stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,213600,71653180,2275,2275,2275,2275,441
20241016,213500,71653180,2275,2275,2275,2275,0
20241016,213400,71653180,2275,2275,2275,2275,0
20241016,213300,71653180,2275,2275,2275,2275,0
20241016,213200,71653180,2275,2275,2275,2275,0
20241016,213100,71653180,2275,2275,2275,2275,0
20241016,213000,71653180,2275,2275,2275,2275,0
20241016,212900,71653180,2275,2275,2275,2275,0
20241016,212800,71653180,2275,2275,2275,2275,0
20241016,212700,71653180,2275,2275,2275,2275,0
20241016,212600,71653180,2275,2275,2275,2275,0
20241016,212500,71653180,2275,2275,2275,2275,0
20241016,212400,71653180,2275,2275,2275,2275,0
20241016,212300,71653180,2275,2275,2275,2275,0
20241016,212200,71653180,2275,2275,2275,2275,0
20241016,212100,71653180,2275,2275,2275,2275,0
20241016,212000,71653180,2275,2275,2275,2275,0
20241016,211900,71653180,2275,2275,2275,2275,0
20241016,211800,71653180,2275,2275,2275,2275,0
20241016,211700,71653180,2275,2275,2275,2275,0
20241016,211600,71653180,2275,2275,2275,2275,0
20241016,211500,71653180,2275,2275,2275,2275,0
20241016,211400,71653180,2275,2275,2275,2275,0
20241016,211300,71653180,2275,2275,2275,2275,0
20241016,211200,71653180,2275,2275,2275,2275,0
20241016,211100,71653180,2275,2275,2275,2275,0
20241016,211000,71653180,2275,2275,2275,2275,0
20241016,210900,71653180,2275,2275,2275,2275,0
20241016,210800,71653180,2275,2275,2275,2275,0
20241016,210700,71653180,2275,2275,2275,2275,0
20241016,210600,71653180,2275,2275,2275,2275,441
20241016,210500,71653180,2275,2275,2275,2275,0
20241016,210400,71653180,2275,2275,2275,2275,0
20241016,210300,71653180,2275,2275,2275,2275,0
20241016,210200,71653180,2275,2275,2275,2275,0
20241016,210100,71653180,2275,2275,2275,2275,0
20241016,210000,71653180,2275,2275,2275,2275,0
20241016,205900,71653180,2275,2275,2275,2275,0
20241016,205800,71653180,2275,2275,2275,2275,0
20241016,205700,71653180,2275,2275,2275,2275,0
20241016,205600,71653180,2275,2275,2275,2275,0
20241016,205500,71653180,2275,2275,2275,2275,0
20241016,205400,71653180,2275,2275,2275,2275,0
20241016,205300,71653180,2275,2275,2275,2275,0
20241016,205200,71653180,2275,2275,2275,2275,0
20241016,205100,71653180,2275,2275,2275,2275,0
20241016,205000,71653180,2275,2275,2275,2275,0
20241016,204900,71653180,2275,2275,2275,2275,0
20241016,204800,71653180,2275,2275,2275,2275,0
20241016,204700,71653180,2275,2275,2275,2275,0
20241016,204600,71653180,2275,2275,2275,2275,0
20241016,204500,71653180,2275,2275,2275,2275,0
20241016,204400,71653180,2275,2275,2275,2275,0
20241016,204300,71653180,2275,2275,2275,2275,0
20241016,204200,71653180,2275,2275,2275,2275,0
20241016,204100,71653180,2275,2275,2275,2275,0
20241016,204000,71653180,2275,2275,2275,2275,0
20241016,203900,71653180,2275,2275,2275,2275,0
20241016,203800,71653180,2275,2275,2275,2275,0
20241016,203700,71653180,2275,2275,2275,2275,0
20241016,203600,71653180,2275,2275,2275,2275,441
20241016,203500,71653180,2275,2275,2275,2275,0
20241016,203400,71653180,2275,2275,2275,2275,0
20241016,203300,71653180,2275,2275,2275,2275,0
20241016,203200,71653180,2275,2275,2275,2275,0
20241016,203100,71653180,2275,2275,2275,2275,0
20241016,203000,71653180,2275,2275,2275,2275,0
20241016,202900,71653180,2275,2275,2275,2275,0
20241016,202800,71653180,2275,2275,2275,2275,0
20241016,202700,71653180,2275,2275,2275,2275,0
20241016,202600,71653180,2275,2275,2275,2275,0
20241016,202500,71653180,2275,2275,2275,2275,0
20241016,202400,71653180,2275,2275,2275,2275,0
20241016,202300,71653180,2275,2275,2275,2275,0
20241016,202200,71653180,2275,2275,2275,2275,0
20241016,202100,71653180,2275,2275,2275,2275,0
20241016,202000,71653180,2275,2275,2275,2275,0
20241016,201900,71653180,2275,2275,2275,2275,0
20241016,201800,71653180,2275,2275,2275,2275,0
20241016,201700,71653180,2275,2275,2275,2275,0
20241016,201600,71653180,2275,2275,2275,2275,0
20241016,201500,71653180,2275,2275,2275,2275,0
20241016,201400,71653180,2275,2275,2275,2275,0
20241016,201300,71653180,2275,2275,2275,2275,0
20241016,201200,71653180,2275,2275,2275,2275,0
20241016,201100,71653180,2275,2275,2275,2275,0
20241016,201000,71653180,2275,2275,2275,2275,0
20241016,200900,71653180,2275,2275,2275,2275,0
20241016,200800,71653180,2275,2275,2275,2275,0
20241016,200700,71653180,2275,2275,2275,2275,0
20241016,200600,71653180,2275,2275,2275,2275,441
20241016,200500,71653180,2275,2275,2275,2275,0
20241016,200400,71653180,2275,2275,2275,2275,0
20241016,200300,71653180,2275,2275,2275,2275,0
20241016,200200,71653180,2275,2275,2275,2275,0
20241016,200100,71653180,2275,2275,2275,2275,0
20241016,200000,71653180,2275,2275,2275,2275,0
20241016,195900,71653180,2275,2275,2275,2275,0
20241016,195800,71653180,2275,2275,2275,2275,0
20241016,195700,71653180,2275,2275,2275,2275,0
20241016,195600,71653180,2275,2275,2275,2275,0
20241016,195500,71653180,2275,2275,2275,2275,0
20241016,195400,71653180,2275,2275,2275,2275,0
20241016,195300,71653180,2275,2275,2275,2275,0
20241016,195200,71653180,2275,2275,2275,2275,0
20241016,195100,71653180,2275,2275,2275,2275,0
20241016,195000,71653180,2275,2275,2275,2275,0
20241016,194900,71653180,2275,2275,2275,2275,0
20241016,194800,71653180,2275,2275,2275,2275,0
20241016,194700,71653180,2275,2275,2275,2275,0
20241016,194600,71653180,2275,2275,2275,2275,0
20241016,194500,71653180,2275,2275,2275,2275,0
20241016,194400,71653180,2275,2275,2275,2275,0
20241016,194300,71653180,2275,2275,2275,2275,0
20241016,194200,71653180,2275,2275,2275,2275,0
20241016,194100,71653180,2275,2275,2275,2275,0
20241016,194000,71653180,2275,2275,2275,2275,0
20241016,193900,71653180,2275,2275,2275,2275,0
20241016,193800,71653180,2275,2275,2275,2275,0
20241016,193700,71653180,2275,2275,2275,2275,0
20241016,193600,71653180,2275,2275,2275,2275,441
20241016,193500,71653180,2275,2275,2275,2275,0
20241016,193400,71653180,2275,2275,2275,2275,0
20241016,193300,71653180,2275,2275,2275,2275,0
20241016,193200,71653180,2275,2275,2275,2275,0
20241016,193100,71653180,2275,2275,2275,2275,0
20241016,193000,71653180,2275,2275,2275,2275,0
20241016,192900,71653180,2275,2275,2275,2275,0
20241016,192800,71653180,2275,2275,2275,2275,0
20241016,192700,71653180,2275,2275,2275,2275,0
20241016,192600,71653180,2275,2275,2275,2275,0
20241016,192500,71653180,2275,2275,2275,2275,0
20241016,192400,71653180,2275,2275,2275,2275,0
20241016,192300,71653180,2275,2275,2275,2275,0
20241016,192200,71653180,2275,2275,2275,2275,0
20241016,192100,71653180,2275,2275,2275,2275,0
20241016,192000,71653180,2275,2275,2275,2275,0
20241016,191900,71653180,2275,2275,2275,2275,0
20241016,191800,71653180,2275,2275,2275,2275,0
20241016,191700,71653180,2275,2275,2275,2275,0
20241016,191600,71653180,2275,2275,2275,2275,0
20241016,191500,71653180,2275,2275,2275,2275,0
20241016,191400,71653180,2275,2275,2275,2275,0
20241016,191300,71653180,2275,2275,2275,2275,0
20241016,191200,71653180,2275,2275,2275,2275,0
20241016,191100,71653180,2275,2275,2275,2275,0
20241016,191000,71653180,2275,2275,2275,2275,0
20241016,190900,71653180,2275,2275,2275,2275,0
20241016,190800,71653180,2275,2275,2275,2275,0
20241016,190700,71653180,2275,2275,2275,2275,0
20241016,190600,71653180,2275,2275,2275,2275,441
20241016,190500,71653180,2275,2275,2275,2275,0
20241016,190400,71653180,2275,2275,2275,2275,0
20241016,190300,71653180,2275,2275,2275,2275,0
20241016,190200,71653180,2275,2275,2275,2275,0
20241016,190100,71653180,2275,2275,2275,2275,0
20241016,190000,71653180,2275,2275,2275,2275,0
20241016,185900,71653180,2275,2275,2275,2275,0
20241016,185800,71653180,2275,2275,2275,2275,0
20241016,185700,71653180,2275,2275,2275,2275,0
20241016,185600,71653180,2275,2275,2275,2275,0
20241016,185500,71653180,2275,2275,2275,2275,0
20241016,185400,71653180,2275,2275,2275,2275,0
20241016,185300,71653180,2275,2275,2275,2275,0
20241016,185200,71653180,2275,2275,2275,2275,0
20241016,185100,71653180,2275,2275,2275,2275,0
20241016,185000,71653180,2275,2275,2275,2275,0
20241016,184900,71653180,2275,2275,2275,2275,0
20241016,184800,71653180,2275,2275,2275,2275,0
20241016,184700,71653180,2275,2275,2275,2275,0
20241016,184600,71653180,2275,2275,2275,2275,0
20241016,184500,71653180,2275,2275,2275,2275,0
20241016,184400,71653180,2275,2275,2275,2275,0
20241016,184300,71653180,2275,2275,2275,2275,0
20241016,184200,71653180,2275,2275,2275,2275,0
20241016,184100,71653180,2275,2275,2275,2275,0
20241016,184000,71653180,2275,2275,2275,2275,0
20241016,183900,71653180,2275,2275,2275,2275,0
20241016,183800,71653180,2275,2275,2275,2275,0
20241016,183700,71653180,2275,2275,2275,2275,0
20241016,183600,71653180,2275,2275,2275,2275,441
20241016,183500,71653180,2275,2275,2275,2275,0
20241016,183400,71653180,2275,2275,2275,2275,0
20241016,183300,71653180,2275,2275,2275,2275,0
20241016,183200,71653180,2275,2275,2275,2275,0
20241016,183100,71653180,2275,2275,2275,2275,0
20241016,183000,71653180,2275,2275,2275,2275,0
20241016,182900,71653180,2275,2275,2275,2275,0
20241016,182800,71653180,2275,2275,2275,2275,0
20241016,182700,71653180,2275,2275,2275,2275,0
20241016,182600,71653180,2275,2275,2275,2275,0
20241016,182500,71653180,2275,2275,2275,2275,0
20241016,182400,71653180,2275,2275,2275,2275,0
20241016,182300,71653180,2275,2275,2275,2275,0
20241016,182200,71653180,2275,2275,2275,2275,0
20241016,182100,71653180,2275,2275,2275,2275,0
20241016,182000,71653180,2275,2275,2275,2275,0
20241016,181900,71653180,2275,2275,2275,2275,0
20241016,181800,71653180,2275,2275,2275,2275,0
20241016,181700,71653180,2275,2275,2275,2275,0
20241016,181600,71653180,2275,2275,2275,2275,0
20241016,181500,71653180,2275,2275,2275,2275,0
20241016,181400,71653180,2275,2275,2275,2275,0
20241016,181300,71653180,2275,2275,2275,2275,0
20241016,181200,71653180,2275,2275,2275,2275,0
20241016,181100,71653180,2275,2275,2275,2275,0
20241016,181000,71653180,2275,2275,2275,2275,0
20241016,180900,71653180,2275,2275,2275,2275,0
20241016,180800,71653180,2275,2275,2275,2275,0
20241016,180700,71653180,2275,2275,2275,2275,0
20241016,180600,71653180,2275,2275,2275,2275,441
20241016,180500,71653180,2275,2275,2275,2275,0
20241016,180400,71653180,2275,2275,2275,2275,0
20241016,180300,71653180,2275,2275,2275,2275,0
20241016,180200,71653180,2275,2275,2275,2275,0
20241016,180100,71653180,2275,2275,2275,2275,0
20241016,180000,71653180,2275,2275,2275,2275,0
20241016,175900,71653180,2275,2275,2275,2275,0
20241016,175800,71653180,2275,2275,2275,2275,0
20241016,175700,71653180,2275,2275,2275,2275,0
20241016,175600,71653180,2275,2275,2275,2275,0
20241016,175500,71653180,2275,2275,2275,2275,0
20241016,175400,71653180,2275,2275,2275,2275,0
20241016,175300,71653180,2275,2275,2275,2275,0
20241016,175200,71653180,2275,2275,2275,2275,0
20241016,175100,71653180,2275,2275,2275,2275,0
20241016,175000,71653180,2275,2275,2275,2275,0
20241016,174900,71653180,2275,2275,2275,2275,0
20241016,174800,71653180,2275,2275,2275,2275,0
20241016,174700,71653180,2275,2275,2275,2275,0
20241016,174600,71653180,2275,2275,2275,2275,0
20241016,174500,71653180,2275,2275,2275,2275,0
20241016,174400,71653180,2275,2275,2275,2275,0
20241016,174300,71653180,2275,2275,2275,2275,0
20241016,174200,71653180,2275,2275,2275,2275,0
20241016,174100,71653180,2275,2275,2275,2275,0
20241016,174000,71653180,2275,2275,2275,2275,0
20241016,173900,71653180,2275,2275,2275,2275,0
20241016,173800,71653180,2275,2275,2275,2275,0
20241016,173700,71653180,2275,2275,2275,2275,0
20241016,173600,71653180,2275,2275,2275,2275,441
20241016,173500,71653180,2275,2275,2275,2275,0
20241016,173400,71653180,2275,2275,2275,2275,0
20241016,173300,71653180,2275,2275,2275,2275,0
20241016,173200,71653180,2275,2275,2275,2275,0
20241016,173100,71653180,2275,2275,2275,2275,0
20241016,173000,71653180,2275,2275,2275,2275,0
20241016,172900,71653180,2275,2275,2275,2275,0
20241016,172800,71653180,2275,2275,2275,2275,0
20241016,172700,71653180,2275,2275,2275,2275,0
20241016,172600,71653180,2275,2275,2275,2275,0
20241016,172500,71653180,2275,2275,2275,2275,0
20241016,172400,71653180,2275,2275,2275,2275,0
20241016,172300,71653180,2275,2275,2275,2275,0
20241016,172200,71653180,2275,2275,2275,2275,0
20241016,172100,71653180,2275,2275,2275,2275,0
20241016,172000,71653180,2275,2275,2275,2275,0
20241016,171900,71653180,2275,2275,2275,2275,0
20241016,171800,71653180,2275,2275,2275,2275,0
20241016,171700,71653180,2275,2275,2275,2275,0
20241016,171600,71653180,2275,2275,2275,2275,0
20241016,171500,71653180,2275,2275,2275,2275,0
20241016,171400,71653180,2275,2275,2275,2275,0
20241016,171300,71653180,2275,2275,2275,2275,0
20241016,171200,71653180,2275,2275,2275,2275,0
20241016,171100,71653180,2275,2275,2275,2275,0
20241016,171000,71653180,2275,2275,2275,2275,0
20241016,170900,71653180,2275,2275,2275,2275,0
20241016,170800,71653180,2275,2275,2275,2275,0
20241016,170700,71653180,2275,2275,2275,2275,0
20241016,170600,71653180,2275,2275,2275,2275,441
20241016,170500,71653180,2275,2275,2275,2275,0
20241016,170400,71653180,2275,2275,2275,2275,0
20241016,170300,71653180,2275,2275,2275,2275,0
20241016,170200,71653180,2275,2275,2275,2275,0
20241016,170100,71653180,2275,2275,2275,2275,0
20241016,170000,71653180,2275,2275,2275,2275,0
20241016,165900,71653180,2275,2275,2275,2275,0
20241016,165800,71653180,2275,2275,2275,2275,0
20241016,165700,71653180,2275,2275,2275,2275,0
20241016,165600,71653180,2275,2275,2275,2275,0
20241016,165500,71653180,2275,2275,2275,2275,0
20241016,165400,71653180,2275,2275,2275,2275,0
20241016,165300,71653180,2275,2275,2275,2275,0
20241016,165200,71653180,2275,2275,2275,2275,0
20241016,165100,71653180,2275,2275,2275,2275,0
20241016,165000,71653180,2275,2275,2275,2275,0
20241016,164900,71653180,2275,2275,2275,2275,0
20241016,164800,71653180,2275,2275,2275,2275,0
20241016,164700,71653180,2275,2275,2275,2275,0
20241016,164600,71653180,2275,2275,2275,2275,0
20241016,164500,71653180,2275,2275,2275,2275,0
20241016,164400,71653180,2275,2275,2275,2275,0
20241016,164300,71653180,2275,2275,2275,2275,0
20241016,164200,71653180,2275,2275,2275,2275,0
20241016,164100,71653180,2275,2275,2275,2275,0
20241016,164000,71653180,2275,2275,2275,2275,0
20241016,163900,71653180,2275,2275,2275,2275,0
20241016,163800,71653180,2275,2275,2275,2275,0
20241016,163700,71653180,2275,2275,2275,2275,0
20241016,163600,71653180,2275,2275,2275,2275,441
20241016,163500,71653180,2275,2275,2275,2275,0
20241016,163400,71653180,2275,2275,2275,2275,0
20241016,163300,71653180,2275,2275,2275,2275,0
20241016,163200,71653180,2275,2275,2275,2275,0
20241016,163100,71653180,2275,2275,2275,2275,0
20241016,163000,71653180,2275,2275,2275,2275,0
20241016,162900,71653180,2275,2275,2275,2275,0
20241016,162800,71653180,2275,2275,2275,2275,0
20241016,162700,71653180,2275,2275,2275,2275,0
20241016,162600,71653180,2275,2275,2275,2275,0
20241016,162500,71653180,2275,2275,2275,2275,0
20241016,162400,71653180,2275,2275,2275,2275,0
20241016,162300,71653180,2275,2275,2275,2275,0
20241016,162200,71653180,2275,2275,2275,2275,0
20241016,162100,71653180,2275,2275,2275,2275,0
20241016,162000,71653180,2275,2275,2275,2275,0
20241016,161900,71653180,2275,2275,2275,2275,0
20241016,161800,71653180,2275,2275,2275,2275,0
20241016,161700,71653180,2275,2275,2275,2275,0
20241016,161600,71653180,2275,2275,2275,2275,0
20241016,161500,71653180,2275,2275,2275,2275,0
20241016,161400,71653180,2275,2275,2275,2275,0
20241016,161300,71653180,2275,2275,2275,2275,0
20241016,161200,71653180,2275,2275,2275,2275,0
20241016,161100,71653180,2275,2275,2275,2275,0
20241016,161000,71653180,2275,2275,2275,2275,0
20241016,160900,71653180,2275,2275,2275,2275,0
20241016,160800,71653180,2275,2275,2275,2275,0
20241016,160700,71653180,2275,2275,2275,2275,0
20241016,160600,71653180,2275,2275,2275,2275,441
20241016,160500,71653180,2275,2275,2275,2275,0
20241016,160400,71653180,2275,2275,2275,2275,0
20241016,160300,71653180,2275,2275,2275,2275,0
20241016,160200,71653180,2275,2275,2275,2275,0
20241016,160100,71653180,2275,2275,2275,2275,0
20241016,160000,71653180,2275,2275,2275,2275,0
20241016,155900,71653180,2275,2275,2275,2275,0
20241016,155800,71653180,2275,2275,2275,2275,0
20241016,155700,71653180,2275,2275,2275,2275,0
20241016,155600,71653180,2275,2275,2275,2275,0
20241016,155500,71653180,2275,2275,2275,2275,0
20241016,155400,71653180,2275,2275,2275,2275,0
20241016,155300,71653180,2275,2275,2275,2275,0
20241016,155200,71653180,2275,2275,2275,2275,0
20241016,155100,71653180,2275,2275,2275,2275,0
20241016,155000,71653180,2275,2275,2275,2275,0
20241016,154900,71653180,2275,2275,2275,2275,0
20241016,154800,71653180,2275,2275,2275,2275,0
20241016,154700,71653180,2275,2275,2275,2275,0
20241016,154600,71653180,2275,2275,2275,2275,0
20241016,154500,71653180,2275,2275,2275,2275,0
20241016,154400,71653180,2275,2275,2275,2275,0
20241016,154300,71653180,2275,2275,2275,2275,0
20241016,154200,71653180,2275,2275,2275,2275,0
20241016,154100,71653180,2275,2275,2275,2275,0
20241016,154000,71653180,2275,2275,2275,2275,0
20241016,153900,71653180,2275,2275,2275,2275,0
20241016,153800,71653180,2275,2275,2275,2275,0
20241016,153700,71653180,2275,2275,2275,2275,0
20241016,153600,71653180,2275,2275,2275,2275,441
20241016,153500,71653180,2275,2275,2275,2275,0
20241016,153400,71653180,2275,2275,2275,2275,0
20241016,153300,71653180,2275,2275,2275,2275,0
20241016,153200,71653180,2275,2275,2275,2275,0
20241016,153100,71653180,2275,2275,2275,2275,0
20241016,153000,71653180,2275,2275,2275,2275,441
20241016,152900,70649905,2265,2265,2265,2265,0
20241016,152800,70649905,2265,2265,2265,2265,0
20241016,152700,70649905,2265,2265,2265,2265,0
20241016,152600,70649905,2265,2265,2265,2265,0
20241016,152500,70649905,2265,2265,2265,2265,0
20241016,152400,70649905,2265,2265,2265,2265,0
20241016,152300,70649905,2265,2265,2265,2265,0
20241016,152200,70649905,2265,2265,2265,2265,0
20241016,152100,70649905,2265,2265,2265,2265,0
20241016,152000,70649905,2265,2265,2265,2265,0
20241016,151900,70649905,2265,2265,2265,2265,0
20241016,151800,70649905,2265,2265,2265,2265,23
20241016,151700,70597810,2265,2265,2265,2265,0
20241016,151600,70597810,2265,2265,2265,2265,0
20241016,151500,70597810,2265,2265,2265,2265,0
20241016,151400,70597810,2265,2265,2265,2265,5023
20241016,151300,59220715,2265,2265,2265,2265,0
20241016,151200,59220715,2265,2265,2265,2265,0
20241016,151100,59220715,2265,2265,2265,2265,0
20241016,151000,59220715,2265,2265,2265,2265,23
20241016,150900,59168620,2270,2270,2270,2270,0
20241016,150800,59168620,2270,2270,2270,2270,0
20241016,150700,59168620,2270,2270,2270,2270,0
20241016,150600,59168620,2270,2270,2270,2270,0
20241016,150500,59168620,2270,2270,2270,2270,0
20241016,150400,59168620,2270,2270,2270,2270,0
20241016,150300,59168620,2270,2270,2270,2270,50
20241016,150200,59055120,2270,2270,2270,2270,0
20241016,150100,59055120,2270,2270,2270,2270,0
20241016,150000,59055120,2270,2270,2270,2270,0
20241016,145900,59055120,2270,2265,2270,2265,80
20241016,145800,58873850,2265,2265,2265,2265,57
20241016,145700,58744745,2265,2265,2265,2265,0
20241016,145600,58744745,2265,2265,2265,2265,79
20241016,145500,58565810,2265,2265,2265,2265,18
20241016,145400,58525040,2265,2265,2265,2265,44
20241016,145300,58425380,2265,2265,2265,2265,61
20241016,145200,58287215,2265,2265,2265,2265,0
20241016,145100,58287215,2265,2265,2265,2265,61
20241016,145000,58149050,2265,2265,2265,2265,0
20241016,144900,58149050,2265,2265,2270,2265,126
20241016,144800,57863510,2265,2265,2265,2265,59
20241016,144700,57729875,2270,2270,2270,2270,0
20241016,144600,57729875,2270,2265,2270,2265,118
20241016,144500,57462355,2265,2265,2265,2265,0
20241016,144400,57462355,2265,2275,2275,2265,191
20241016,144300,57028805,2270,2270,2270,2270,13
20241016,144200,56999295,2265,2265,2265,2265,64
20241016,144100,56854335,2265,2265,2265,2265,59
20241016,144000,56720700,2265,2265,2265,2265,0
20241016,143900,56720700,2265,2265,2265,2265,61
20241016,143800,56582535,2265,2265,2265,2265,0
20241016,143700,56582535,2265,2265,2265,2265,61
20241016,143600,56444370,2265,2265,2265,2265,63
20241016,143500,56301675,2265,2265,2265,2265,0
20241016,143400,56301675,2265,2265,2265,2265,60
20241016,143300,56165775,2265,2265,2265,2265,0
20241016,143200,56165775,2265,2265,2265,2265,75
20241016,143100,55995900,2265,2265,2265,2265,47
20241016,143000,55889445,2265,2265,2265,2265,0
20241016,142900,55889445,2265,2265,2265,2265,77
20241016,142800,55715040,2265,2265,2265,2265,0
20241016,142700,55715040,2265,2265,2265,2265,46
20241016,142600,55610850,2265,2265,2265,2265,68
20241016,142500,55456830,2265,2265,2265,2265,0
20241016,142400,55456830,2265,2265,2265,2265,54
20241016,142300,55334520,2265,2265,2265,2265,0
20241016,142200,55334520,2265,2265,2265,2265,79
20241016,142100,55155585,2270,2270,2270,2270,0
20241016,142000,55155585,2270,2270,2275,2270,36
20241016,141900,55073860,2265,2265,2265,2265,62
20241016,141800,54933430,2265,2265,2265,2265,0
20241016,141700,54933430,2265,2265,2265,2265,60
20241016,141600,54797530,2265,2265,2265,2265,0
20241016,141500,54797530,2265,2265,2265,2265,71
20241016,141400,54636715,2265,2265,2265,2265,52
20241016,141300,54518935,2265,2265,2265,2265,0
20241016,141200,54518935,2265,2265,2265,2265,64
20241016,141100,54373975,2265,2265,2265,2265,0
20241016,141000,54373975,2265,2265,2265,2265,58
20241016,140900,54242605,2275,2275,2275,2265,69
20241016,140800,54086290,2265,2265,2265,2265,0
20241016,140700,54086290,2265,2265,2265,2265,79
20241016,140600,53907355,2265,2265,2265,2265,75
20241016,140500,53737480,2265,2265,2265,2265,74
20241016,140400,53569870,2265,2265,2265,2265,48
20241016,140300,53461150,2265,2265,2265,2265,0
20241016,140200,53461150,2265,2265,2265,2265,70
20241016,140100,53302600,2265,2265,2265,2265,0
20241016,140000,53302600,2265,2265,2265,2265,53
20241016,135900,53182555,2265,2265,2265,2265,0
20241016,135800,53182555,2265,2265,2265,2265,70
20241016,135700,53024005,2265,2265,2265,2265,52
20241016,135600,52906225,2265,2265,2265,2265,19
20241016,135500,52863190,2265,2265,2265,2265,64
20241016,135400,52718230,2265,2265,2265,2265,0
20241016,135300,52718230,2265,2265,2265,2265,695
20241016,135200,51144055,2260,2260,2260,2260,73
20241016,135100,50979075,2260,2260,2260,2260,0
20241016,135000,50979075,2260,2260,2260,2260,50
20241016,134900,50866075,2260,2260,2260,2260,0
20241016,134800,50866075,2260,2260,2260,2260,71
20241016,134700,50705615,2265,2265,2265,2265,626
20241016,134600,49287725,2265,2265,2265,2265,0
20241016,134500,49287725,2265,2265,2265,2265,66
20241016,134400,49138235,2265,2265,2265,2265,2308
20241016,134300,43910615,2260,2260,2260,2260,57
20241016,134200,43781795,2260,2260,2260,2260,0
20241016,134100,43781795,2260,2260,2260,2260,65
20241016,134000,43634895,2260,2260,2260,2260,57
20241016,133900,43506075,2260,2260,2260,2260,0
20241016,133800,43506075,2260,2260,2260,2260,73
20241016,133700,43341095,2260,2260,2260,2260,0
20241016,133600,43341095,2260,2260,2260,2260,50
20241016,133500,43228095,2260,2260,2260,2260,77
20241016,133400,43054075,2260,2260,2260,2260,0
20241016,133300,43054075,2260,2260,2260,2260,45
20241016,133200,42952375,2260,2260,2260,2260,0
20241016,133100,42952375,2260,2260,2260,2260,65
20241016,133000,42805475,2260,2260,2260,2260,58
20241016,132900,42674395,2260,2260,2260,2260,0
20241016,132800,42674395,2260,2260,2260,2260,73
20241016,132700,42509415,2260,2260,2260,2260,0
20241016,132600,42509415,2260,2260,2260,2260,49
20241016,132500,42398675,2260,2260,2260,2260,61
20241016,132400,42260815,2265,2265,2265,2265,0
20241016,132300,42260815,2265,2265,2265,2265,0
20241016,132200,42260815,2265,2265,2265,2265,0
20241016,132100,42260815,2265,2265,2265,2265,0
20241016,132000,42260815,2265,2265,2265,2265,0
20241016,131900,42260815,2265,2265,2265,2265,0
20241016,131800,42260815,2265,2265,2265,2265,0
20241016,131700,42260815,2265,2265,2265,2265,0
20241016,131600,42260815,2265,2265,2265,2265,0
20241016,131500,42260815,2265,2265,2265,2265,0
20241016,131400,42260815,2265,2265,2265,2265,0
20241016,131300,42260815,2265,2265,2265,2265,0
20241016,131200,42260815,2265,2265,2265,2265,0
20241016,131100,42260815,2265,2265,2265,2265,0
20241016,131000,42260815,2265,2265,2265,2265,0
20241016,130900,42260815,2265,2265,2265,2265,0
20241016,130800,42260815,2265,2265,2265,2265,0
20241016,130700,42260815,2265,2265,2265,2265,0
20241016,130600,42260815,2265,2265,2265,2265,0
20241016,130500,42260815,2265,2265,2265,2265,0
20241016,130400,42260815,2265,2265,2265,2265,0
20241016,130300,42260815,2265,2265,2265,2265,0
20241016,130200,42260815,2265,2265,2265,2265,0
20241016,130100,42260815,2265,2265,2265,2265,0
20241016,130000,42260815,2265,2265,2265,2265,0
20241016,125900,42260815,2265,2265,2265,2265,0
20241016,125800,42260815,2265,2265,2265,2265,0
20241016,125700,42260815,2265,2265,2265,2265,0
20241016,125600,42260815,2265,2265,2265,2265,0
20241016,125500,42260815,2265,2265,2265,2265,0
20241016,125400,42260815,2265,2265,2265,2265,0
20241016,125300,42260815,2265,2265,2265,2265,2714
20241016,125200,36113605,2265,2265,2265,2265,0
20241016,125100,36113605,2265,2265,2265,2265,0
20241016,125000,36113605,2265,2265,2265,2265,0
20241016,124900,36113605,2265,2265,2265,2265,0
20241016,124800,36113605,2265,2265,2265,2265,0
20241016,124700,36113605,2265,2265,2265,2265,0
20241016,124600,36113605,2265,2265,2265,2265,0
20241016,124500,36113605,2265,2265,2265,2265,0
20241016,124400,36113605,2265,2265,2265,2265,0
20241016,124300,36113605,2265,2265,2265,2265,0
20241016,124200,36113605,2265,2265,2265,2265,0
20241016,124100,36113605,2265,2265,2265,2265,0
20241016,124000,36113605,2265,2265,2265,2265,0
20241016,123900,36113605,2265,2265,2265,2265,0
20241016,123800,36113605,2265,2265,2265,2265,560
20241016,123700,34845205,2270,2270,2270,2270,0
20241016,123600,34845205,2270,2270,2270,2270,0
20241016,123500,34845205,2270,2270,2270,2270,0
20241016,123400,34845205,2270,2270,2270,2270,0
20241016,123300,34845205,2270,2270,2270,2270,0
20241016,123200,34845205,2270,2270,2270,2270,0
20241016,123100,34845205,2270,2270,2270,2270,0
20241016,123000,34845205,2270,2270,2270,2270,0
20241016,122900,34845205,2270,2270,2270,2270,0
20241016,122800,34845205,2270,2270,2270,2270,0
20241016,122700,34845205,2270,2270,2270,2270,0
20241016,122600,34845205,2270,2270,2270,2270,0
20241016,122500,34845205,2270,2270,2270,2270,0
20241016,122400,34845205,2270,2270,2270,2270,0
20241016,122300,34845205,2270,2270,2270,2270,0
20241016,122200,34845205,2270,2270,2270,2270,0
20241016,122100,34845205,2270,2270,2270,2270,0
20241016,122000,34845205,2270,2270,2270,2270,0
20241016,121900,34845205,2270,2270,2270,2270,0
20241016,121800,34845205,2270,2270,2270,2270,0
20241016,121700,34845205,2270,2270,2270,2270,0
20241016,121600,34845205,2270,2270,2270,2270,0
20241016,121500,34845205,2270,2270,2270,2270,0
20241016,121400,34845205,2270,2270,2270,2270,0
20241016,121300,34845205,2270,2270,2270,2270,0
20241016,121200,34845205,2270,2270,2270,2270,0
20241016,121100,34845205,2270,2270,2270,2270,0
20241016,121000,34845205,2270,2270,2270,2270,0
20241016,120900,34845205,2270,2270,2270,2270,0
20241016,120800,34845205,2270,2270,2270,2270,0
20241016,120700,34845205,2270,2270,2270,2270,0
20241016,120600,34845205,2270,2270,2270,2270,0
20241016,120500,34845205,2270,2270,2270,2270,0
20241016,120400,34845205,2270,2270,2270,2270,0
20241016,120300,34845205,2270,2270,2270,2270,0
20241016,120200,34845205,2270,2270,2270,2270,0
20241016,120100,34845205,2270,2270,2270,2270,0
20241016,120000,34845205,2270,2270,2270,2270,0
20241016,115900,34845205,2270,2270,2270,2270,0
20241016,115800,34845205,2270,2270,2270,2270,0
20241016,115700,34845205,2270,2270,2270,2270,0
20241016,115600,34845205,2270,2270,2270,2270,0
20241016,115500,34845205,2270,2270,2270,2270,0
20241016,115400,34845205,2270,2270,2270,2270,0
20241016,115300,34845205,2270,2270,2270,2270,0
20241016,115200,34845205,2270,2270,2270,2270,0
20241016,115100,34845205,2270,2270,2270,2270,0
20241016,115000,34845205,2270,2270,2270,2270,0
20241016,114900,34845205,2270,2270,2270,2270,0
20241016,114800,34845205,2270,2270,2270,2270,0
20241016,114700,34845205,2270,2270,2270,2270,0
20241016,114600,34845205,2270,2270,2270,2270,0
20241016,114500,34845205,2270,2270,2270,2270,0
20241016,114400,34845205,2270,2270,2270,2270,0
20241016,114300,34845205,2270,2270,2270,2270,190
20241016,114200,34413905,2270,2270,2270,2270,0
20241016,114100,34413905,2270,2270,2270,2270,0
20241016,114000,34413905,2270,2270,2270,2270,0
20241016,113900,34413905,2270,2270,2270,2270,0
20241016,113800,34413905,2270,2270,2270,2270,112
20241016,113700,34159665,2270,2270,2270,2270,0
20241016,113600,34159665,2270,2270,2270,2270,0
20241016,113500,34159665,2270,2270,2270,2270,0
20241016,113400,34159665,2270,2270,2270,2270,0
20241016,113300,34159665,2270,2270,2270,2270,0
20241016,113200,34159665,2270,2270,2270,2270,0
20241016,113100,34159665,2270,2270,2270,2270,0
20241016,113000,34159665,2270,2270,2270,2270,0
20241016,112900,34159665,2270,2270,2270,2270,0
20241016,112800,34159665,2270,2270,2270,2270,0
20241016,112700,34159665,2270,2270,2270,2270,0
20241016,112600,34159665,2270,2270,2270,2270,0
20241016,112500,34159665,2270,2270,2270,2270,0
20241016,112400,34159665,2270,2270,2270,2270,0
20241016,112300,34159665,2270,2270,2270,2270,0
20241016,112200,34159665,2270,2270,2270,2270,0
20241016,112100,34159665,2270,2270,2270,2270,0
20241016,112000,34159665,2270,2270,2270,2270,0
20241016,111900,34159665,2270,2270,2270,2270,1000
20241016,111800,31889665,2270,2270,2270,2270,3174
20241016,111700,24684685,2270,2270,2270,2270,0
20241016,111600,24684685,2270,2270,2270,2270,0
20241016,111500,24684685,2270,2270,2270,2270,0
20241016,111400,24684685,2270,2270,2270,2270,0
20241016,111300,24684685,2270,2270,2270,2270,0
20241016,111200,24684685,2270,2270,2270,2270,0
20241016,111100,24684685,2270,2270,2270,2270,0
20241016,111000,24684685,2270,2270,2270,2270,0
20241016,110900,24684685,2270,2270,2270,2270,0
20241016,110800,24684685,2270,2270,2270,2270,0
20241016,110700,24684685,2270,2270,2270,2270,0
20241016,110600,24684685,2270,2270,2270,2270,0
20241016,110500,24684685,2270,2270,2270,2270,0
20241016,110400,24684685,2270,2270,2270,2270,0
20241016,110300,24684685,2270,2270,2270,2270,0
20241016,110200,24684685,2270,2270,2270,2270,0
20241016,110100,24684685,2270,2270,2270,2270,0
20241016,110000,24684685,2270,2270,2270,2270,0
20241016,105900,24684685,2270,2270,2270,2270,0
20241016,105800,24684685,2270,2270,2270,2270,0
20241016,105700,24684685,2270,2270,2270,2270,0
20241016,105600,24684685,2270,2270,2270,2270,500
20241016,105500,23549685,2275,2275,2275,2275,0
20241016,105400,23549685,2275,2275,2275,2275,0
20241016,105300,23549685,2275,2275,2275,2275,0
20241016,105200,23549685,2275,2275,2275,2275,0
20241016,105100,23549685,2275,2275,2275,2275,0
20241016,105000,23549685,2275,2275,2275,2275,0
20241016,104900,23549685,2275,2275,2275,2275,0
20241016,104800,23549685,2275,2275,2275,2275,0
20241016,104700,23549685,2275,2275,2275,2275,0
20241016,104600,23549685,2275,2275,2275,2275,0
20241016,104500,23549685,2275,2275,2275,2275,0
20241016,104400,23549685,2275,2275,2275,2275,0
20241016,104300,23549685,2275,2275,2275,2275,0
20241016,104200,23549685,2275,2275,2275,2275,0
20241016,104100,23549685,2275,2275,2275,2275,0
20241016,104000,23549685,2275,2275,2275,2275,0
20241016,103900,23549685,2275,2275,2275,2275,0
20241016,103800,23549685,2275,2275,2275,2275,0
20241016,103700,23549685,2275,2275,2275,2275,0
20241016,103600,23549685,2275,2275,2275,2275,0
20241016,103500,23549685,2275,2275,2275,2275,0
20241016,103400,23549685,2275,2275,2275,2275,0
20241016,103300,23549685,2275,2275,2275,2275,0
20241016,103200,23549685,2275,2275,2275,2275,0
20241016,103100,23549685,2275,2275,2275,2275,200
20241016,103000,23094685,2280,2280,2280,2280,334
20241016,102900,22333165,2275,2275,2275,2275,0
20241016,102800,22333165,2275,2275,2275,2275,0
20241016,102700,22333165,2275,2275,2275,2275,0
20241016,102600,22333165,2275,2275,2275,2275,0
20241016,102500,22333165,2275,2275,2275,2275,0
20241016,102400,22333165,2275,2275,2275,2275,0
20241016,102300,22333165,2275,2275,2275,2275,903
20241016,102200,20278840,2275,2275,2275,2275,0
20241016,102100,20278840,2275,2275,2275,2275,0
20241016,102000,20278840,2275,2275,2275,2275,0
20241016,101900,20278840,2275,2275,2275,2275,0
20241016,101800,20278840,2275,2275,2275,2275,0
20241016,101700,20278840,2275,2275,2275,2275,0
20241016,101600,20278840,2275,2275,2275,2275,0
20241016,101500,20278840,2275,2275,2275,2275,0
20241016,101400,20278840,2275,2275,2275,2275,0
20241016,101300,20278840,2275,2275,2275,2275,0
20241016,101200,20278840,2275,2275,2275,2275,0
20241016,101100,20278840,2275,2275,2275,2275,166
20241016,101000,19901190,2280,2280,2280,2280,0
20241016,100900,19901190,2280,2280,2280,2280,0
20241016,100800,19901190,2280,2275,2280,2275,541
20241016,100700,18668295,2270,2270,2270,2270,124
20241016,100600,18386815,2270,2270,2270,2270,35
20241016,100500,18307365,2265,2265,2265,2265,0
20241016,100400,18307365,2265,2265,2265,2265,0
20241016,100300,18307365,2265,2265,2265,2265,18
20241016,100200,18266595,2265,2265,2265,2265,0
20241016,100100,18266595,2265,2270,2270,2265,159
20241016,100000,17906435,2265,2265,2265,2265,0
20241016,095900,17906435,2265,2265,2265,2265,0
20241016,095800,17906435,2265,2265,2265,2265,19
20241016,095700,17863400,2270,2270,2270,2270,880
20241016,095600,15865800,2265,2265,2265,2265,0
20241016,095500,15865800,2265,2265,2265,2265,3014
20241016,095400,9039090,2260,2260,2260,2260,0
20241016,095300,9039090,2260,2260,2260,2260,0
20241016,095200,9039090,2260,2260,2260,2260,0
20241016,095100,9039090,2260,2260,2260,2260,449
20241016,095000,8024350,2260,2260,2260,2260,0
20241016,094900,8024350,2260,2260,2260,2260,19
20241016,094800,7981410,2260,2260,2260,2260,0
20241016,094700,7981410,2260,2260,2260,2260,308
20241016,094600,7285330,2265,2265,2265,2265,0
20241016,094500,7285330,2265,2265,2265,2265,0
20241016,094400,7285330,2265,2265,2265,2265,0
20241016,094300,7285330,2265,2265,2265,2265,10
20241016,094200,7262680,2260,2260,2260,2260,0
20241016,094100,7262680,2260,2260,2260,2260,0
20241016,094000,7262680,2260,2260,2260,2260,0
20241016,093900,7262680,2260,2260,2260,2260,0
20241016,093800,7262680,2260,2260,2260,2260,0
20241016,093700,7262680,2260,2260,2260,2260,0
20241016,093600,7262680,2260,2260,2260,2260,40
20241016,093500,7172280,2270,2270,2270,2270,0
20241016,093400,7172280,2270,2270,2270,2270,0
20241016,093300,7172280,2270,2270,2270,2270,0
20241016,093200,7172280,2270,2270,2270,2270,5
20241016,093100,7160930,2270,2270,2270,2270,7
20241016,093000,7145040,2270,2270,2270,2270,4
20241016,092900,7135960,2265,2265,2265,2265,0
20241016,092800,7135960,2265,2265,2265,2265,0
20241016,092700,7135960,2265,2265,2265,2265,6
20241016,092600,7122370,2270,2270,2270,2270,0
20241016,092500,7122370,2270,2270,2270,2270,0
20241016,092400,7122370,2270,2270,2270,2270,0
20241016,092300,7122370,2270,2270,2270,2270,0
20241016,092200,7122370,2270,2270,2270,2270,0
20241016,092100,7122370,2270,2265,2270,2265,100
20241016,092000,6895380,2270,2270,2270,2270,11
20241016,091900,6870410,2260,2260,2260,2260,0
20241016,091800,6870410,2260,2260,2260,2260,0
20241016,091700,6870410,2260,2260,2260,2260,0
20241016,091600,6870410,2260,2260,2260,2260,2
20241016,091500,6865890,2260,2260,2260,2260,98
20241016,091400,6644410,2275,2275,2275,2275,0
20241016,091300,6644410,2275,2255,2275,2255,2
20241016,091200,6639880,2255,2255,2255,2255,515
20241016,091100,5478555,2255,2255,2255,2255,41
20241016,091000,5386100,2250,2250,2250,2250,0
20241016,090900,5386100,2250,2250,2250,2250,0
20241016,090800,5386100,2250,2250,2250,2250,0
20241016,090700,5386100,2250,2250,2250,2250,0
20241016,090600,5386100,2250,2250,2250,2250,258
20241016,090500,4805600,2250,2250,2250,2250,200
20241016,090400,4355600,2250,2250,2250,2250,0
20241016,090300,4355600,2250,2250,2250,2250,500
20241016,090200,3230600,2250,2250,2250,2250,500
20241016,090100,2105600,2240,2240,2240,2240,0
20241016,090000,2105600,2240,2240,2240,2240,940