,2085,2085,2085,2085,0
20241014,150300,262640490,2085,2085,2085,2085,0
20241014,150200,262640490,2085,2085,2085,2085,18
20241014,150100,262602960,2085,2085,2085,2085,0
20241014,150000,262602960,2085,2085,2085,2085,2
20241014,145900,262598790,2085,2085,2085,2085,0
20241014,145800,262598790,2085,2085,2085,2085,0
20241014,145700,262598790,2085,2085,2085,2085,0
20241014,145600,262598790,2085,2085,2085,2085,0
20241014,145500,262598790,2085,2085,2085,2085,0
20241014,145400,262598790,2085,2085,2085,2085,0
20241014,145300,262598790,2085,2085,2085,2085,2
20241014,145200,262594620,2090,2090,2090,2090,0
20241014,145100,262594620,2090,2085,2090,2085,405
20241014,145000,261749015,2085,2080,2085,2080,401
20241014,144900,260914345,2080,2075,2080,2075,4
20241014,144800,260906035,2075,2075,2075,2075,10
20241014,144700,260885285,2075,2075,2075,2075,500
20241014,144600,259847785,2075,2075,2075,2075,102
20241014,144500,259636135,2075,2075,2075,2075,0
20241014,144400,259636135,2075,2070,2075,2050,3001
20241014,144300,253458285,2075,2075,2075,2075,524
20241014,144200,252370985,2075,2075,2075,2075,81
20241014,144100,252202910,2080,2080,2080,2080,1
20241014,144000,252200830,2080,2070,2080,2065,479
20241014,143900,251209300,2075,2080,2080,2075,507
20241014,143800,250154890,2080,2080,2080,2080,0
20241014,143700,250154890,2080,2080,2080,2080,31
20241014,143600,250090410,2080,2080,2080,2080,0
20241014,143500,250090410,2080,2080,2080,2080,0
20241014,143400,250090410,2080,2080,2080,2080,4
20241014,143300,250082090,2075,2075,2075,2075,200
20241014,143200,249667090,2060,2070,2070,2060,294
20241014,143100,249060460,2080,2080,2080,2080,0
20241014,143000,249060460,2080,2080,2080,2080,0
20241014,142900,249060460,2080,2075,2080,2075,100
20241014,142800,248852840,2075,2075,2075,2075,34
20241014,142700,248782290,2075,2075,2075,2075,500
20241014,142600,247744790,2070,2070,2070,2070,101
20241014,142500,247535720,2075,2075,2075,2075,0
20241014,142400,247535720,2075,2075,2075,2075,26
20241014,142300,247481770,2075,2075,2075,2075,1
20241014,142200,247479695,2080,2080,2080,2080,0
20241014,142100,247479695,2080,2080,2080,2080,0
20241014,142000,247479695,2080,2080,2080,2080,5
20241014,141900,247469295,2080,2075,2080,2075,2603
20241014,141800,242067635,2075,2075,2075,2075,1
20241014,141700,242065560,2060,2060,2060,2060,1
20241014,141600,242063500,2055,2055,2055,2055,0
20241014,141500,242063500,2055,2070,2070,2055,1642
20241014,141400,238688585,2075,2075,2075,2075,1
20241014,141300,238686510,2075,2075,2075,2075,0
20241014,141200,238686510,2075,2085,2085,2055,2002
20241014,141100,234559010,2060,2080,2080,2060,1000
20241014,141000,232492590,2085,2085,2085,2085,200
20241014,140900,232075590,2085,2085,2085,2085,14
20241014,140800,232046400,2090,2090,2090,2090,0
20241014,140700,232046400,2090,2080,2090,2080,190
20241014,140600,231649770,2085,2085,2085,2085,285
20241014,140500,231055545,2080,2080,2080,2080,1438
20241014,140400,228064505,2075,2075,2075,2075,7
20241014,140300,228049980,2060,2065,2065,2060,2596
20241014,140200,222689245,2065,2065,2065,2065,3
20241014,140100,222683050,2065,2065,2065,2065,1
20241014,140000,222680985,2065,2065,2065,2065,25
20241014,135900,222629360,2065,2065,2065,2065,500
20241014,135800,221596860,2065,2060,2065,2060,2
20241014,135700,221592735,2065,2065,2065,2065,5
20241014,135600,221582410,2065,2065,2065,2065,0
20241014,135500,221582410,2065,2065,2065,2065,0
20241014,135400,221582410,2065,2070,2070,2065,252
20241014,135300,221062015,2070,2070,2070,2070,310
20241014,135200,220420315,2070,2070,2070,2070,553
20241014,135100,219275605,2070,2070,2070,2070,34
20241014,135000,219205225,2070,2070,2070,2070,21
20241014,134900,219161755,2065,2065,2070,2065,677
20241014,134800,217762160,2070,2060,2070,2060,129
20241014,134700,217496055,2050,2080,2080,2050,3205
20241014,134600,210886025,2080,2090,2090,2075,153
20241014,134500,210567780,2080,2085,2085,2080,2629
20241014,134400,205098935,2090,2085,2090,2085,57
20241014,134300,204979850,2085,2085,2090,2085,794
20241014,134200,203324295,2090,2085,2090,2085,300
20241014,134100,202698295,2085,2085,2085,2085,3387
20241014,134000,195636400,2090,2090,2090,2090,0
20241014,133900,195636400,2090,2090,2090,2090,331
20241014,133800,194944610,2085,2090,2090,2085,3
20241014,133700,194938345,2090,2090,2090,2090,1725
20241014,133600,191333095,2095,2095,2095,2095,0
20241014,133500,191333095,2095,2095,2095,2095,0
20241014,133400,191333095,2095,2095,2095,2095,1
20241014,133300,191331000,2095,2095,2095,2095,1
20241014,133200,191328905,2090,2090,2090,2090,0
20241014,133100,191328905,2090,2090,2090,2090,1073
20241014,133000,189086335,2095,2090,2095,2090,534
20241014,132900,187967630,2090,2100,2100,2090,523
20241014,132800,186874470,2095,2100,2100,2095,621
20241014,132700,185573440,2095,2095,2095,2095,10
20241014,132600,185552490,2100,2100,2100,2100,300
20241014,132500,184922490,2100,2100,2100,2100,232
20241014,132400,184435290,2100,2100,2100,2100,0
20241014,132300,184435290,2100,2100,2100,2100,0
20241014,132200,184435290,2100,2100,2100,2100,3
20241014,132100,184428990,2100,2100,2100,2100,0
20241014,132000,184428990,2100,2100,2100,2100,1001
20241014,131900,182326890,2100,2100,2100,2100,0
20241014,131800,182326890,2100,2100,2100,2100,333
20241014,131700,181627590,2105,2105,2105,2105,0
20241014,131600,181627590,2105,2105,2105,2105,30
20241014,131500,181564440,2105,2105,2105,2105,0
20241014,131400,181564440,2105,2105,2105,2105,89
20241014,131300,181377095,2100,2100,2100,2100,0
20241014,131200,181377095,2100,2100,2100,2100,0
20241014,131100,181377095,2100,2105,2105,2100,37
20241014,131000,181299385,2105,2105,2105,2105,0
20241014,130900,181299385,2105,2105,2105,2105,3
20241014,130800,181293070,2105,2105,2105,2105,7
20241014,130700,181278335,2105,2105,2105,2105,0
20241014,130600,181278335,2105,2105,2105,2105,531
20241014,130500,180160580,2100,2105,2105,2100,573
20241014,130400,178957080,2100,2100,2100,2100,0
20241014,130300,178957080,2100,2100,2100,2100,10
20241014,130200,178936080,2100,2095,2100,2095,710
20241014,130100,177448580,2095,2095,2100,2095,1890
20241014,130000,173489025,2100,2105,2105,2100,3799
20241014,125900,165499185,2110,2110,2110,2110,0
20241014,125800,165499185,2110,2115,2115,2110,645
20241014,125700,164138210,2115,2115,2115,2115,0
20241014,125600,164138210,2115,2115,2115,2115,1100
20241014,125500,161811710,2120,2120,2120,2120,1
20241014,125400,161809590,2120,2120,2120,2120,0
20241014,125300,161809590,2120,2120,2120,2120,0
20241014,125200,161809590,2120,2120,2120,2120,577
20241014,125100,160586350,2120,2120,2120,2120,55
20241014,125000,160469750,2120,2120,2120,2120,0
20241014,124900,160469750,2120,2120,2120,2120,11
20241014,124800,160446430,2120,2120,2120,2120,0
20241014,124700,160446430,2120,2120,2120,2120,6
20241014,124600,160433710,2125,2125,2125,2125,1
20241014,124500,160431585,2115,2115,2115,2115,0
20241014,124400,160431585,2115,2115,2115,2115,0
20241014,124300,160431585,2115,2115,2115,2115,0
20241014,124200,160431585,2115,2115,2115,2115,0
20241014,124100,160431585,2115,2115,2115,2115,0
20241014,124000,160431585,2115,2115,2115,2115,1000
20241014,123900,158316585,2115,2115,2115,2115,0
20241014,123800,158316585,2115,2115,2115,2115,0
20241014,123700,158316585,2115,2115,2115,2115,0
20241014,123600,158316585,2115,2115,2115,2115,0
20241014,123500,158316585,2115,2115,2115,2115,500
20241014,123400,157259085,2120,2120,2120,2120,411
20241014,123300,156387765,2125,2125,2125,2125,235
20241014,123200,155888390,2125,2125,2125,2125,0
20241014,123100,155888390,2125,2125,2125,2125,0
20241014,123000,155888390,2125,2125,2125,2125,666
20241014,122900,154473140,2125,2125,2125,2125,0
20241014,122800,154473140,2125,2125,2125,2125,0
20241014,122700,154473140,2125,2125,2125,2125,884
20241014,122600,152594640,2115,2115,2115,2115,0
20241014,122500,152594640,2115,2115,2115,2115,0
20241014,122400,152594640,2115,2115,2115,2115,0
20241014,122300,152594640,2115,2115,2115,2115,472
20241014,122200,151596360,2115,2115,2115,2115,0
20241014,122100,151596360,2115,2115,2115,2115,0
20241014,122000,151596360,2115,2115,2115,2115,0
20241014,121900,151596360,2115,2115,2115,2115,3
20241014,121800,151590015,2115,2115,2115,2115,0
20241014,121700,151590015,2115,2115,2115,2115,0
20241014,121600,151590015,2115,2115,2115,2115,0
20241014,121500,151590015,2115,2115,2115,2115,0
20241014,121400,151590015,2115,2115,2115,2115,0
20241014,121300,151590015,2115,2115,2115,2115,0
20241014,121200,151590015,2115,2115,2115,2115,0
20241014,121100,151590015,2115,2115,2115,2115,0
20241014,121000,151590015,2115,2115,2115,2115,0
20241014,120900,151590015,2115,2115,2115,2115,0
20241014,120800,151590015,2115,2115,2115,2115,15
20241014,120700,151558290,2120,2120,2120,2120,363
20241014,120600,150788730,2115,2115,2115,2115,537
20241014,120500,149652975,2120,2120,2120,2120,0
20241014,120400,149652975,2120,2115,2120,2115,1376
20241014,120300,146739550,2115,2115,2115,2115,1000
20241014,120200,144624550,2115,2120,2120,2115,100
20241014,120100,144413025,2120,2120,2120,2120,100
20241014,120000,144201025,2115,2115,2115,2115,0
20241014,115900,144201025,2115,2115,2115,2115,0
20241014,115800,144201025,2115,2115,2115,2115,0
20241014,115700,144201025,2115,2115,2115,2115,0
20241014,115600,144201025,2115,2115,2115,2115,0
20241014,115500,144201025,2115,2120,2120,2115,26
20241014,115400,144145940,2125,2125,2125,2125,0
20241014,115300,144145940,2125,2125,2125,2125,0
20241014,115200,144145940,2125,2125,2125,2125,1
20241014,115100,144143815,2130,2130,2130,2130,0
20241014,115000,144143815,2130,2130,2130,2130,0
20241014,114900,144143815,2130,2130,2130,2130,0
20241014,114800,144143815,2130,2130,2130,2130,0
20241014,114700,144143815,2130,2130,2130,2130,0
20241014,114600,144143815,2130,2130,2130,2130,0
20241014,114500,144143815,2130,2130,2130,2130,0
20241014,114400,144143815,2130,2130,2130,2130,0
20241014,114300,144143815,2130,2130,2130,2130,0
20241014,114200,144143815,2130,2130,2130,2130,0
20241014,114100,144143815,2130,2130,2130,2130,0
20241014,114000,144143815,2130,2130,2130,2130,0
20241014,113900,144143815,2130,2130,2130,2130,85
20241014,113800,143962765,2130,2130,2130,2130,5
20241014,113700,143952115,2130,2130,2130,2130,0
20241014,113600,143952115,2130,2130,2130,2130,0
20241014,113500,143952115,2130,2130,2130,2130,0
20241014,113400,143952115,2130,2130,2130,2130,1
20241014,113300,143949985,2115,2115,2115,2115,0
20241014,113200,143949985,2115,2115,2115,2115,0
20241014,113100,143949985,2115,2120,2120,2115,550
20241014,113000,142786355,2120,2125,2125,2120,1300
20241014,112900,140030075,2130,2135,2135,2130,350
20241014,112800,139282830,2140,2135,2140,2135,1117
20241014,112700,136898030,2120,2120,2120,2120,0
20241014,112600,136898030,2120,2120,2120,2120,0
20241014,112500,136898030,2120,2120,2120,2120,0
20241014,112400,136898030,2120,2120,2120,2120,0
20241014,112300,136898030,2120,2120,2120,2120,0
20241014,112200,136898030,2120,2120,2120,2120,441
20241014,112100,135963110,2120,2120,2120,2120,0
20241014,112000,135963110,2120,2120,2120,2120,0
20241014,111900,135963110,2120,2120,2120,2120,0
20241014,111800,135963110,2120,2120,2120,2120,0
20241014,111700,135963110,2120,2120,2120,2120,0
20241014,111600,135963110,2120,2135,2135,2120,51
20241014,111500,135854975,2115,2115,2115,2115,0
20241014,111400,135854975,2115,2115,2115,2115,0
20241014,111300,135854975,2115,2115,2115,2115,105
20241014,111200,135632900,2115,2125,2125,2115,1000
20241014,111100,133508340,2125,2125,2125,2125,1550
20241014,111000,130214590,2125,2125,2125,2125,0
20241014,110900,130214590,2125,2125,2125,2125,0
20241014,110800,130214590,2125,2125,2125,2125,0
20241014,110700,130214590,2125,2125,2125,2125,0
20241014,110600,130214590,2125,2125,2125,2125,1
20241014,110500,130212465,2135,2135,2135,2135,0
20241014,110400,130212465,2135,2135,2135,2135,1
20241014,110300,130210330,2135,2135,2135,2135,0
20241014,110200,130210330,2135,2135,2135,2135,0
20241014,110100,130210330,2135,2135,2135,2135,0
20241014,110000,130210330,2135,2135,2135,2135,0
20241014,105900,130210330,2135,2135,2135,2135,0
20241014,105800,130210330,2135,2135,2135,2135,0
20241014,105700,130210330,2135,2135,2135,2135,0
20241014,105600,130210330,2135,2135,2135,2135,0
20241014,105500,130210330,2135,2135,2135,2135,10
20241014,105400,130188980,2135,2135,2135,2135,48
20241014,105300,130086500,2140,2140,2140,2140,0
20241014,105200,130086500,2140,2140,2140,2140,0
20241014,105100,130086500,2140,2140,2140,2140,16
20241014,105000,130052260,2140,2140,2140,2140,7
20241014,104900,130037280,2140,2140,2140,2140,4
20241014,104800,130028720,2125,2125,2125,2125,0
20241014,104700,130028720,2125,2130,2130,2125,2000
20241014,104600,125777940,2140,2140,2140,2140,0
20241014,104500,125777940,2140,2140,2140,2140,1040
20241014,104400,123552340,2135,2135,2135,2135,400
20241014,104300,122698340,2135,2135,2135,2135,10
20241014,104200,122676990,2135,2135,2135,2135,0
20241014,104100,122676990,2135,2135,2135,2135,30
20241014,104000,122612940,2140,2140,2140,2140,0
20241014,103900,122612940,2140,2140,2140,2140,1
20241014,103800,122610800,2140,2140,2140,2140,10
20241014,103700,122589400,2135,2135,2135,2135,190
20241014,103600,122183750,2125,2125,2125,2125,0
20241014,103500,122183750,2125,2130,2130,2125,47
20241014,103400,122083825,2125,2125,2125,2125,0
20241014,103300,122083825,2125,2125,2125,2125,0
20241014,103200,122083825,2125,2125,2125,2125,0
20241014,103100,122083825,2125,2125,2125,2125,0
20241014,103000,122083825,2125,2125,2125,2125,8
20241014,102900,122066825,2125,2125,2125,2125,428
20241014,102800,121157325,2125,2125,2125,2125,0
20241014,102700,121157325,2125,2115,2125,2115,52
20241014,102600,121046835,2115,2115,2115,2115,0
20241014,102500,121046835,2115,2115,2115,2115,1427
20241014,102400,118028730,2110,2110,2110,2110,2
20241014,102300,118024510,2115,2115,2115,2115,0
20241014,102200,118024510,2115,2115,2115,2115,1
20241014,102100,118022395,2115,2115,2115,2115,19
20241014,102000,117982210,2115,2115,2115,2115,800
20241014,101900,116290210,2115,2115,2115,2115,62
20241014,101800,116159080,2115,2115,2115,2115,0
20241014,101700,116159080,2115,2115,2115,2115,0
20241014,101600,116159080,2115,2115,2115,2115,1
20241014,101500,116156965,2105,2105,2105,2105,400
20241014,101400,115314965,2105,2105,2105,2105,99
20241014,101300,115106570,2115,2115,2115,2115,101
20241014,101200,114892955,2115,2115,2115,2115,110
20241014,101100,114660305,2115,2100,2115,2100,1501
20241014,101000,111508190,2100,2110,2110,2100,2000
20241014,100900,107305590,2110,2110,2110,2110,58
20241014,100800,107183210,2110,2110,2110,2110,416
20241014,100700,106305450,2110,2110,2110,2110,0
20241014,100600,106305450,2110,2110,2110,2110,220
20241014,100500,105841250,2105,2105,2105,2105,618
20241014,100400,104540360,2100,2100,2100,2100,0
20241014,100300,104540360,2100,2100,2100,2100,0
20241014,100200,104540360,2100,2100,2100,2100,0
20241014,100100,104540360,2100,2100,2100,2100,0
20241014,100000,104540360,2100,2110,2110,2100,6
20241014,095900,104527750,2100,2115,2115,2090,1884
20241014,095800,100566970,2110,2120,2120,2110,792
20241014,095700,98890690,2125,2130,2130,2125,1210
20241014,095600,96318690,2130,2135,2135,2130,1935
20241014,095500,92196410,2145,2145,2145,2145,2
20241014,095400,92192120,2145,2145,2145,2145,4
20241014,095300,92183540,2145,2150,2150,2145,2
20241014,095200,92179245,2150,2150,2150,2150,0
20241014,095100,92179245,2150,2150,2150,2150,726
20241014,095000,90618345,2140,2140,2140,2140,0
20241014,094900,90618345,2140,2140,2140,2140,52
20241014,094800,90507065,2130,2130,2130,2130,262
20241014,094700,89949005,2140,2140,2140,2140,2
20241014,094600,89944725,2140,2140,2140,2140,2
20241014,094500,89940445,2140,2140,2140,2140,4
20241014,094400,89931885,2130,2130,2130,2130,0
20241014,094300,89931885,2130,2130,2130,2130,50
20241014,094200,89825385,2140,2140,2140,2140,10
20241014,094100,89803985,2140,2140,2140,2140,6
20241014,094000,89791145,2130,2130,2130,2130,0
20241014,093900,89791145,2130,2130,2130,2130,213
20241014,093800,89337455,2130,2130,2130,2130,94
20241014,093700,89137235,2130,2130,2130,2130,22
20241014,093600,89090375,2130,2130,2130,2130,6
20241014,093500,89077595,2130,2130,2130,2130,160
20241014,093400,88736795,2130,2130,2130,2130,33
20241014,093300,88666505,2125,2125,2125,2125,0
20241014,093200,88666505,2125,2130,2130,2125,491
20241014,093100,87620680,2135,2135,2135,2135,305
20241014,093000,86969505,2140,2145,2145,2140,635
20241014,092900,85610105,2145,2145,2145,2145,0
20241014,092800,85610105,2145,2145,2145,2145,356
20241014,092700,84846485,2150,2150,2150,2150,1
20241014,092600,84844335,2150,2150,2150,2150,1
20241014,092500,84842185,2150,2150,2150,2150,50
20241014,092400,84734685,2145,2150,2150,2145,496
20241014,092300,83669975,2150,2150,2150,2150,8
20241014,092200,83652775,2145,2145,2145,2145,733
20241014,092100,82080490,2125,2140,2140,2125,2
20241014,092000,82076225,2130,2140,2145,2130,2324
20241014,091900,77117220,2135,2135,2135,2135,1
20241014,091800,77115085,2145,2165,2165,2140,2759
20241014,091700,71195500,2165,2170,2170,2165,419
20241014,091600,70288130,2170,2170,2180,2170,84
20241014,091500,70105060,2175,2185,2185,2170,281
20241014,091400,69493885,2185,2185,2185,2165,514
20241014,091300,68373595,2185,2190,2195,2185,287
20241014,091200,67745310,2190,2195,2200,2185,239
20241014,091100,67222405,2200,2210,2215,2200,256
20241014,091000,66659105,2215,2215,2215,2215,50
20241014,090900,66548355,2215,2205,2215,2200,1867
20241014,090800,62425180,2215,2240,2240,2205,12110
20241014,090700,35623540,2240,2240,2240,2240,228
20241014,090600,35112820,2240,2250,2250,2240,1100
20241014,090500,32641775,2250,2260,2260,2250,381
20241014,090400,31782670,2260,2265,2265,2250,5242
20241014,090300,19979225,2285,2295,2295,2280,1945
20241014,090200,15531385,2320,2325,2325,2320,1247
20241014,090100,12638110,2320,2250,2320,2250,2803
20241014,090000,6212045,2245,2210,2245,2210,2781