stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,214000,41060950,2300,2275,2300,2275,683
20241018,213900,41060950,2300,2300,2300,2300,0
20241018,213800,41060950,2300,2300,2300,2300,0
20241018,213700,41060950,2300,2300,2300,2300,0
20241018,213600,41060950,2300,2300,2300,2300,0
20241018,213500,41060950,2300,2300,2300,2300,0
20241018,213400,41060950,2300,2300,2300,2300,0
20241018,213300,41060950,2300,2300,2300,2300,0
20241018,213200,41060950,2300,2300,2300,2300,0
20241018,213100,41060950,2300,2300,2300,2300,0
20241018,213000,41060950,2300,2300,2300,2300,0
20241018,212900,41060950,2300,2300,2300,2300,0
20241018,212800,41060950,2300,2300,2300,2300,0
20241018,212700,41060950,2300,2300,2300,2300,0
20241018,212600,41060950,2300,2300,2300,2300,0
20241018,212500,41060950,2300,2300,2300,2300,0
20241018,212400,41060950,2300,2300,2300,2300,0
20241018,212300,41060950,2300,2300,2300,2300,0
20241018,212200,41060950,2300,2300,2300,2300,0
20241018,212100,41060950,2300,2300,2300,2300,0
20241018,212000,41060950,2300,2300,2300,2300,0
20241018,211900,41060950,2300,2300,2300,2300,0
20241018,211800,41060950,2300,2300,2300,2300,0
20241018,211700,41060950,2300,2300,2300,2300,0
20241018,211600,41060950,2300,2300,2300,2300,0
20241018,211500,41060950,2300,2300,2300,2300,0
20241018,211400,41060950,2300,2300,2300,2300,0
20241018,211300,41060950,2300,2300,2300,2300,0
20241018,211200,41060950,2300,2300,2300,2300,0
20241018,211100,41060950,2300,2300,2300,2300,0
20241018,211000,41060950,2300,2275,2300,2275,683
20241018,210900,41060950,2300,2300,2300,2300,0
20241018,210800,41060950,2300,2300,2300,2300,0
20241018,210700,41060950,2300,2300,2300,2300,0
20241018,210600,41060950,2300,2300,2300,2300,0
20241018,210500,41060950,2300,2300,2300,2300,0
20241018,210400,41060950,2300,2300,2300,2300,0
20241018,210300,41060950,2300,2300,2300,2300,0
20241018,210200,41060950,2300,2300,2300,2300,0
20241018,210100,41060950,2300,2300,2300,2300,0
20241018,210000,41060950,2300,2300,2300,2300,0
20241018,205900,41060950,2300,2300,2300,2300,0
20241018,205800,41060950,2300,2300,2300,2300,0
20241018,205700,41060950,2300,2300,2300,2300,0
20241018,205600,41060950,2300,2300,2300,2300,0
20241018,205500,41060950,2300,2300,2300,2300,0
20241018,205400,41060950,2300,2300,2300,2300,0
20241018,205300,41060950,2300,2300,2300,2300,0
20241018,205200,41060950,2300,2300,2300,2300,0
20241018,205100,41060950,2300,2300,2300,2300,0
20241018,205000,41060950,2300,2300,2300,2300,0
20241018,204900,41060950,2300,2300,2300,2300,0
20241018,204800,41060950,2300,2300,2300,2300,0
20241018,204700,41060950,2300,2300,2300,2300,0
20241018,204600,41060950,2300,2300,2300,2300,0
20241018,204500,41060950,2300,2300,2300,2300,0
20241018,204400,41060950,2300,2300,2300,2300,0
20241018,204300,41060950,2300,2300,2300,2300,0
20241018,204200,41060950,2300,2300,2300,2300,0
20241018,204100,41060950,2300,2300,2300,2300,0
20241018,204000,41060950,2300,2275,2300,2275,683
20241018,203900,41060950,2300,2300,2300,2300,0
20241018,203800,41060950,2300,2300,2300,2300,0
20241018,203700,41060950,2300,2300,2300,2300,0
20241018,203600,41060950,2300,2300,2300,2300,0
20241018,203500,41060950,2300,2300,2300,2300,0
20241018,203400,41060950,2300,2300,2300,2300,0
20241018,203300,41060950,2300,2300,2300,2300,0
20241018,203200,41060950,2300,2300,2300,2300,0
20241018,203100,41060950,2300,2300,2300,2300,0
20241018,203000,41060950,2300,2300,2300,2300,0
20241018,202900,41060950,2300,2300,2300,2300,0
20241018,202800,41060950,2300,2300,2300,2300,0
20241018,202700,41060950,2300,2300,2300,2300,0
20241018,202600,41060950,2300,2300,2300,2300,0
20241018,202500,41060950,2300,2300,2300,2300,0
20241018,202400,41060950,2300,2300,2300,2300,0
20241018,202300,41060950,2300,2300,2300,2300,0
20241018,202200,41060950,2300,2300,2300,2300,0
20241018,202100,41060950,2300,2300,2300,2300,0
20241018,202000,41060950,2300,2300,2300,2300,0
20241018,201900,41060950,2300,2300,2300,2300,0
20241018,201800,41060950,2300,2300,2300,2300,0
20241018,201700,41060950,2300,2300,2300,2300,0
20241018,201600,41060950,2300,2300,2300,2300,0
20241018,201500,41060950,2300,2300,2300,2300,0
20241018,201400,41060950,2300,2300,2300,2300,0
20241018,201300,41060950,2300,2300,2300,2300,0
20241018,201200,41060950,2300,2300,2300,2300,0
20241018,201100,41060950,2300,2300,2300,2300,0
20241018,201000,41060950,2300,2275,2300,2275,683
20241018,200900,41060950,2300,2300,2300,2300,0
20241018,200800,41060950,2300,2300,2300,2300,0
20241018,200700,41060950,2300,2300,2300,2300,0
20241018,200600,41060950,2300,2300,2300,2300,0
20241018,200500,41060950,2300,2300,2300,2300,0
20241018,200400,41060950,2300,2300,2300,2300,0
20241018,200300,41060950,2300,2300,2300,2300,0
20241018,200200,41060950,2300,2300,2300,2300,0
20241018,200100,41060950,2300,2300,2300,2300,0
20241018,200000,41060950,2300,2300,2300,2300,0
20241018,195900,41060950,2300,2300,2300,2300,0
20241018,195800,41060950,2300,2300,2300,2300,0
20241018,195700,41060950,2300,2300,2300,2300,0
20241018,195600,41060950,2300,2300,2300,2300,0
20241018,195500,41060950,2300,2300,2300,2300,0
20241018,195400,41060950,2300,2300,2300,2300,0
20241018,195300,41060950,2300,2300,2300,2300,0
20241018,195200,41060950,2300,2300,2300,2300,0
20241018,195100,41060950,2300,2300,2300,2300,0
20241018,195000,41060950,2300,2300,2300,2300,0
20241018,194900,41060950,2300,2300,2300,2300,0
20241018,194800,41060950,2300,2300,2300,2300,0
20241018,194700,41060950,2300,2300,2300,2300,0
20241018,194600,41060950,2300,2300,2300,2300,0
20241018,194500,41060950,2300,2300,2300,2300,0
20241018,194400,41060950,2300,2300,2300,2300,0
20241018,194300,41060950,2300,2300,2300,2300,0
20241018,194200,41060950,2300,2300,2300,2300,0
20241018,194100,41060950,2300,2300,2300,2300,0
20241018,194000,41060950,2300,2275,2300,2275,683
20241018,193900,41060950,2300,2300,2300,2300,0
20241018,193800,41060950,2300,2300,2300,2300,0
20241018,193700,41060950,2300,2300,2300,2300,0
20241018,193600,41060950,2300,2300,2300,2300,0
20241018,193500,41060950,2300,2300,2300,2300,0
20241018,193400,41060950,2300,2300,2300,2300,0
20241018,193300,41060950,2300,2300,2300,2300,0
20241018,193200,41060950,2300,2300,2300,2300,0
20241018,193100,41060950,2300,2300,2300,2300,0
20241018,193000,41060950,2300,2300,2300,2300,0
20241018,192900,41060950,2300,2300,2300,2300,0
20241018,192800,41060950,2300,2300,2300,2300,0
20241018,192700,41060950,2300,2300,2300,2300,0
20241018,192600,41060950,2300,2300,2300,2300,0
20241018,192500,41060950,2300,2300,2300,2300,0
20241018,192400,41060950,2300,2300,2300,2300,0
20241018,192300,41060950,2300,2300,2300,2300,0
20241018,192200,41060950,2300,2300,2300,2300,0
20241018,192100,41060950,2300,2300,2300,2300,0
20241018,192000,41060950,2300,2300,2300,2300,0
20241018,191900,41060950,2300,2300,2300,2300,0
20241018,191800,41060950,2300,2300,2300,2300,0
20241018,191700,41060950,2300,2300,2300,2300,0
20241018,191600,41060950,2300,2300,2300,2300,0
20241018,191500,41060950,2300,2300,2300,2300,0
20241018,191400,41060950,2300,2300,2300,2300,0
20241018,191300,41060950,2300,2300,2300,2300,0
20241018,191200,41060950,2300,2300,2300,2300,0
20241018,191100,41060950,2300,2300,2300,2300,0
20241018,191000,41060950,2300,2275,2300,2275,683
20241018,190900,41060950,2300,2300,2300,2300,0
20241018,190800,41060950,2300,2300,2300,2300,0
20241018,190700,41060950,2300,2300,2300,2300,0
20241018,190600,41060950,2300,2300,2300,2300,0
20241018,190500,41060950,2300,2300,2300,2300,0
20241018,190400,41060950,2300,2300,2300,2300,0
20241018,190300,41060950,2300,2300,2300,2300,0
20241018,190200,41060950,2300,2300,2300,2300,0
20241018,190100,41060950,2300,2300,2300,2300,0
20241018,190000,41060950,2300,2300,2300,2300,0
20241018,185900,41060950,2300,2300,2300,2300,0
20241018,185800,41060950,2300,2300,2300,2300,0
20241018,185700,41060950,2300,2300,2300,2300,0
20241018,185600,41060950,2300,2300,2300,2300,0
20241018,185500,41060950,2300,2300,2300,2300,0
20241018,185400,41060950,2300,2300,2300,2300,0
20241018,185300,41060950,2300,2300,2300,2300,0
20241018,185200,41060950,2300,2300,2300,2300,0
20241018,185100,41060950,2300,2300,2300,2300,0
20241018,185000,41060950,2300,2300,2300,2300,0
20241018,184900,41060950,2300,2300,2300,2300,0
20241018,184800,41060950,2300,2300,2300,2300,0
20241018,184700,41060950,2300,2300,2300,2300,0
20241018,184600,41060950,2300,2300,2300,2300,0
20241018,184500,41060950,2300,2300,2300,2300,0
20241018,184400,41060950,2300,2300,2300,2300,0
20241018,184300,41060950,2300,2300,2300,2300,0
20241018,184200,41060950,2300,2300,2300,2300,0
20241018,184100,41060950,2300,2300,2300,2300,0
20241018,184000,41060950,2300,2275,2300,2275,683
20241018,183900,41060950,2300,2300,2300,2300,0
20241018,183800,41060950,2300,2300,2300,2300,0
20241018,183700,41060950,2300,2300,2300,2300,0
20241018,183600,41060950,2300,2300,2300,2300,0
20241018,183500,41060950,2300,2300,2300,2300,0
20241018,183400,41060950,2300,2300,2300,2300,0
20241018,183300,41060950,2300,2300,2300,2300,0
20241018,183200,41060950,2300,2300,2300,2300,0
20241018,183100,41060950,2300,2300,2300,2300,0
20241018,183000,41060950,2300,2300,2300,2300,0
20241018,182900,41060950,2300,2300,2300,2300,0
20241018,182800,41060950,2300,2300,2300,2300,0
20241018,182700,41060950,2300,2300,2300,2300,0
20241018,182600,41060950,2300,2300,2300,2300,0
20241018,182500,41060950,2300,2300,2300,2300,0
20241018,182400,41060950,2300,2300,2300,2300,0
20241018,182300,41060950,2300,2300,2300,2300,0
20241018,182200,41060950,2300,2300,2300,2300,0
20241018,182100,41060950,2300,2300,2300,2300,0
20241018,182000,41060950,2300,2300,2300,2300,0
20241018,181900,41060950,2300,2300,2300,2300,0
20241018,181800,41060950,2300,2300,2300,2300,0
20241018,181700,41060950,2300,2300,2300,2300,0
20241018,181600,41060950,2300,2300,2300,2300,0
20241018,181500,41060950,2300,2300,2300,2300,0
20241018,181400,41060950,2300,2300,2300,2300,0
20241018,181300,41060950,2300,2300,2300,2300,0
20241018,181200,41060950,2300,2300,2300,2300,0
20241018,181100,41060950,2300,2300,2300,2300,0
20241018,181000,41060950,2300,2275,2300,2275,683
20241018,180900,41060950,2300,2300,2300,2300,0
20241018,180800,41060950,2300,2300,2300,2300,0
20241018,180700,41060950,2300,2300,2300,2300,0
20241018,180600,41060950,2300,2300,2300,2300,0
20241018,180500,41060950,2300,2300,2300,2300,0
20241018,180400,41060950,2300,2300,2300,2300,0
20241018,180300,41060950,2300,2300,2300,2300,0
20241018,180200,41060950,2300,2300,2300,2300,0
20241018,180100,41060950,2300,2300,2300,2300,0
20241018,180000,41060950,2300,2300,2300,2300,0
20241018,175900,41060950,2300,2300,2300,2300,0
20241018,175800,41060950,2300,2300,2300,2300,0
20241018,175700,41060950,2300,2300,2300,2300,0
20241018,175600,41060950,2300,2300,2300,2300,0
20241018,175500,41060950,2300,2300,2300,2300,0
20241018,175400,41060950,2300,2300,2300,2300,0
20241018,175300,41060950,2300,2300,2300,2300,0
20241018,175200,41060950,2300,2300,2300,2300,0
20241018,175100,41060950,2300,2300,2300,2300,0
20241018,175000,41060950,2300,2300,2300,2300,0
20241018,174900,41060950,2300,2300,2300,2300,0
20241018,174800,41060950,2300,2300,2300,2300,0
20241018,174700,41060950,2300,2300,2300,2300,0
20241018,174600,41060950,2300,2300,2300,2300,0
20241018,174500,41060950,2300,2300,2300,2300,0
20241018,174400,41060950,2300,2300,2300,2300,0
20241018,174300,41060950,2300,2300,2300,2300,0
20241018,174200,41060950,2300,2300,2300,2300,0
20241018,174100,41060950,2300,2300,2300,2300,0
20241018,174000,41060950,2300,2275,2300,2275,683
20241018,173900,41060950,2300,2300,2300,2300,0
20241018,173800,41060950,2300,2300,2300,2300,0
20241018,173700,41060950,2300,2300,2300,2300,0
20241018,173600,41060950,2300,2300,2300,2300,0
20241018,173500,41060950,2300,2300,2300,2300,0
20241018,173400,41060950,2300,2300,2300,2300,0
20241018,173300,41060950,2300,2300,2300,2300,0
20241018,173200,41060950,2300,2300,2300,2300,0
20241018,173100,41060950,2300,2300,2300,2300,0
20241018,173000,41060950,2300,2300,2300,2300,0
20241018,172900,41060950,2300,2300,2300,2300,0
20241018,172800,41060950,2300,2300,2300,2300,0
20241018,172700,41060950,2300,2300,2300,2300,0
20241018,172600,41060950,2300,2300,2300,2300,0
20241018,172500,41060950,2300,2300,2300,2300,0
20241018,172400,41060950,2300,2300,2300,2300,0
20241018,172300,41060950,2300,2300,2300,2300,0
20241018,172200,41060950,2300,2300,2300,2300,0
20241018,172100,41060950,2300,2300,2300,2300,0
20241018,172000,41060950,2300,2300,2300,2300,0
20241018,171900,41060950,2300,2300,2300,2300,0
20241018,171800,41060950,2300,2300,2300,2300,0
20241018,171700,41060950,2300,2300,2300,2300,0
20241018,171600,41060950,2300,2300,2300,2300,0
20241018,171500,41060950,2300,2300,2300,2300,0
20241018,171400,41060950,2300,2300,2300,2300,0
20241018,171300,41060950,2300,2300,2300,2300,0
20241018,171200,41060950,2300,2300,2300,2300,0
20241018,171100,41060950,2300,2300,2300,2300,0
20241018,171000,41060950,2300,2275,2300,2275,683
20241018,170900,41060950,2300,2300,2300,2300,0
20241018,170800,41060950,2300,2300,2300,2300,0
20241018,170700,41060950,2300,2300,2300,2300,0
20241018,170600,41060950,2300,2300,2300,2300,0
20241018,170500,41060950,2300,2300,2300,2300,0
20241018,170400,41060950,2300,2300,2300,2300,0
20241018,170300,41060950,2300,2300,2300,2300,0
20241018,170200,41060950,2300,2300,2300,2300,0
20241018,170100,41060950,2300,2300,2300,2300,0
20241018,170000,41060950,2300,2300,2300,2300,0
20241018,165900,41060950,2300,2300,2300,2300,0
20241018,165800,41060950,2300,2300,2300,2300,0
20241018,165700,41060950,2300,2300,2300,2300,0
20241018,165600,41060950,2300,2300,2300,2300,0
20241018,165500,41060950,2300,2300,2300,2300,0
20241018,165400,41060950,2300,2300,2300,2300,0
20241018,165300,41060950,2300,2300,2300,2300,0
20241018,165200,41060950,2300,2300,2300,2300,0
20241018,165100,41060950,2300,2300,2300,2300,0
20241018,165000,41060950,2300,2300,2300,2300,0
20241018,164900,41060950,2300,2300,2300,2300,0
20241018,164800,41060950,2300,2300,2300,2300,0
20241018,164700,41060950,2300,2300,2300,2300,0
20241018,164600,41060950,2300,2300,2300,2300,0
20241018,164500,41060950,2300,2300,2300,2300,0
20241018,164400,41060950,2300,2300,2300,2300,0
20241018,164300,41060950,2300,2300,2300,2300,0
20241018,164200,41060950,2300,2300,2300,2300,0
20241018,164100,41060950,2300,2300,2300,2300,0
20241018,164000,41060950,2300,2275,2300,2275,683
20241018,163900,41060950,2300,2300,2300,2300,0
20241018,163800,41060950,2300,2300,2300,2300,0
20241018,163700,41060950,2300,2300,2300,2300,0
20241018,163600,41060950,2300,2300,2300,2300,0
20241018,163500,41060950,2300,2300,2300,2300,0
20241018,163400,41060950,2300,2300,2300,2300,0
20241018,163300,41060950,2300,2300,2300,2300,0
20241018,163200,41060950,2300,2300,2300,2300,0
20241018,163100,41060950,2300,2300,2300,2300,0
20241018,163000,41060950,2300,2300,2300,2300,0
20241018,162900,41060950,2300,2300,2300,2300,0
20241018,162800,41060950,2300,2300,2300,2300,0
20241018,162700,41060950,2300,2300,2300,2300,0
20241018,162600,41060950,2300,2300,2300,2300,0
20241018,162500,41060950,2300,2300,2300,2300,0
20241018,162400,41060950,2300,2300,2300,2300,0
20241018,162300,41060950,2300,2300,2300,2300,0
20241018,162200,41060950,2300,2300,2300,2300,0
20241018,162100,41060950,2300,2300,2300,2300,0
20241018,162000,41060950,2300,2300,2300,2300,0
20241018,161900,41060950,2300,2300,2300,2300,0
20241018,161800,41060950,2300,2300,2300,2300,0
20241018,161700,41060950,2300,2300,2300,2300,0
20241018,161600,41060950,2300,2300,2300,2300,0
20241018,161500,41060950,2300,2300,2300,2300,0
20241018,161400,41060950,2300,2300,2300,2300,0
20241018,161300,41060950,2300,2300,2300,2300,0
20241018,161200,41060950,2300,2300,2300,2300,0
20241018,161100,41060950,2300,2300,2300,2300,0
20241018,161000,41060950,2300,2275,2300,2275,683
20241018,160900,41060950,2300,2300,2300,2300,0
20241018,160800,41060950,2300,2300,2300,2300,0
20241018,160700,41060950,2300,2300,2300,2300,0
20241018,160600,41060950,2300,2300,2300,2300,0
20241018,160500,41060950,2300,2300,2300,2300,0
20241018,160400,41060950,2300,2300,2300,2300,0
20241018,160300,41060950,2300,2300,2300,2300,0
20241018,160200,41060950,2300,2300,2300,2300,0
20241018,160100,41060950,2300,2300,2300,2300,0
20241018,160000,41060950,2300,2300,2300,2300,0
20241018,155900,41060950,2300,2300,2300,2300,0
20241018,155800,41060950,2300,2300,2300,2300,0
20241018,155700,41060950,2300,2300,2300,2300,0
20241018,155600,41060950,2300,2300,2300,2300,0
20241018,155500,41060950,2300,2300,2300,2300,0
20241018,155400,41060950,2300,2300,2300,2300,0
20241018,155300,41060950,2300,2300,2300,2300,0
20241018,155200,41060950,2300,2300,2300,2300,0
20241018,155100,41060950,2300,2300,2300,2300,0
20241018,155000,41060950,2300,2300,2300,2300,0
20241018,154900,41060950,2300,2300,2300,2300,0
20241018,154800,41060950,2300,2300,2300,2300,0
20241018,154700,41060950,2300,2300,2300,2300,0
20241018,154600,41060950,2300,2300,2300,2300,0
20241018,154500,41060950,2300,2300,2300,2300,0
20241018,154400,41060950,2300,2300,2300,2300,0
20241018,154300,41060950,2300,2300,2300,2300,0
20241018,154200,41060950,2300,2300,2300,2300,0
20241018,154100,41060950,2300,2300,2300,2300,0
20241018,154000,41060950,2300,2275,2300,2275,683
20241018,153900,41060950,2300,2300,2300,2300,0
20241018,153800,41060950,2300,2300,2300,2300,0
20241018,153700,41060950,2300,2300,2300,2300,0
20241018,153600,41060950,2300,2300,2300,2300,0
20241018,153500,41060950,2300,2300,2300,2300,0
20241018,153400,41060950,2300,2300,2300,2300,0
20241018,153300,41060950,2300,2300,2300,2300,0
20241018,153200,41060950,2300,2300,2300,2300,0
20241018,153100,41060950,2300,2300,2300,2300,0
20241018,153000,41060950,2300,2300,2300,2300,0
20241018,152900,41060950,2300,2300,2300,2300,0
20241018,152800,41060950,2300,2300,2300,2300,0
20241018,152700,41060950,2300,2300,2300,2300,0
20241018,152600,41060950,2300,2300,2300,2300,0
20241018,152500,41060950,2300,2300,2300,2300,0
20241018,152400,41060950,2300,2300,2300,2300,0
20241018,152300,41060950,2300,2300,2300,2300,0
20241018,152200,41060950,2300,2300,2300,2300,0
20241018,152100,41060950,2300,2300,2300,2300,0
20241018,152000,41060950,2300,2300,2300,2300,0
20241018,151900,41060950,2300,2300,2300,2300,0
20241018,151800,41060950,2300,2300,2300,2300,0
20241018,151700,41060950,2300,2300,2300,2300,0
20241018,151600,41060950,2300,2300,2300,2300,0
20241018,151500,41060950,2300,2275,2300,2275,683
20241018,151400,39506270,2275,2270,2275,2270,2503
20241018,151300,33824430,2270,2270,2270,2270,0
20241018,151200,33824430,2270,2270,2270,2270,0
20241018,151100,33824430,2270,2265,2270,2265,8
20241018,151000,33806305,2270,2270,2270,2270,0
20241018,150900,33806305,2270,2270,2270,2270,0
20241018,150800,33806305,2270,2265,2270,2265,1701
20241018,150700,29953535,2270,2270,2270,2270,0
20241018,150600,29953535,2270,2270,2270,2270,1
20241018,150500,29951265,2265,2265,2265,2265,0
20241018,150400,29951265,2265,2265,2265,2265,0
20241018,150300,29951265,2265,2265,2265,2265,500
20241018,150200,28818765,2270,2270,2270,2270,0
20241018,150100,28818765,2270,2270,2270,2270,0
20241018,150000,28818765,2270,2270,2270,2270,0
20241018,145900,28818765,2270,2270,2270,2270,0
20241018,145800,28818765,2270,2270,2270,2270,0
20241018,145700,28818765,2270,2270,2270,2270,0
20241018,145600,28818765,2270,2270,2270,2270,0
20241018,145500,28818765,2270,2270,2270,2270,0
20241018,145400,28818765,2270,2270,2270,2270,0
20241018,145300,28818765,2270,2270,2270,2270,0
20241018,145200,28818765,2270,2270,2270,2270,0
20241018,145100,28818765,2270,2270,2270,2270,0
20241018,145000,28818765,2270,2270,2270,2270,0
20241018,144900,28818765,2270,2270,2270,2270,1
20241018,144800,28816495,2260,2260,2260,2260,0
20241018,144700,28816495,2260,2260,2260,2260,0
20241018,144600,28816495,2260,2260,2260,2260,0
20241018,144500,28816495,2260,2260,2260,2260,0
20241018,144400,28816495,2260,2260,2260,2260,0
20241018,144300,28816495,2260,2260,2260,2260,19
20241018,144200,28773555,2270,2265,2270,2265,2
20241018,144100,28769020,2260,2260,2260,2260,1
20241018,144000,28766760,2265,2265,2265,2265,0
20241018,143900,28766760,2265,2265,2265,2265,0
20241018,143800,28766760,2265,2265,2265,2265,0
20241018,143700,28766760,2265,2265,2265,2265,0
20241018,143600,28766760,2265,2265,2265,2265,0
20241018,143500,28766760,2265,2265,2265,2265,0
20241018,143400,28766760,2265,2265,2265,2265,0
20241018,143300,28766760,2265,2265,2265,2265,0
20241018,143200,28766760,2265,2265,2265,2265,0
20241018,143100,28766760,2265,2265,2265,2265,0
20241018,143000,28766760,2265,2265,2265,2265,0
20241018,142900,28766760,2265,2265,2265,2265,0
20241018,142800,28766760,2265,2265,2265,2265,9
20241018,142700,28746375,2265,2265,2265,2265,0
20241018,142600,28746375,2265,2265,2265,2265,0
20241018,142500,28746375,2265,2265,2265,2265,0
20241018,142400,28746375,2265,2265,2265,2265,0
20241018,142300,28746375,2265,2265,2265,2265,0
20241018,142200,28746375,2265,2265,2265,2265,0
20241018,142100,28746375,2265,2265,2265,2265,0
20241018,142000,28746375,2265,2265,2265,2265,0
20241018,141900,28746375,2265,2265,2265,2265,0
20241018,141800,28746375,2265,2265,2265,2265,0
20241018,141700,28746375,2265,2265,2265,2265,0
20241018,141600,28746375,2265,2265,2265,2265,0
20241018,141500,28746375,2265,2265,2265,2265,1
20241018,141400,28744110,2255,2255,2255,2255,0
20241018,141300,28744110,2255,2255,2255,2255,0
20241018,141200,28744110,2255,2260,2260,2255,770
20241018,141100,27007170,2265,2265,2265,2265,1
20241018,141000,27004905,2260,2260,2260,2260,0
20241018,140900,27004905,2260,2260,2260,2260,975
20241018,140800,24801405,2265,2265,2265,2265,0
20241018,140700,24801405,2265,2265,2265,2265,0
20241018,140600,24801405,2265,2265,2265,2265,0
20241018,140500,24801405,2265,2265,2265,2265,0
20241018,140400,24801405,2265,2265,2265,2265,0
20241018,140300,24801405,2265,2265,2265,2265,0
20241018,140200,24801405,2265,2265,2265,2265,0
20241018,140100,24801405,2265,2265,2265,2265,0
20241018,140000,24801405,2265,2265,2265,2265,0
20241018,135900,24801405,2265,2265,2265,2265,0
20241018,135800,24801405,2265,2265,2265,2265,0
20241018,135700,24801405,2265,2265,2265,2265,0
20241018,135600,24801405,2265,2265,2265,2265,0
20241018,135500,24801405,2265,2265,2265,2265,0
20241018,135400,24801405,2265,2265,2265,2265,0
20241018,135300,24801405,2265,2265,2265,2265,0
20241018,135200,24801405,2265,2265,2265,2265,0
20241018,135100,24801405,2265,2265,2265,2265,0
20241018,135000,24801405,2265,2265,2265,2265,0
20241018,134900,24801405,2265,2265,2265,2265,0
20241018,134800,24801405,2265,2265,2265,2265,0
20241018,134700,24801405,2265,2265,2265,2265,0
20241018,134600,24801405,2265,2265,2265,2265,0
20241018,134500,24801405,2265,2265,2265,2265,0
20241018,134400,24801405,2265,2265,2265,2265,0
20241018,134300,24801405,2265,2265,2265,2265,0
20241018,134200,24801405,2265,2265,2265,2265,0
20241018,134100,24801405,2265,2265,2265,2265,0
20241018,134000,24801405,2265,2265,2265,2265,0
20241018,133900,24801405,2265,2265,2265,2265,0
20241018,133800,24801405,2265,2265,2265,2265,0
20241018,133700,24801405,2265,2265,2265,2265,0
20241018,133600,24801405,2265,2265,2265,2265,0
20241018,133500,24801405,2265,2265,2265,2265,0
20241018,133400,24801405,2265,2265,2265,2265,0
20241018,133300,24801405,2265,2265,2265,2265,0
20241018,133200,24801405,2265,2265,2265,2265,0
20241018,133100,24801405,2265,2265,2265,2265,0
20241018,133000,24801405,2265,2265,2265,2265,0
20241018,132900,24801405,2265,2260,2265,2260,11
20241018,132800,24776540,2260,2260,2260,2260,158
20241018,132700,24419460,2260,2260,2260,2260,0
20241018,132600,24419460,2260,2260,2260,2260,0
20241018,132500,24419460,2260,2265,2265,2260,4000
20241018,132400,15370910,2270,2270,2270,2270,0
20241018,132300,15370910,2270,2270,2270,2270,0
20241018,132200,15370910,2270,2270,2270,2270,0
20241018,132100,15370910,2270,2270,2270,2270,111
20241018,132000,15118940,2265,2265,2265,2265,497
20241018,131900,13993235,2265,2265,2265,2265,0
20241018,131800,13993235,2265,2265,2265,2265,0
20241018,131700,13993235,2265,2265,2265,2265,0
20241018,131600,13993235,2265,2265,2265,2265,0
20241018,131500,13993235,2265,2265,2265,2265,0
20241018,131400,13993235,2265,2265,2265,2265,0
20241018,131300,13993235,2265,2265,2265,2265,0
20241018,131200,13993235,2265,2265,2265,2265,0
20241018,131100,13993235,2265,2265,2265,2265,0
20241018,131000,13993235,2265,2265,2265,2265,0
20241018,130900,13993235,2265,2265,2265,2265,0
20241018,130800,13993235,2265,2265,2265,2265,0
20241018,130700,13993235,2265,2265,2265,2265,0
20241018,130600,13993235,2265,2265,2265,2265,0
20241018,130500,13993235,2265,2265,2265,2265,0
20241018,130400,13993235,2265,2265,2265,2265,0
20241018,130300,13993235,2265,2265,2265,2265,0
20241018,130200,13993235,2265,2265,2265,2265,0
20241018,130100,13993235,2265,2265,2265,2265,0
20241018,130000,13993235,2265,2265,2265,2265,0
20241018,125900,13993235,2265,2265,2265,2265,0
20241018,125800,13993235,2265,2265,2265,2265,0
20241018,125700,13993235,2265,2265,2265,2265,0
20241018,125600,13993235,2265,2265,2265,2265,0
20241018,125500,13993235,2265,2265,2265,2265,0
20241018,125400,13993235,2265,2265,2265,2265,0
20241018,125300,13993235,2265,2265,2265,2265,0
20241018,125200,13993235,2265,2265,2265,2265,0
20241018,125100,13993235,2265,2265,2265,2265,0
20241018,125000,13993235,2265,2265,2265,2265,0
20241018,124900,13993235,2265,2265,2265,2265,0
20241018,124800,13993235,2265,2265,2265,2265,0
20241018,124700,13993235,2265,2265,2265,2265,0
20241018,124600,13993235,2265,2265,2265,2265,0
20241018,124500,13993235,2265,2265,2265,2265,0
20241018,124400,13993235,2265,2265,2265,2265,0
20241018,124300,13993235,2265,2265,2265,2265,0
20241018,124200,13993235,2265,2265,2265,2265,0
20241018,124100,13993235,2265,2265,2265,2265,0
20241018,124000,13993235,2265,2265,2265,2265,1
20241018,123900,13990970,2260,2260,2260,2260,0
20241018,123800,13990970,2260,2260,2260,2260,18
20241018,123700,13950290,2265,2265,2265,2265,0
20241018,123600,13950290,2265,2265,2265,2265,0
20241018,123500,13950290,2265,2265,2265,2265,0
20241018,123400,13950290,2265,2265,2265,2265,0
20241018,123300,13950290,2265,2265,2265,2265,0
20241018,123200,13950290,2265,2265,2265,2265,0
20241018,123100,13950290,2265,2265,2265,2265,0
20241018,123000,13950290,2265,2265,2265,2265,0
20241018,122900,13950290,2265,2270,2270,2265,3
20241018,122800,13943490,2265,2265,2265,2265,0
20241018,122700,13943490,2265,2265,2265,2265,0
20241018,122600,13943490,2265,2265,2265,2265,0
20241018,122500,13943490,2265,2265,2265,2265,0
20241018,122400,13943490,2265,2265,2265,2265,0
20241018,122300,13943490,2265,2265,2265,2265,0
20241018,122200,13943490,2265,2265,2265,2265,0
20241018,122100,13943490,2265,2265,2265,2265,0
20241018,122000,13943490,2265,2265,2265,2265,78
20241018,121900,13766820,2265,2265,2265,2265,0
20241018,121800,13766820,2265,2265,2265,2265,0
20241018,121700,13766820,2265,2265,2265,2265,0
20241018,121600,13766820,2265,2265,2265,2265,0
20241018,121500,13766820,2265,2265,2265,2265,0
20241018,121400,13766820,2265,2265,2265,2265,0
20241018,121300,13766820,2265,2265,2265,2265,0
20241018,121200,13766820,2265,2265,2265,2265,0
20241018,121100,13766820,2265,2260,2265,2260,15
20241018,121000,13732915,2265,2265,2265,2265,0
20241018,120900,13732915,2265,2265,2265,2265,0
20241018,120800,13732915,2265,2265,2265,2265,1
20241018,120700,13730650,2260,2260,2260,2260,1290
20241018,120600,10815250,2270,2270,2270,2270,0
20241018,120500,10815250,2270,2270,2270,2270,0
20241018,120400,10815250,2270,2270,2270,2270,0
20241018,120300,10815250,2270,2270,2270,2270,0
20241018,120200,10815250,2270,2270,2270,2270,0
20241018,120100,10815250,2270,2270,2270,2270,0
20241018,120000,10815250,2270,2270,2270,2270,0
20241018,115900,10815250,2270,2270,2270,2270,0
20241018,115800,10815250,2270,2270,2270,2270,0
20241018,115700,10815250,2270,2270,2270,2270,0
20241018,115600,10815250,2270,2270,2270,2270,0
20241018,115500,10815250,2270,2270,2270,2270,0
20241018,115400,10815250,2270,2270,2270,2270,0
20241018,115300,10815250,2270,2270,2270,2270,0
20241018,115200,10815250,2270,2270,2270,2270,0
20241018,115100,10815250,2270,2270,2270,2270,0
20241018,115000,10815250,2270,2270,2270,2270,0
20241018,114900,10815250,2270,2270,2270,2270,0
20241018,114800,10815250,2270,2270,2270,2270,0
20241018,114700,10815250,2270,2270,2270,2270,0
20241018,114600,10815250,2270,2270,2270,2270,0
20241018,114500,10815250,2270,2270,2270,2270,0
20241018,114400,10815250,2270,2270,2270,2270,0
20241018,114300,10815250,2270,2270,2270,2270,0
20241018,114200,10815250,2270,2270,2270,2270,0
20241018,114100,10815250,2270,2270,2270,2270,0
20241018,114000,10815250,2270,2270,2270,2270,0
20241018,113900,10815250,2270,2270,2270,2270,0
20241018,113800,10815250,2270,2270,2270,2270,0
20241018,113700,10815250,2270,2270,2270,2270,0
20241018,113600,10815250,2270,2270,2270,2270,0
20241018,113500,10815250,2270,2270,2270,2270,0
20241018,113400,10815250,2270,2270,2270,2270,0
20241018,113300,10815250,2270,2270,2270,2270,0
20241018,113200,10815250,2270,2270,2270,2270,0
20241018,113100,10815250,2270,2270,2270,2270,0
20241018,113000,10815250,2270,2270,2270,2270,0
20241018,112900,10815250,2270,2270,2270,2270,0
20241018,112800,10815250,2270,2270,2270,2270,0
20241018,112700,10815250,2270,2270,2270,2270,0
20241018,112600,10815250,2270,2270,2270,2270,0
20241018,112500,10815250,2270,2270,2270,2270,0
20241018,112400,10815250,2270,2270,2270,2270,0
20241018,112300,10815250,2270,2270,2270,2270,0
20241018,112200,10815250,2270,2270,2270,2270,0
20241018,112100,10815250,2270,2270,2270,2270,0
20241018,112000,10815250,2270,2270,2270,2270,0
20241018,111900,10815250,2270,2270,2270,2270,1
20241018,111800,10812980,2260,2260,2260,2260,0
20241018,111700,10812980,2260,2260,2260,2260,0
20241018,111600,10812980,2260,2265,2265,2260,1500
20241018,111500,7420980,2270,2270,2270,2270,0
20241018,111400,7420980,2270,2270,2270,2270,0
20241018,111300,7420980,2270,2270,2270,2270,0
20241018,111200,7420980,2270,2270,2270,2270,0
20241018,111100,7420980,2270,2270,2270,2270,0
20241018,111000,7420980,2270,2270,2270,2270,0
20241018,110900,7420980,2270,2270,2270,2270,0
20241018,110800,7420980,2270,2270,2270,2270,0
20241018,110700,7420980,2270,2270,2270,2270,0
20241018,110600,7420980,2270,2270,2270,2270,0
20241018,110500,7420980,2270,2270,2270,2270,0
20241018,110400,7420980,2270,2270,2270,2270,0
20241018,110300,7420980,2270,2270,2270,2270,0
20241018,110200,7420980,2270,2270,2270,2270,0
20241018,110100,7420980,2270,2270,2270,2270,0
20241018,110000,7420980,2270,2270,2270,2270,0
20241018,105900,7420980,2270,2270,2270,2270,0
20241018,105800,7420980,2270,2270,2270,2270,0
20241018,105700,7420980,2270,2270,2270,2270,0
20241018,105600,7420980,2270,2270,2270,2270,0
20241018,105500,7420980,2270,2270,2270,2270,0
20241018,105400,7420980,2270,2270,2270,2270,0
20241018,105300,7420980,2270,2270,2270,2270,0
20241018,105200,7420980,2270,2270,2270,2270,0
20241018,105100,7420980,2270,2270,2270,2270,0
20241018,105000,7420980,2270,2270,2270,2270,0
20241018,104900,7420980,2270,2270,2270,2270,0
20241018,104800,7420980,2270,2270,2270,2270,0
20241018,104700,7420980,2270,2270,2270,2270,0
20241018,104600,7420980,2270,2270,2270,2270,0
20241018,104500,7420980,2270,2270,2270,2270,0
20241018,104400,7420980,2270,2270,2270,2270,0
20241018,104300,7420980,2270,2270,2270,2270,0
20241018,104200,7420980,2270,2270,2270,2270,0
20241018,104100,7420980,2270,2270,2270,2270,0
20241018,104000,7420980,2270,2270,2270,2270,0
20241018,103900,7420980,2270,2270,2270,2270,0
20241018,103800,7420980,2270,2270,2270,2270,1
20241018,103700,7418710,2265,2265,2265,2265,18
20241018,103600,7377940,2265,2265,2270,2265,190
20241018,103500,6947585,2265,2265,2265,2265,0
20241018,103400,6947585,2265,2265,2265,2265,385
20241018,103300,6075560,2265,2265,2265,2265,0
20241018,103200,6075560,2265,2265,2265,2265,1100
20241018,103100,3584060,2270,2270,2270,2270,0
20241018,103000,3584060,2270,2270,2270,2270,1
20241018,102900,3581790,2260,2260,2260,2260,0
20241018,102800,3581790,2260,2260,2260,2260,0
20241018,102700,3581790,2260,2260,2260,2260,0
20241018,102600,3581790,2260,2260,2260,2260,0
20241018,102500,3581790,2260,2260,2260,2260,0
20241018,102400,3581790,2260,2260,2260,2260,0
20241018,102300,3581790,2260,2260,2260,2260,0
20241018,102200,3581790,2260,2260,2260,2260,0
20241018,102100,3581790,2260,2260,2260,2260,0
20241018,102000,3581790,2260,2260,2260,2260,20
20241018,101900,3536590,2270,2270,2270,2270,0
20241018,101800,3536590,2270,2270,2270,2270,0
20241018,101700,3536590,2270,2270,2270,2270,0
20241018,101600,3536590,2270,2270,2270,2270,0
20241018,101500,3536590,2270,2270,2270,2270,0
20241018,101400,3536590,2270,2265,2270,2265,23
20241018,101300,3484490,2265,2265,2265,2265,148
20241018,101200,3149270,2275,2275,2275,2275,0
20241018,101100,3149270,2275,2275,2275,2275,0
20241018,101000,3149270,2275,2275,2275,2275,0
20241018,100900,3149270,2275,2275,2275,2275,0
20241018,100800,3149270,2275,2275,2275,2275,0
20241018,100700,3149270,2275,2275,2275,2275,0
20241018,100600,3149270,2275,2275,2275,2275,0
20241018,100500,3149270,2275,2275,2275,2275,0
20241018,100400,3149270,2275,2275,2275,2275,0
20241018,100300,3149270,2275,2275,2275,2275,0
20241018,100200,3149270,2275,2275,2275,2275,0
20241018,100100,3149270,2275,2275,2275,2275,0
20241018,100000,3149270,2275,2275,2275,2275,0
20241018,095900,3149270,2275,2275,2275,2275,0
20241018,095800,3149270,2275,2275,2275,2275,0
20241018,095700,3149270,2275,2275,2275,2275,0
20241018,095600,3149270,2275,2275,2275,2275,0
20241018,095500,3149270,2275,2275,2275,2275,0
20241018,095400,3149270,2275,2275,2275,2275,0
20241018,095300,3149270,2275,2275,2275,2275,0
20241018,095200,3149270,2275,2275,2275,2275,0
20241018,095100,3149270,2275,2275,2275,2275,0
20241018,095000,3149270,2275,2275,2275,2275,0
20241018,094900,3149270,2275,2275,2275,2275,0
20241018,094800,3149270,2275,2275,2275,2275,0
20241018,094700,3149270,2275,2275,2275,2275,0
20241018,094600,3149270,2275,2275,2275,2275,0
20241018,094500,3149270,2275,2275,2275,2275,0
20241018,094400,3149270,2275,2275,2275,2275,30
20241018,094300,3081020,2265,2265,2265,2265,0
20241018,094200,3081020,2265,2265,2265,2265,0
20241018,094100,3081020,2265,2265,2265,2265,1
20241018,094000,3078755,2260,2260,2260,2260,430
20241018,093900,2106955,2275,2275,2275,2275,0
20241018,093800,2106955,2275,2275,2275,2275,0
20241018,093700,2106955,2275,2275,2275,2275,55
20241018,093600,1981830,2280,2280,2280,2280,0
20241018,093500,1981830,2280,2280,2280,2280,0
20241018,093400,1981830,2280,2280,2280,2280,0
20241018,093300,1981830,2280,2280,2280,2280,0
20241018,093200,1981830,2280,2280,2280,2280,0
20241018,093100,1981830,2280,2280,2280,2280,0
20241018,093000,1981830,2280,2280,2280,2280,0
20241018,092900,1981830,2280,2280,2280,2280,0
20241018,092800,1981830,2280,2280,2280,2280,0
20241018,092700,1981830,2280,2280,2280,2280,1
20241018,092600,1979550,2260,2260,2260,2260,12
20241018,092500,1952430,2280,2280,2280,2280,0
20241018,092400,1952430,2280,2280,2280,2280,0
20241018,092300,1952430,2280,2280,2280,2280,0
20241018,092200,1952430,2280,2280,2280,2280,0
20241018,092100,1952430,2280,2280,2280,2280,0
20241018,092000,1952430,2280,2280,2280,2280,0
20241018,091900,1952430,2280,2280,2280,2280,0
20241018,091800,1952430,2280,2280,2280,2280,0
20241018,091700,1952430,2280,2280,2280,2280,0
20241018,091600,1952430,2280,2280,2280,2280,0
20241018,091500,1952430,2280,2280,2280,2280,0
20241018,091400,1952430,2280,2280,2280,2280,0
20241018,091300,1952430,2280,2260,2280,2260,501
20241018,091200,820150,2270,2270,2270,2270,1
20241018,091100,817880,2280,2280,2280,2280,0
20241018,091000,817880,2280,2280,2280,2280,0
20241018,090900,817880,2280,2280,2280,2280,0
20241018,090800,817880,2280,2280,2280,2280,0
20241018,090700,817880,2280,2280,2280,2280,0
20241018,090600,817880,2280,2280,2280,2260,361
20241018,090500,0,2290,2290,2290,2290,0
20241018,090400,0,2290,2290,2290,2290,0
20241018,090300,0,2290,2290,2290,2290,0
20241018,090200,0,2290,2290,2290,2290,0
20241018,090100,0,2290,2290,2290,2290,0
20241018,090000,0,2290,2290,2290,2290,0