stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,212900,40314933720,2350,2350,2350,2350,11048
20241022,212800,40314933720,2350,2350,2350,2350,0
20241022,212700,40314933720,2350,2350,2350,2350,0
20241022,212600,40314933720,2350,2350,2350,2350,0
20241022,212500,40314933720,2350,2350,2350,2350,0
20241022,212400,40314933720,2350,2350,2350,2350,0
20241022,212300,40314933720,2350,2350,2350,2350,0
20241022,212200,40314933720,2350,2350,2350,2350,0
20241022,212100,40314933720,2350,2350,2350,2350,0
20241022,212000,40314933720,2350,2350,2350,2350,0
20241022,211900,40314933720,2350,2350,2350,2350,0
20241022,211800,40314933720,2350,2350,2350,2350,0
20241022,211700,40314933720,2350,2350,2350,2350,0
20241022,211600,40314933720,2350,2350,2350,2350,0
20241022,211500,40314933720,2350,2350,2350,2350,0
20241022,211400,40314933720,2350,2350,2350,2350,0
20241022,211300,40314933720,2350,2350,2350,2350,0
20241022,211200,40314933720,2350,2350,2350,2350,0
20241022,211100,40314933720,2350,2350,2350,2350,0
20241022,211000,40314933720,2350,2350,2350,2350,0
20241022,210900,40314933720,2350,2350,2350,2350,0
20241022,210800,40314933720,2350,2350,2350,2350,0
20241022,210700,40314933720,2350,2350,2350,2350,0
20241022,210600,40314933720,2350,2350,2350,2350,0
20241022,210500,40314933720,2350,2350,2350,2350,0
20241022,210400,40314933720,2350,2350,2350,2350,0
20241022,210300,40314933720,2350,2350,2350,2350,0
20241022,210200,40314933720,2350,2350,2350,2350,0
20241022,210100,40314933720,2350,2350,2350,2350,0
20241022,210000,40314933720,2350,2350,2350,2350,0
20241022,205900,40314933720,2350,2350,2350,2350,11048
20241022,205800,40314933720,2350,2350,2350,2350,0
20241022,205700,40314933720,2350,2350,2350,2350,0
20241022,205600,40314933720,2350,2350,2350,2350,0
20241022,205500,40314933720,2350,2350,2350,2350,0
20241022,205400,40314933720,2350,2350,2350,2350,0
20241022,205300,40314933720,2350,2350,2350,2350,0
20241022,205200,40314933720,2350,2350,2350,2350,0
20241022,205100,40314933720,2350,2350,2350,2350,0
20241022,205000,40314933720,2350,2350,2350,2350,0
20241022,204900,40314933720,2350,2350,2350,2350,0
20241022,204800,40314933720,2350,2350,2350,2350,0
20241022,204700,40314933720,2350,2350,2350,2350,0
20241022,204600,40314933720,2350,2350,2350,2350,0
20241022,204500,40314933720,2350,2350,2350,2350,0
20241022,204400,40314933720,2350,2350,2350,2350,0
20241022,204300,40314933720,2350,2350,2350,2350,0
20241022,204200,40314933720,2350,2350,2350,2350,0
20241022,204100,40314933720,2350,2350,2350,2350,0
20241022,204000,40314933720,2350,2350,2350,2350,0
20241022,203900,40314933720,2350,2350,2350,2350,0
20241022,203800,40314933720,2350,2350,2350,2350,0
20241022,203700,40314933720,2350,2350,2350,2350,0
20241022,203600,40314933720,2350,2350,2350,2350,0
20241022,203500,40314933720,2350,2350,2350,2350,0
20241022,203400,40314933720,2350,2350,2350,2350,0
20241022,203300,40314933720,2350,2350,2350,2350,0
20241022,203200,40314933720,2350,2350,2350,2350,0
20241022,203100,40314933720,2350,2350,2350,2350,0
20241022,203000,40314933720,2350,2350,2350,2350,0
20241022,202900,40314933720,2350,2350,2350,2350,11048
20241022,202800,40314933720,2350,2350,2350,2350,0
20241022,202700,40314933720,2350,2350,2350,2350,0
20241022,202600,40314933720,2350,2350,2350,2350,0
20241022,202500,40314933720,2350,2350,2350,2350,0
20241022,202400,40314933720,2350,2350,2350,2350,0
20241022,202300,40314933720,2350,2350,2350,2350,0
20241022,202200,40314933720,2350,2350,2350,2350,0
20241022,202100,40314933720,2350,2350,2350,2350,0
20241022,202000,40314933720,2350,2350,2350,2350,0
20241022,201900,40314933720,2350,2350,2350,2350,0
20241022,201800,40314933720,2350,2350,2350,2350,0
20241022,201700,40314933720,2350,2350,2350,2350,0
20241022,201600,40314933720,2350,2350,2350,2350,0
20241022,201500,40314933720,2350,2350,2350,2350,0
20241022,201400,40314933720,2350,2350,2350,2350,0
20241022,201300,40314933720,2350,2350,2350,2350,0
20241022,201200,40314933720,2350,2350,2350,2350,0
20241022,201100,40314933720,2350,2350,2350,2350,0
20241022,201000,40314933720,2350,2350,2350,2350,0
20241022,200900,40314933720,2350,2350,2350,2350,0
20241022,200800,40314933720,2350,2350,2350,2350,0
20241022,200700,40314933720,2350,2350,2350,2350,0
20241022,200600,40314933720,2350,2350,2350,2350,0
20241022,200500,40314933720,2350,2350,2350,2350,0
20241022,200400,40314933720,2350,2350,2350,2350,0
20241022,200300,40314933720,2350,2350,2350,2350,0
20241022,200200,40314933720,2350,2350,2350,2350,0
20241022,200100,40314933720,2350,2350,2350,2350,0
20241022,200000,40314933720,2350,2350,2350,2350,0
20241022,195900,40314933720,2350,2350,2350,2350,11048
20241022,195800,40314933720,2350,2350,2350,2350,0
20241022,195700,40314933720,2350,2350,2350,2350,0
20241022,195600,40314933720,2350,2350,2350,2350,0
20241022,195500,40314933720,2350,2350,2350,2350,0
20241022,195400,40314933720,2350,2350,2350,2350,0
20241022,195300,40314933720,2350,2350,2350,2350,0
20241022,195200,40314933720,2350,2350,2350,2350,0
20241022,195100,40314933720,2350,2350,2350,2350,0
20241022,195000,40314933720,2350,2350,2350,2350,0
20241022,194900,40314933720,2350,2350,2350,2350,0
20241022,194800,40314933720,2350,2350,2350,2350,0
20241022,194700,40314933720,2350,2350,2350,2350,0
20241022,194600,40314933720,2350,2350,2350,2350,0
20241022,194500,40314933720,2350,2350,2350,2350,0
20241022,194400,40314933720,2350,2350,2350,2350,0
20241022,194300,40314933720,2350,2350,2350,2350,0
20241022,194200,40314933720,2350,2350,2350,2350,0
20241022,194100,40314933720,2350,2350,2350,2350,0
20241022,194000,40314933720,2350,2350,2350,2350,0
20241022,193900,40314933720,2350,2350,2350,2350,0
20241022,193800,40314933720,2350,2350,2350,2350,0
20241022,193700,40314933720,2350,2350,2350,2350,0
20241022,193600,40314933720,2350,2350,2350,2350,0
20241022,193500,40314933720,2350,2350,2350,2350,0
20241022,193400,40314933720,2350,2350,2350,2350,0
20241022,193300,40314933720,2350,2350,2350,2350,0
20241022,193200,40314933720,2350,2350,2350,2350,0
20241022,193100,40314933720,2350,2350,2350,2350,0
20241022,193000,40314933720,2350,2350,2350,2350,0
20241022,192900,40314933720,2350,2350,2350,2350,11048
20241022,192800,40314933720,2350,2350,2350,2350,0
20241022,192700,40314933720,2350,2350,2350,2350,0
20241022,192600,40314933720,2350,2350,2350,2350,0
20241022,192500,40314933720,2350,2350,2350,2350,0
20241022,192400,40314933720,2350,2350,2350,2350,0
20241022,192300,40314933720,2350,2350,2350,2350,0
20241022,192200,40314933720,2350,2350,2350,2350,0
20241022,192100,40314933720,2350,2350,2350,2350,0
20241022,192000,40314933720,2350,2350,2350,2350,0
20241022,191900,40314933720,2350,2350,2350,2350,0
20241022,191800,40314933720,2350,2350,2350,2350,0
20241022,191700,40314933720,2350,2350,2350,2350,0
20241022,191600,40314933720,2350,2350,2350,2350,0
20241022,191500,40314933720,2350,2350,2350,2350,0
20241022,191400,40314933720,2350,2350,2350,2350,0
20241022,191300,40314933720,2350,2350,2350,2350,0
20241022,191200,40314933720,2350,2350,2350,2350,0
20241022,191100,40314933720,2350,2350,2350,2350,0
20241022,191000,40314933720,2350,2350,2350,2350,0
20241022,190900,40314933720,2350,2350,2350,2350,0
20241022,190800,40314933720,2350,2350,2350,2350,0
20241022,190700,40314933720,2350,2350,2350,2350,0
20241022,190600,40314933720,2350,2350,2350,2350,0
20241022,190500,40314933720,2350,2350,2350,2350,0
20241022,190400,40314933720,2350,2350,2350,2350,0
20241022,190300,40314933720,2350,2350,2350,2350,0
20241022,190200,40314933720,2350,2350,2350,2350,0
20241022,190100,40314933720,2350,2350,2350,2350,0
20241022,190000,40314933720,2350,2350,2350,2350,0
20241022,185900,40314933720,2350,2350,2350,2350,11048
20241022,185800,40314933720,2350,2350,2350,2350,0
20241022,185700,40314933720,2350,2350,2350,2350,0
20241022,185600,40314933720,2350,2350,2350,2350,0
20241022,185500,40314933720,2350,2350,2350,2350,0
20241022,185400,40314933720,2350,2350,2350,2350,0
20241022,185300,40314933720,2350,2350,2350,2350,0
20241022,185200,40314933720,2350,2350,2350,2350,0
20241022,185100,40314933720,2350,2350,2350,2350,0
20241022,185000,40314933720,2350,2350,2350,2350,0
20241022,184900,40314933720,2350,2350,2350,2350,0
20241022,184800,40314933720,2350,2350,2350,2350,0
20241022,184700,40314933720,2350,2350,2350,2350,0
20241022,184600,40314933720,2350,2350,2350,2350,0
20241022,184500,40314933720,2350,2350,2350,2350,0
20241022,184400,40314933720,2350,2350,2350,2350,0
20241022,184300,40314933720,2350,2350,2350,2350,0
20241022,184200,40314933720,2350,2350,2350,2350,0
20241022,184100,40314933720,2350,2350,2350,2350,0
20241022,184000,40314933720,2350,2350,2350,2350,0
20241022,183900,40314933720,2350,2350,2350,2350,0
20241022,183800,40314933720,2350,2350,2350,2350,0
20241022,183700,40314933720,2350,2350,2350,2350,0
20241022,183600,40314933720,2350,2350,2350,2350,0
20241022,183500,40314933720,2350,2350,2350,2350,0
20241022,183400,40314933720,2350,2350,2350,2350,0
20241022,183300,40314933720,2350,2350,2350,2350,0
20241022,183200,40314933720,2350,2350,2350,2350,0
20241022,183100,40314933720,2350,2350,2350,2350,0
20241022,183000,40314933720,2350,2350,2350,2350,0
20241022,182900,40314933720,2350,2350,2350,2350,11048
20241022,182800,40314933720,2350,2350,2350,2350,0
20241022,182700,40314933720,2350,2350,2350,2350,0
20241022,182600,40314933720,2350,2350,2350,2350,0
20241022,182500,40314933720,2350,2350,2350,2350,0
20241022,182400,40314933720,2350,2350,2350,2350,0
20241022,182300,40314933720,2350,2350,2350,2350,0
20241022,182200,40314933720,2350,2350,2350,2350,0
20241022,182100,40314933720,2350,2350,2350,2350,0
20241022,182000,40314933720,2350,2350,2350,2350,0
20241022,181900,40314933720,2350,2350,2350,2350,0
20241022,181800,40314933720,2350,2350,2350,2350,0
20241022,181700,40314933720,2350,2350,2350,2350,0
20241022,181600,40314933720,2350,2350,2350,2350,0
20241022,181500,40314933720,2350,2350,2350,2350,0
20241022,181400,40314933720,2350,2350,2350,2350,0
20241022,181300,40314933720,2350,2350,2350,2350,0
20241022,181200,40314933720,2350,2350,2350,2350,0
20241022,181100,40314933720,2350,2350,2350,2350,0
20241022,181000,40314933720,2350,2350,2350,2350,0
20241022,180900,40314933720,2350,2350,2350,2350,0
20241022,180800,40314933720,2350,2350,2350,2350,0
20241022,180700,40314933720,2350,2350,2350,2350,0
20241022,180600,40314933720,2350,2350,2350,2350,0
20241022,180500,40314933720,2350,2350,2350,2350,0
20241022,180400,40314933720,2350,2350,2350,2350,0
20241022,180300,40314933720,2350,2350,2350,2350,0
20241022,180200,40314933720,2350,2350,2350,2350,0
20241022,180100,40314933720,2350,2350,2350,2350,0
20241022,180000,40314933720,2350,2350,2350,2350,0
20241022,175900,40314933720,2350,2350,2350,2350,11048
20241022,175800,40314933720,2350,2350,2350,2350,0
20241022,175700,40314933720,2350,2350,2350,2350,0
20241022,175600,40314933720,2350,2350,2350,2350,0
20241022,175500,40314933720,2350,2350,2350,2350,0
20241022,175400,40314933720,2350,2350,2350,2350,0
20241022,175300,40314933720,2350,2350,2350,2350,0
20241022,175200,40314933720,2350,2350,2350,2350,0
20241022,175100,40314933720,2350,2350,2350,2350,0
20241022,175000,40314933720,2350,2350,2350,2350,0
20241022,174900,40314933720,2350,2350,2350,2350,0
20241022,174800,40314933720,2350,2350,2350,2350,0
20241022,174700,40314933720,2350,2350,2350,2350,0
20241022,174600,40314933720,2350,2350,2350,2350,0
20241022,174500,40314933720,2350,2350,2350,2350,0
20241022,174400,40314933720,2350,2350,2350,2350,0
20241022,174300,40314933720,2350,2350,2350,2350,0
20241022,174200,40314933720,2350,2350,2350,2350,0
20241022,174100,40314933720,2350,2350,2350,2350,0
20241022,174000,40314933720,2350,2350,2350,2350,0
20241022,173900,40314933720,2350,2350,2350,2350,0
20241022,173800,40314933720,2350,2350,2350,2350,0
20241022,173700,40314933720,2350,2350,2350,2350,0
20241022,173600,40314933720,2350,2350,2350,2350,0
20241022,173500,40314933720,2350,2350,2350,2350,0
20241022,173400,40314933720,2350,2350,2350,2350,0
20241022,173300,40314933720,2350,2350,2350,2350,0
20241022,173200,40314933720,2350,2350,2350,2350,0
20241022,173100,40314933720,2350,2350,2350,2350,0
20241022,173000,40314933720,2350,2350,2350,2350,0
20241022,172900,40314933720,2350,2350,2350,2350,11048
20241022,172800,40314933720,2350,2350,2350,2350,0
20241022,172700,40314933720,2350,2350,2350,2350,0
20241022,172600,40314933720,2350,2350,2350,2350,0
20241022,172500,40314933720,2350,2350,2350,2350,0
20241022,172400,40314933720,2350,2350,2350,2350,0
20241022,172300,40314933720,2350,2350,2350,2350,0
20241022,172200,40314933720,2350,2350,2350,2350,0
20241022,172100,40314933720,2350,2350,2350,2350,0
20241022,172000,40314933720,2350,2350,2350,2350,0
20241022,171900,40314933720,2350,2350,2350,2350,0
20241022,171800,40314933720,2350,2350,2350,2350,0
20241022,171700,40314933720,2350,2350,2350,2350,0
20241022,171600,40314933720,2350,2350,2350,2350,0
20241022,171500,40314933720,2350,2350,2350,2350,0
20241022,171400,40314933720,2350,2350,2350,2350,0
20241022,171300,40314933720,2350,2350,2350,2350,0
20241022,171200,40314933720,2350,2350,2350,2350,0
20241022,171100,40314933720,2350,2350,2350,2350,0
20241022,171000,40314933720,2350,2350,2350,2350,0
20241022,170900,40314933720,2350,2350,2350,2350,0
20241022,170800,40314933720,2350,2350,2350,2350,0
20241022,170700,40314933720,2350,2350,2350,2350,0
20241022,170600,40314933720,2350,2350,2350,2350,0
20241022,170500,40314933720,2350,2350,2350,2350,0
20241022,170400,40314933720,2350,2350,2350,2350,0
20241022,170300,40314933720,2350,2350,2350,2350,0
20241022,170200,40314933720,2350,2350,2350,2350,0
20241022,170100,40314933720,2350,2350,2350,2350,0
20241022,170000,40314933720,2350,2350,2350,2350,0
20241022,165900,40314933720,2350,2350,2350,2350,11048
20241022,165800,40314933720,2350,2350,2350,2350,0
20241022,165700,40314933720,2350,2350,2350,2350,0
20241022,165600,40314933720,2350,2350,2350,2350,0
20241022,165500,40314933720,2350,2350,2350,2350,0
20241022,165400,40314933720,2350,2350,2350,2350,0
20241022,165300,40314933720,2350,2350,2350,2350,0
20241022,165200,40314933720,2350,2350,2350,2350,0
20241022,165100,40314933720,2350,2350,2350,2350,0
20241022,165000,40314933720,2350,2350,2350,2350,0
20241022,164900,40314933720,2350,2350,2350,2350,0
20241022,164800,40314933720,2350,2350,2350,2350,0
20241022,164700,40314933720,2350,2350,2350,2350,0
20241022,164600,40314933720,2350,2350,2350,2350,0
20241022,164500,40314933720,2350,2350,2350,2350,0
20241022,164400,40314933720,2350,2350,2350,2350,0
20241022,164300,40314933720,2350,2350,2350,2350,0
20241022,164200,40314933720,2350,2350,2350,2350,0
20241022,164100,40314933720,2350,2350,2350,2350,0
20241022,164000,40314933720,2350,2350,2350,2350,0
20241022,163900,40314933720,2350,2350,2350,2350,0
20241022,163800,40314933720,2350,2350,2350,2350,0
20241022,163700,40314933720,2350,2350,2350,2350,0
20241022,163600,40314933720,2350,2350,2350,2350,0
20241022,163500,40314933720,2350,2350,2350,2350,0
20241022,163400,40314933720,2350,2350,2350,2350,0
20241022,163300,40314933720,2350,2350,2350,2350,0
20241022,163200,40314933720,2350,2350,2350,2350,0
20241022,163100,40314933720,2350,2350,2350,2350,0
20241022,163000,40314933720,2350,2350,2350,2350,0
20241022,162900,40314933720,2350,2350,2350,2350,11048
20241022,162800,40314933720,2350,2350,2350,2350,0
20241022,162700,40314933720,2350,2350,2350,2350,0
20241022,162600,40314933720,2350,2350,2350,2350,0
20241022,162500,40314933720,2350,2350,2350,2350,0
20241022,162400,40314933720,2350,2350,2350,2350,0
20241022,162300,40314933720,2350,2350,2350,2350,0
20241022,162200,40314933720,2350,2350,2350,2350,0
20241022,162100,40314933720,2350,2350,2350,2350,0
20241022,162000,40314933720,2350,2350,2350,2350,0
20241022,161900,40314933720,2350,2350,2350,2350,0
20241022,161800,40314933720,2350,2350,2350,2350,0
20241022,161700,40314933720,2350,2350,2350,2350,0
20241022,161600,40314933720,2350,2350,2350,2350,0
20241022,161500,40314933720,2350,2350,2350,2350,0
20241022,161400,40314933720,2350,2350,2350,2350,0
20241022,161300,40314933720,2350,2350,2350,2350,0
20241022,161200,40314933720,2350,2350,2350,2350,0
20241022,161100,40314933720,2350,2350,2350,2350,0
20241022,161000,40314933720,2350,2350,2350,2350,0
20241022,160900,40314933720,2350,2350,2350,2350,0
20241022,160800,40314933720,2350,2350,2350,2350,0
20241022,160700,40314933720,2350,2350,2350,2350,0
20241022,160600,40314933720,2350,2350,2350,2350,0
20241022,160500,40314933720,2350,2350,2350,2350,0
20241022,160400,40314933720,2350,2350,2350,2350,0
20241022,160300,40314933720,2350,2350,2350,2350,0
20241022,160200,40314933720,2350,2350,2350,2350,0
20241022,160100,40314933720,2350,2350,2350,2350,0
20241022,160000,40314933720,2350,2350,2350,2350,0
20241022,155900,40314933720,2350,2350,2350,2350,11048
20241022,155800,40314933720,2350,2350,2350,2350,0
20241022,155700,40314933720,2350,2350,2350,2350,0
20241022,155600,40314933720,2350,2350,2350,2350,0
20241022,155500,40314933720,2350,2350,2350,2350,0
20241022,155400,40314933720,2350,2350,2350,2350,0
20241022,155300,40314933720,2350,2350,2350,2350,0
20241022,155200,40314933720,2350,2350,2350,2350,0
20241022,155100,40314933720,2350,2350,2350,2350,0
20241022,155000,40314933720,2350,2350,2350,2350,0
20241022,154900,40314933720,2350,2350,2350,2350,0
20241022,154800,40314933720,2350,2350,2350,2350,0
20241022,154700,40314933720,2350,2350,2350,2350,0
20241022,154600,40314933720,2350,2350,2350,2350,0
20241022,154500,40314933720,2350,2350,2350,2350,0
20241022,154400,40314933720,2350,2350,2350,2350,0
20241022,154300,40314933720,2350,2350,2350,2350,0
20241022,154200,40314933720,2350,2350,2350,2350,0
20241022,154100,40314933720,2350,2350,2350,2350,0
20241022,154000,40314933720,2350,2350,2350,2350,0
20241022,153900,40314933720,2350,2350,2350,2350,0
20241022,153800,40314933720,2350,2350,2350,2350,0
20241022,153700,40314933720,2350,2350,2350,2350,0
20241022,153600,40314933720,2350,2350,2350,2350,0
20241022,153500,40314933720,2350,2350,2350,2350,0
20241022,153400,40314933720,2350,2350,2350,2350,0
20241022,153300,40314933720,2350,2350,2350,2350,0
20241022,153200,40314933720,2350,2350,2350,2350,0
20241022,153100,40314933720,2350,2350,2350,2350,0
20241022,153000,40314933720,2350,2350,2350,2350,11048
20241022,152900,40288970920,2350,2350,2350,2350,0
20241022,152800,40288970920,2350,2350,2350,2350,0
20241022,152700,40288970920,2350,2350,2350,2350,0
20241022,152600,40288970920,2350,2350,2350,2350,0
20241022,152500,40288970920,2350,2350,2350,2350,0
20241022,152400,40288970920,2350,2350,2350,2350,0
20241022,152300,40288970920,2350,2350,2350,2350,0
20241022,152200,40288970920,2350,2350,2350,2350,0
20241022,152100,40288970920,2350,2350,2350,2350,0
20241022,152000,40288970920,2350,2350,2350,2350,0
20241022,151900,40288970920,2350,2350,2350,2350,50163
20241022,151800,40171087870,2350,2350,2350,2340,69973
20241022,151700,40006807350,2350,2350,2350,2340,197928
20241022,151600,39542030995,2350,2350,2350,2350,3780
20241022,151500,39533147995,2350,2350,2350,2345,141655
20241022,151400,39200277235,2350,2350,2350,2335,79001
20241022,151300,39015077145,2350,2335,2350,2330,54684
20241022,151200,38886816150,2330,2320,2335,2315,93448
20241022,151100,38669564845,2335,2350,2350,2280,163084
20241022,151000,38291068830,2350,2340,2350,2335,211986
20241022,150900,37793387355,2335,2345,2345,2330,55608
20241022,150800,37663308665,2340,2335,2345,2335,44506
20241022,150700,37559149470,2330,2330,2335,2330,34274
20241022,150600,37479211975,2330,2330,2340,2330,34813
20241022,150500,37397880995,2335,2340,2340,2305,85507
20241022,150400,37199005205,2335,2335,2340,2320,63743
20241022,150300,37050372065,2335,2320,2335,2315,69320
20241022,150200,36889273425,2325,2320,2325,2305,56662
20241022,150100,36758050795,2320,2310,2325,2300,92702
20241022,150000,36543911405,2310,2325,2330,2305,143622
20241022,145900,36210737955,2325,2325,2330,2290,191721
20241022,145800,35768349720,2325,2340,2350,2245,589244
20241022,145700,34404629920,2340,2345,2350,2315,164287
20241022,145600,34020856105,2345,2340,2350,2325,132084
20241022,145500,33711413645,2345,2350,2350,2335,208294
20241022,145400,33222277285,2350,2350,2350,2315,559757
20241022,145300,31909317935,2350,2350,2350,2350,33434
20241022,145200,31830748035,2350,2350,2350,2350,1
20241022,145100,31830745685,2350,2350,2350,2350,601
20241022,145000,31829333335,2350,2350,2350,2350,2
20241022,144900,31829328635,2350,2350,2350,2350,0
20241022,144800,31829328635,2350,2350,2350,2350,0
20241022,144700,31829328635,2350,2350,2350,2350,1002
20241022,144600,31826973935,2350,2350,2350,2350,0
20241022,144500,31826973935,2350,2350,2350,2350,20
20241022,144400,31826926935,2350,2350,2350,2350,11
20241022,144300,31826901085,2350,2350,2350,2350,122
20241022,144200,31826614385,2350,2350,2350,2350,48
20241022,144100,31826501585,2350,2350,2350,2350,0
20241022,144000,31826501585,2350,2350,2350,2350,0
20241022,143900,31826501585,2350,2350,2350,2350,1
20241022,143800,31826499235,2350,2350,2350,2350,633
20241022,143700,31825011685,2350,2350,2350,2350,3702
20241022,143600,31816311985,2350,2350,2350,2350,51
20241022,143500,31816192135,2350,2350,2350,2350,2500
20241022,143400,31810317135,2350,2350,2350,2350,0
20241022,143300,31810317135,2350,2350,2350,2350,702
20241022,143200,31808667435,2350,2350,2350,2350,30
20241022,143100,31808596935,2350,2350,2350,2350,6
20241022,143000,31808582835,2350,2350,2350,2350,0
20241022,142900,31808582835,2350,2350,2350,2350,1868
20241022,142800,31804193035,2350,2350,2350,2350,0
20241022,142700,31804193035,2350,2350,2350,2350,195
20241022,142600,31803734785,2350,2350,2350,2350,0
20241022,142500,31803734785,2350,2350,2350,2350,5
20241022,142400,31803723035,2350,2350,2350,2350,64
20241022,142300,31803572635,2350,2350,2350,2350,58
20241022,142200,31803436335,2350,2350,2350,2350,0
20241022,142100,31803436335,2350,2350,2350,2350,0
20241022,142000,31803436335,2350,2350,2350,2350,0
20241022,141900,31803436335,2350,2350,2350,2350,0
20241022,141800,31803436335,2350,2350,2350,2350,0
20241022,141700,31803436335,2350,2350,2350,2350,0
20241022,141600,31803436335,2350,2350,2350,2350,2
20241022,141500,31803431635,2350,2350,2350,2350,1
20241022,141400,31803429285,2350,2350,2350,2350,150
20241022,141300,31803076785,2350,2350,2350,2350,0
20241022,141200,31803076785,2350,2350,2350,2350,100
20241022,141100,31802841785,2350,2350,2350,2350,0
20241022,141000,31802841785,2350,2350,2350,2350,0
20241022,140900,31802841785,2350,2350,2350,2350,233
20241022,140800,31802294235,2350,2350,2350,2350,0
20241022,140700,31802294235,2350,2350,2350,2350,100
20241022,140600,31802059235,2350,2350,2350,2350,2
20241022,140500,31802054535,2350,2350,2350,2350,220
20241022,140400,31801537535,2350,2350,2350,2350,0
20241022,140300,31801537535,2350,2350,2350,2350,16
20241022,140200,31801499935,2350,2350,2350,2350,3
20241022,140100,31801492885,2350,2350,2350,2350,1052
20241022,140000,31799020685,2350,2350,2350,2350,103
20241022,135900,31798778635,2350,2350,2350,2350,557
20241022,135800,31797469685,2350,2350,2350,2350,0
20241022,135700,31797469685,2350,2350,2350,2350,0
20241022,135600,31797469685,2350,2350,2350,2350,0
20241022,135500,31797469685,2350,2350,2350,2350,40
20241022,135400,31797375685,2350,2350,2350,2350,0
20241022,135300,31797375685,2350,2350,2350,2350,9
20241022,135200,31797354535,2350,2350,2350,2350,0
20241022,135100,31797354535,2350,2350,2350,2350,16
20241022,135000,31797316935,2350,2350,2350,2350,0
20241022,134900,31797316935,2350,2350,2350,2350,985
20241022,134800,31795002185,2350,2350,2350,2350,1
20241022,134700,31794999835,2350,2350,2350,2350,0
20241022,134600,31794999835,2350,2350,2350,2350,51
20241022,134500,31794879985,2350,2350,2350,2350,101
20241022,134400,31794642635,2350,2350,2350,2350,266
20241022,134300,31794017535,2350,2350,2350,2350,0
20241022,134200,31794017535,2350,2350,2350,2350,57
20241022,134100,31793883585,2350,2350,2350,2350,20
20241022,134000,31793836585,2350,2350,2350,2350,42
20241022,133900,31793737885,2350,2350,2350,2350,1
20241022,133800,31793735535,2350,2350,2350,2350,390
20241022,133700,31792819035,2350,2350,2350,2350,103
20241022,133600,31792576985,2350,2350,2350,2350,0
20241022,133500,31792576985,2350,2350,2350,2350,500
20241022,133400,31791401985,2350,2350,2350,2350,1140
20241022,133300,31788722985,2350,2350,2350,2350,3580
20241022,133200,31780309985,2350,2350,2350,2350,139
20241022,133100,31779983335,2350,2350,2350,2350,1016
20241022,133000,31777595735,2350,2350,2350,2350,2862
20241022,132900,31770870035,2350,2350,2350,2350,0
20241022,132800,31770870035,2350,2350,2350,2350,15
20241022,132700,31770834785,2350,2350,2350,2350,3016
20241022,132600,31763747185,2350,2350,2350,2350,21
20241022,132500,31763697835,2350,2350,2350,2350,0
20241022,132400,31763697835,2350,2350,2350,2350,0
20241022,132300,31763697835,2350,2350,2350,2350,0
20241022,132200,31763697835,2350,2350,2350,2350,1600
20241022,132100,31759937835,2350,2350,2350,2350,210
20241022,132000,31759444335,2350,2350,2350,2350,1
20241022,131900,31759441985,2350,2350,2350,2350,47
20241022,131800,31759331535,2350,2350,2350,2350,105
20241022,131700,31759084785,2350,2350,2350,2350,4
20241022,131600,31759075385,2350,2350,2350,2350,1640
20241022,131500,31755221385,2350,2350,2350,2350,20
20241022,131400,31755174385,2350,2350,2350,2350,0
20241022,131300,31755174385,2350,2350,2350,2350,172
20241022,131200,31754770185,2350,2350,2350,2350,300
20241022,131100,31754065185,2350,2350,2350,2350,1189
20241022,131000,31751271035,2350,2350,2350,2350,813
20241022,130900,31749360485,2350,2350,2350,2350,11
20241022,130800,31749334635,2350,2350,2350,2350,1
20241022,130700,31749332285,2350,2350,2350,2350,1500
20241022,130600,31745807285,2350,2350,2350,2350,1000
20241022,130500,31743457285,2350,2350,2350,2350,138
20241022,130400,31743132985,2350,2350,2350,2350,16820
20241022,130300,31703605985,2350,2350,2350,2350,685
20241022,130200,31701996235,2350,2350,2350,2350,6
20241022,130100,31701982135,2350,2350,2350,2350,848
20241022,130000,31699989335,2350,2350,2350,2350,140
20241022,125900,31699660335,2350,2350,2350,2350,530
20241022,125800,31698414835,2350,2350,2350,2350,42935
20241022,125700,31597517585,2350,2350,2350,2350,1390
20241022,125600,31594251085,2350,2350,2350,2350,2
20241022,125500,31594246385,2350,2350,2350,2350,807
20241022,125400,31592349935,2350,2350,2350,2350,8013
20241022,125300,31573519385,2350,2350,2350,2350,853
20241022,125200,31571514835,2350,2350,2350,2350,3695
20241022,125100,31562831585,2350,2350,2350,2350,899
20241022,125000,31560718935,2350,2350,2350,2340,148710
20241022,124900,31211334670,2350,2350,2350,2350,101949
20241022,124800,30971754520,2350,2350,2350,2350,5857
20241022,124700,30957990570,2350,2350,2350,2350,391
20241022,124600,30957071720,2350,2350,2350,2350,4449
20241022,124500,30946616570,2350,2350,2350,2350,46
20241022,124400,30946508470,2350,2350,2350,2350,4754
20241022,124300,30935336570,2350,2350,2350,2350,351359
20241022,124200,30109642920,2350,2350,2350,2350,186753
20241022,124100,29670773370,2350,2350,2350,2350,1298
20241022,124000,29667723070,2350,2350,2350,2350,3000
20241022,123900,29660673070,2350,2350,2350,2350,548
20241022,123800,29659385270,2350,2350,2350,2350,271
20241022,123700,29658748420,2350,2350,2350,2350,1279
20241022,123600,29655742770,2350,2350,2350,2350,400
20241022,123500,29654802770,2350,2350,2350,2350,558
20241022,123400,29653491470,2350,2350,2350,2350,4
20241022,123300,29653482070,2350,2350,2350,2350,428
20241022,123200,29652476270,2350,2350,2350,2350,2591
20241022,123100,29646387420,2350,2350,2350,2350,594
20241022,123000,29644991520,2350,2350,2350,2350,365
20241022,122900,29644133770,2350,2350,2350,2350,2538
20241022,122800,29638169470,2350,2350,2350,2350,552
20241022,122700,29636872270,2350,2350,2350,2350,2
20241022,122600,29636867570,2350,2350,2350,2350,0
20241022,122500,29636867570,2350,2350,2350,2350,1592
20241022,122400,29633126370,2350,2350,2350,2350,24
20241022,122300,29633069970,2350,2350,2350,2350,2000
20241022,122200,29628369970,2350,2350,2350,2350,1
20241022,122100,29628367620,2350,2350,2350,2350,374
20241022,122000,29627488720,2350,2350,2350,2350,1241
20241022,121900,29624572370,2350,2350,2350,2350,4
20241022,121800,29624562970,2350,2350,2350,2350,213
20241022,121700,29624062420,2350,2350,2350,2350,212
20241022,121600,29623564220,2350,2350,2350,2350,833
20241022,121500,29621606670,2350,2350,2350,2350,389
20241022,121400,29620692520,2350,2350,2350,2345,117296
20241022,121300,29345057140,2350,2350,2350,2350,193420
20241022,121200,28890520140,2350,2350,2350,2350,5281
20241022,121100,28878109790,2350,2350,2350,2350,230891
20241022,121000,28335515940,2350,2350,2350,2345,270783
20241022,120900,27699210225,2350,2350,2350,2350,6538
20241022,120800,27683845925,2350,2350,2350,2350,14092
20241022,120700,27650729725,2350,2350,2350,2350,101
20241022,120600,27650492375,2350,2350,2350,2350,2084
20241022,120500,27645594975,2350,2350,2350,2350,16308
20241022,120400,27607271175,2350,2350,2350,2320,475677
20241022,120300,26490086625,2350,2350,2350,2350,1348
20241022,120200,26486918825,2350,2350,2350,2350,6266
20241022,120100,26472193725,2350,2350,2350,2350,30505
20241022,120000,26400506975,2350,2350,2350,2350,13592
20241022,115900,26368565775,2350,2350,2350,2350,20406
20241022,115800,26320611675,2350,2350,2350,2350,4910
20241022,115700,26309073175,2350,2350,2350,2350,10982
20241022,115600,26283265475,2350,2350,2350,2350,25529
20241022,115500,26223272325,2350,2350,2350,2350,53397
20241022,115400,26097789375,2350,2350,2350,2315,2092262
20241022,115300,21181363535,2350,2350,2350,2350,1512
20241022,115200,21177810335,2350,2350,2350,2350,70
20241022,115100,21177645835,2350,2350,2350,2350,265
20241022,115000,21177023085,2350,2350,2350,2350,306
20241022,114900,21176303985,2350,2350,2350,2350,13546
20241022,114800,21144470885,2350,2350,2350,2350,3769
20241022,114700,21135613735,2350,2350,2350,2350,1511
20241022,114600,21132062885,2350,2350,2350,2350,5131
20241022,114500,21120005035,2350,2350,2350,2350,1578
20241022,114400,21116296735,2350,2350,2350,2350,1581
20241022,114300,21112581385,2350,2350,2350,2350,2429
20241022,114200,21106873235,2350,2350,2350,2350,8444
20241022,114100,21087029835,2350,2350,2350,2350,29976
20241022,114000,21016586235,2350,2350,2350,2350,21314
20241022,113900,20966498335,2350,2350,2350,2350,1163
20241022,113800,20963765285,2350,2350,2350,2350,1503
20241022,113700,20960233235,2350,2350,2350,2350,1084
20241022,113600,20957685835,2350,2350,2350,2350,120
20241022,113500,20957403835,2350,2350,2350,2350,384
20241022,113400,20956501435,2350,2350,2350,2350,10252
20241022,113300,20932409235,2350,2350,2350,2350,5226
20241022,113200,20920128135,2350,2350,2350,2350,1413
20241022,113100,20916807585,2350,2350,2350,2350,1218
20241022,113000,20913945285,2350,2350,2350,2350,983
20241022,112900,20911635235,2350,2350,2350,2350,1674
20241022,112800,20907701335,2350,2350,2350,2350,3971
20241022,112700,20898369485,2350,2350,2350,2350,10198
20241022,112600,20874404185,2350,2350,2350,2350,11597
20241022,112500,20847151235,2350,2350,2350,2350,25294
20241022,112400,20787710335,2350,2350,2350,2350,10819
20241022,112300,20762285685,2350,2350,2350,2350,118994
20241022,112200,20482649785,2350,2350,2350,2350,11329
20241022,112100,20456026635,2350,2350,2350,2350,215977
20241022,112000,19948480685,2350,2350,2350,2350,37712
20241022,111900,19859857485,2350,2350,2350,2350,373300
20241022,111800,18982602485,2305,2305,2305,2305,0
20241022,111700,18982602485,2305,2205,2305,2195,417326
20241022,111600,18033362775,2210,2160,2230,2125,410666
20241022,111500,17134754290,2150,2095,2160,2075,109121
20241022,111400,16902931510,2095,2090,2100,2085,10892
20241022,111300,16880117125,2085,2085,2100,2085,34879
20241022,111200,16806994665,2085,2100,2120,2075,29244
20241022,111100,16745604575,2110,2095,2110,2075,32870
20241022,111000,16676828025,2100,2085,2125,2080,47814
20241022,110900,16576025570,2085,2065,2115,2065,92901
20241022,110800,16381259485,2065,2035,2065,2030,10838
20241022,110700,16359122140,2035,2050,2050,2035,7219
20241022,110600,16344360955,2050,2060,2065,2045,12956
20241022,110500,16317767955,2060,2070,2070,2055,1333
20241022,110400,16315023005,2070,2070,2070,2055,2143
20241022,110300,16310598105,2070,2055,2070,2055,270
20241022,110200,16310040810,2060,2055,2060,2055,1991
20241022,110100,16305939950,2055,2065,2065,2055,11036
20241022,110000,16283191695,2075,2075,2075,2065,3031
20241022,105900,16276908065,2080,2060,2090,2060,27821
20241022,105800,16219214325,2070,2085,2085,2055,15018
20241022,105700,16188249525,2085,2065,2090,2055,39767
20241022,105600,16105866730,2065,2055,2070,2055,5760
20241022,105500,16093979055,2055,2065,2075,2050,27444
20241022,105400,16037436395,2065,2065,2065,2050,13227
20241022,105300,16010241430,2065,2070,2075,2045,16865
20241022,105200,15975525540,2070,2045,2090,2030,98424
20241022,105100,15772474310,2045,2020,2050,2015,14684
20241022,105000,15742589080,2015,2010,2020,2005,4049
20241022,104900,15734452320,2020,1998,2020,1998,13267
20241022,104800,15707763956,1998,2010,2010,1998,17662
20241022,104700,15672372133,2010,2025,2025,2010,4708
20241022,104600,15662883043,2025,2025,2035,2025,2907
20241022,104500,15656989158,2035,2010,2040,2010,8412
20241022,104400,15639949583,2015,2005,2015,2005,6734
20241022,104300,15626403383,2000,2005,2010,1998,5956
20241022,104200,15614470081,2005,2000,2005,1997,5362
20241022,104100,15603749954,2000,2020,2025,2000,13127
20241022,104000,15577446974,2020,2015,2030,2015,6583
20241022,103900,15564145444,2015,2020,2020,2010,6717
20241022,103800,15550609334,2010,2020,2025,2005,5376
20241022,103700,15539800774,2020,2020,2020,2000,14741
20241022,103600,15510202374,2025,2030,2035,2020,7588
20241022,103500,15494817179,2030,2015,2030,2015,9740
20241022,103400,15475111094,2010,2020,2030,2005,25653
20241022,103300,15423250579,2025,2005,2030,2005,45587
20241022,103200,15331295509,2000,2005,2005,1989,36834
20241022,103100,15257585437,2005,1985,2005,1980,20760
20241022,103000,15216188041,1985,1987,1995,1977,18906
20241022,102900,15178692495,1986,1997,1998,1970,77530
20241022,102800,15024923295,1998,2000,2005,1982,75764
20241022,102700,14873912731,2010,2040,2045,1998,86536
20241022,102600,14699965883,2040,2040,2045,2025,9100
20241022,102500,14681484293,2030,2020,2045,2020,11065
20241022,102400,14659035053,2020,2040,2045,2020,24362
20241022,102300,14609603558,2040,2045,2055,2030,33428
20241022,102200,14541507368,2045,2070,2070,2010,131157
20241022,102100,14274079333,2070,2070,2075,2055,43658
20241022,102000,14183951423,2070,2115,2130,2055,129827
20241022,101900,13913110358,2135,2135,2185,2090,331199
20241022,101800,13198640658,2135,2125,2150,2125,34830
20241022,101700,13124172423,2120,2150,2150,2110,27965
20241022,101600,13064480303,2140,2110,2160,2110,63081
20241022,101500,12929927553,2115,2085,2140,2075,69733
20241022,101400,12782488983,2080,2080,2100,2080,15828
20241022,101300,12749426128,2080,2050,2085,2040,39504
20241022,101200,12668265853,2050,2100,2110,2050,83755
20241022,101100,12495292538,2095,2080,2100,2080,19610
20241022,101000,12454260758,2085,2105,2105,2075,26683
20241022,100900,12398631848,2090,2080,2115,2080,24247
20241022,100800,12347735243,2095,2085,2105,2080,26562
20241022,100700,12292189243,2100,2095,2110,2075,39725
20241022,100600,12209148533,2105,2075,2110,2070,54612
20241022,100500,12094679308,2070,2065,2085,2065,8491
20241022,100400,12077065768,2065,2065,2075,2055,30444
20241022,100300,12014277433,2065,2100,2100,2065,21413
20241022,100200,11969751728,2100,2085,2100,2070,28607
20241022,100100,11910343203,2080,2090,2095,2080,20172
20241022,100000,11868283898,2090,2110,2110,2080,19111
20241022,095900,11828331858,2110,2110,2120,2095,17797
20241022,095800,11790841473,2120,2145,2160,2095,45089
20241022,095700,11694397818,2145,2080,2155,2075,67925
20241022,095600,11550422873,2080,2110,2120,2080,39061
20241022,095500,11468745788,2110,2130,2140,2105,31538
20241022,095400,11401604963,2135,2100,2145,2095,59188
20241022,095300,11275545163,2095,2095,2110,2085,28423
20241022,095200,11215855693,2085,2105,2115,2080,95211
20241022,095100,11016893953,2105,2120,2120,2095,100646
20241022,095000,10805104753,2120,2125,2140,2120,35334
20241022,094900,10729959008,2120,2130,2140,2120,42456
20241022,094800,10639476563,2130,2155,2165,2120,79044
20241022,094700,10470228383,2150,2135,2170,2135,62009
20241022,094600,10336794423,2145,2135,2225,2125,216370
20241022,094500,9867166558,2135,2175,2175,2110,121149
20241022,094400,9608873073,2170,2165,2205,2160,144628
20241022,094300,9292647238,2165,2175,2230,2140,326467
20241022,094200,8576128183,2185,2140,2195,2130,264634
20241022,094100,8000918583,2140,2110,2160,2105,198024
20241022,094000,7577181223,2105,2105,2175,2080,262558
20241022,093900,7019408743,2105,2085,2105,2075,64337
20241022,093800,6885090878,2085,2080,2105,2060,91578
20241022,093700,6694592573,2080,2165,2165,2060,251455
20241022,093600,6162656108,2165,2075,2185,2065,399037
20241022,093500,5313257378,2075,2055,2095,2050,64368
20241022,093400,5180349218,2055,2095,2095,2045,60789
20241022,093300,5054985643,2095,2090,2110,2055,134032
20241022,093200,4775459878,2090,2070,2110,2050,153557
20241022,093100,4455862878,2080,2085,2105,2030,268954
20241022,093000,3899653088,2085,2100,2100,2080,138377
20241022,092900,3609251688,2080,2080,2080,2080,0
20241022,092800,3609251688,2080,2005,2080,1995,392915
20241022,092700,2804976179,2010,1933,2040,1933,236687
20241022,092600,2331853757,1929,1935,1987,1920,132223
20241022,092500,2072236036,1943,1920,1959,1915,42843
20241022,092400,1989090181,1915,1926,1937,1901,22859
20241022,092300,1945212037,1925,1873,1959,1867,51613
20241022,092200,1845982653,1867,1873,1874,1867,4005
20241022,092100,1838488225,1873,1878,1879,1873,776
20241022,092000,1837031546,1866,1872,1877,1866,1780
20241022,091900,1833700996,1871,1865,1872,1865,1612
20241022,091800,1830686549,1865,1866,1867,1864,3610
20241022,091700,1823953703,1869,1871,1872,1866,12279
20241022,091600,1801023707,1868,1870,1870,1858,13818
20241022,091500,1775280181,1870,1880,1891,1870,15587
20241022,091400,1746066885,1881,1875,1907,1871,25579
20241022,091300,1697941349,1875,1895,1896,1870,31493
20241022,091200,1638815230,1889,1952,1952,1886,36974
20241022,091100,1568010937,1944,1963,1968,1940,56847
20241022,091000,1456947797,1963,1900,1997,1900,251635
20241022,090900,965195882,1901,1858,1901,1857,36658
20241022,090800,896290815,1857,1865,1870,1857,10138
20241022,090700,877392767,1867,1876,1887,1860,21249
20241022,090600,837721629,1876,1866,1901,1865,15721
20241022,090500,808105210,1865,1906,1908,1865,33095
20241022,090400,745610115,1907,1874,1916,1868,73090
20241022,090300,607215226,1873,1868,1895,1854,21896
20241022,090200,566153691,1862,1865,1878,1855,19414
20241022,090100,530027138,1865,1866,1883,1831,34055
20241022,090000,466459902,1866,1893,2015,1866,239024