stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,211300,44136900,2255,2255,2255,2255,1
20241025,211200,44136900,2255,2255,2255,2255,0
20241025,211100,44136900,2255,2255,2255,2255,0
20241025,211000,44136900,2255,2255,2255,2255,0
20241025,210900,44136900,2255,2255,2255,2255,0
20241025,210800,44136900,2255,2255,2255,2255,0
20241025,210700,44136900,2255,2255,2255,2255,0
20241025,210600,44136900,2255,2255,2255,2255,0
20241025,210500,44136900,2255,2255,2255,2255,0
20241025,210400,44136900,2255,2255,2255,2255,0
20241025,210300,44136900,2255,2255,2255,2255,0
20241025,210200,44136900,2255,2255,2255,2255,0
20241025,210100,44136900,2255,2255,2255,2255,0
20241025,210000,44136900,2255,2255,2255,2255,0
20241025,205900,44136900,2255,2255,2255,2255,0
20241025,205800,44136900,2255,2255,2255,2255,0
20241025,205700,44136900,2255,2255,2255,2255,0
20241025,205600,44136900,2255,2255,2255,2255,0
20241025,205500,44136900,2255,2255,2255,2255,0
20241025,205400,44136900,2255,2255,2255,2255,0
20241025,205300,44136900,2255,2255,2255,2255,0
20241025,205200,44136900,2255,2255,2255,2255,0
20241025,205100,44136900,2255,2255,2255,2255,0
20241025,205000,44136900,2255,2255,2255,2255,0
20241025,204900,44136900,2255,2255,2255,2255,0
20241025,204800,44136900,2255,2255,2255,2255,0
20241025,204700,44136900,2255,2255,2255,2255,0
20241025,204600,44136900,2255,2255,2255,2255,0
20241025,204500,44136900,2255,2255,2255,2255,0
20241025,204400,44136900,2255,2255,2255,2255,0
20241025,204300,44136900,2255,2255,2255,2255,1
20241025,204200,44136900,2255,2255,2255,2255,0
20241025,204100,44136900,2255,2255,2255,2255,0
20241025,204000,44136900,2255,2255,2255,2255,0
20241025,203900,44136900,2255,2255,2255,2255,0
20241025,203800,44136900,2255,2255,2255,2255,0
20241025,203700,44136900,2255,2255,2255,2255,0
20241025,203600,44136900,2255,2255,2255,2255,0
20241025,203500,44136900,2255,2255,2255,2255,0
20241025,203400,44136900,2255,2255,2255,2255,0
20241025,203300,44136900,2255,2255,2255,2255,0
20241025,203200,44136900,2255,2255,2255,2255,0
20241025,203100,44136900,2255,2255,2255,2255,0
20241025,203000,44136900,2255,2255,2255,2255,0
20241025,202900,44136900,2255,2255,2255,2255,0
20241025,202800,44136900,2255,2255,2255,2255,0
20241025,202700,44136900,2255,2255,2255,2255,0
20241025,202600,44136900,2255,2255,2255,2255,0
20241025,202500,44136900,2255,2255,2255,2255,0
20241025,202400,44136900,2255,2255,2255,2255,0
20241025,202300,44136900,2255,2255,2255,2255,0
20241025,202200,44136900,2255,2255,2255,2255,0
20241025,202100,44136900,2255,2255,2255,2255,0
20241025,202000,44136900,2255,2255,2255,2255,0
20241025,201900,44136900,2255,2255,2255,2255,0
20241025,201800,44136900,2255,2255,2255,2255,0
20241025,201700,44136900,2255,2255,2255,2255,0
20241025,201600,44136900,2255,2255,2255,2255,0
20241025,201500,44136900,2255,2255,2255,2255,0
20241025,201400,44136900,2255,2255,2255,2255,0
20241025,201300,44136900,2255,2255,2255,2255,1
20241025,201200,44136900,2255,2255,2255,2255,0
20241025,201100,44136900,2255,2255,2255,2255,0
20241025,201000,44136900,2255,2255,2255,2255,0
20241025,200900,44136900,2255,2255,2255,2255,0
20241025,200800,44136900,2255,2255,2255,2255,0
20241025,200700,44136900,2255,2255,2255,2255,0
20241025,200600,44136900,2255,2255,2255,2255,0
20241025,200500,44136900,2255,2255,2255,2255,0
20241025,200400,44136900,2255,2255,2255,2255,0
20241025,200300,44136900,2255,2255,2255,2255,0
20241025,200200,44136900,2255,2255,2255,2255,0
20241025,200100,44136900,2255,2255,2255,2255,0
20241025,200000,44136900,2255,2255,2255,2255,0
20241025,195900,44136900,2255,2255,2255,2255,0
20241025,195800,44136900,2255,2255,2255,2255,0
20241025,195700,44136900,2255,2255,2255,2255,0
20241025,195600,44136900,2255,2255,2255,2255,0
20241025,195500,44136900,2255,2255,2255,2255,0
20241025,195400,44136900,2255,2255,2255,2255,0
20241025,195300,44136900,2255,2255,2255,2255,0
20241025,195200,44136900,2255,2255,2255,2255,0
20241025,195100,44136900,2255,2255,2255,2255,0
20241025,195000,44136900,2255,2255,2255,2255,0
20241025,194900,44136900,2255,2255,2255,2255,0
20241025,194800,44136900,2255,2255,2255,2255,0
20241025,194700,44136900,2255,2255,2255,2255,0
20241025,194600,44136900,2255,2255,2255,2255,0
20241025,194500,44136900,2255,2255,2255,2255,0
20241025,194400,44136900,2255,2255,2255,2255,0
20241025,194300,44136900,2255,2255,2255,2255,1
20241025,194200,44136900,2255,2255,2255,2255,0
20241025,194100,44136900,2255,2255,2255,2255,0
20241025,194000,44136900,2255,2255,2255,2255,0
20241025,193900,44136900,2255,2255,2255,2255,0
20241025,193800,44136900,2255,2255,2255,2255,0
20241025,193700,44136900,2255,2255,2255,2255,0
20241025,193600,44136900,2255,2255,2255,2255,0
20241025,193500,44136900,2255,2255,2255,2255,0
20241025,193400,44136900,2255,2255,2255,2255,0
20241025,193300,44136900,2255,2255,2255,2255,0
20241025,193200,44136900,2255,2255,2255,2255,0
20241025,193100,44136900,2255,2255,2255,2255,0
20241025,193000,44136900,2255,2255,2255,2255,0
20241025,192900,44136900,2255,2255,2255,2255,0
20241025,192800,44136900,2255,2255,2255,2255,0
20241025,192700,44136900,2255,2255,2255,2255,0
20241025,192600,44136900,2255,2255,2255,2255,0
20241025,192500,44136900,2255,2255,2255,2255,0
20241025,192400,44136900,2255,2255,2255,2255,0
20241025,192300,44136900,2255,2255,2255,2255,0
20241025,192200,44136900,2255,2255,2255,2255,0
20241025,192100,44136900,2255,2255,2255,2255,0
20241025,192000,44136900,2255,2255,2255,2255,0
20241025,191900,44136900,2255,2255,2255,2255,0
20241025,191800,44136900,2255,2255,2255,2255,0
20241025,191700,44136900,2255,2255,2255,2255,0
20241025,191600,44136900,2255,2255,2255,2255,0
20241025,191500,44136900,2255,2255,2255,2255,0
20241025,191400,44136900,2255,2255,2255,2255,0
20241025,191300,44136900,2255,2255,2255,2255,1
20241025,191200,44136900,2255,2255,2255,2255,0
20241025,191100,44136900,2255,2255,2255,2255,0
20241025,191000,44136900,2255,2255,2255,2255,0
20241025,190900,44136900,2255,2255,2255,2255,0
20241025,190800,44136900,2255,2255,2255,2255,0
20241025,190700,44136900,2255,2255,2255,2255,0
20241025,190600,44136900,2255,2255,2255,2255,0
20241025,190500,44136900,2255,2255,2255,2255,0
20241025,190400,44136900,2255,2255,2255,2255,0
20241025,190300,44136900,2255,2255,2255,2255,0
20241025,190200,44136900,2255,2255,2255,2255,0
20241025,190100,44136900,2255,2255,2255,2255,0
20241025,190000,44136900,2255,2255,2255,2255,0
20241025,185900,44136900,2255,2255,2255,2255,0
20241025,185800,44136900,2255,2255,2255,2255,0
20241025,185700,44136900,2255,2255,2255,2255,0
20241025,185600,44136900,2255,2255,2255,2255,0
20241025,185500,44136900,2255,2255,2255,2255,0
20241025,185400,44136900,2255,2255,2255,2255,0
20241025,185300,44136900,2255,2255,2255,2255,0
20241025,185200,44136900,2255,2255,2255,2255,0
20241025,185100,44136900,2255,2255,2255,2255,0
20241025,185000,44136900,2255,2255,2255,2255,0
20241025,184900,44136900,2255,2255,2255,2255,0
20241025,184800,44136900,2255,2255,2255,2255,0
20241025,184700,44136900,2255,2255,2255,2255,0
20241025,184600,44136900,2255,2255,2255,2255,0
20241025,184500,44136900,2255,2255,2255,2255,0
20241025,184400,44136900,2255,2255,2255,2255,0
20241025,184300,44136900,2255,2255,2255,2255,1
20241025,184200,44136900,2255,2255,2255,2255,0
20241025,184100,44136900,2255,2255,2255,2255,0
20241025,184000,44136900,2255,2255,2255,2255,0
20241025,183900,44136900,2255,2255,2255,2255,0
20241025,183800,44136900,2255,2255,2255,2255,0
20241025,183700,44136900,2255,2255,2255,2255,0
20241025,183600,44136900,2255,2255,2255,2255,0
20241025,183500,44136900,2255,2255,2255,2255,0
20241025,183400,44136900,2255,2255,2255,2255,0
20241025,183300,44136900,2255,2255,2255,2255,0
20241025,183200,44136900,2255,2255,2255,2255,0
20241025,183100,44136900,2255,2255,2255,2255,0
20241025,183000,44136900,2255,2255,2255,2255,0
20241025,182900,44136900,2255,2255,2255,2255,0
20241025,182800,44136900,2255,2255,2255,2255,0
20241025,182700,44136900,2255,2255,2255,2255,0
20241025,182600,44136900,2255,2255,2255,2255,0
20241025,182500,44136900,2255,2255,2255,2255,0
20241025,182400,44136900,2255,2255,2255,2255,0
20241025,182300,44136900,2255,2255,2255,2255,0
20241025,182200,44136900,2255,2255,2255,2255,0
20241025,182100,44136900,2255,2255,2255,2255,0
20241025,182000,44136900,2255,2255,2255,2255,0
20241025,181900,44136900,2255,2255,2255,2255,0
20241025,181800,44136900,2255,2255,2255,2255,0
20241025,181700,44136900,2255,2255,2255,2255,0
20241025,181600,44136900,2255,2255,2255,2255,0
20241025,181500,44136900,2255,2255,2255,2255,0
20241025,181400,44136900,2255,2255,2255,2255,0
20241025,181300,44136900,2255,2255,2255,2255,1
20241025,181200,44136900,2255,2255,2255,2255,0
20241025,181100,44136900,2255,2255,2255,2255,0
20241025,181000,44136900,2255,2255,2255,2255,0
20241025,180900,44136900,2255,2255,2255,2255,0
20241025,180800,44136900,2255,2255,2255,2255,0
20241025,180700,44136900,2255,2255,2255,2255,0
20241025,180600,44136900,2255,2255,2255,2255,0
20241025,180500,44136900,2255,2255,2255,2255,0
20241025,180400,44136900,2255,2255,2255,2255,0
20241025,180300,44136900,2255,2255,2255,2255,0
20241025,180200,44136900,2255,2255,2255,2255,0
20241025,180100,44136900,2255,2255,2255,2255,0
20241025,180000,44136900,2255,2255,2255,2255,0
20241025,175900,44136900,2255,2255,2255,2255,0
20241025,175800,44136900,2255,2255,2255,2255,0
20241025,175700,44136900,2255,2255,2255,2255,0
20241025,175600,44136900,2255,2255,2255,2255,0
20241025,175500,44136900,2255,2255,2255,2255,0
20241025,175400,44136900,2255,2255,2255,2255,0
20241025,175300,44136900,2255,2255,2255,2255,0
20241025,175200,44136900,2255,2255,2255,2255,0
20241025,175100,44136900,2255,2255,2255,2255,0
20241025,175000,44136900,2255,2255,2255,2255,0
20241025,174900,44136900,2255,2255,2255,2255,0
20241025,174800,44136900,2255,2255,2255,2255,0
20241025,174700,44136900,2255,2255,2255,2255,0
20241025,174600,44136900,2255,2255,2255,2255,0
20241025,174500,44136900,2255,2255,2255,2255,0
20241025,174400,44136900,2255,2255,2255,2255,0
20241025,174300,44136900,2255,2255,2255,2255,1
20241025,174200,44136900,2255,2255,2255,2255,0
20241025,174100,44136900,2255,2255,2255,2255,0
20241025,174000,44136900,2255,2255,2255,2255,0
20241025,173900,44136900,2255,2255,2255,2255,0
20241025,173800,44136900,2255,2255,2255,2255,0
20241025,173700,44136900,2255,2255,2255,2255,0
20241025,173600,44136900,2255,2255,2255,2255,0
20241025,173500,44136900,2255,2255,2255,2255,0
20241025,173400,44136900,2255,2255,2255,2255,0
20241025,173300,44136900,2255,2255,2255,2255,0
20241025,173200,44136900,2255,2255,2255,2255,0
20241025,173100,44136900,2255,2255,2255,2255,0
20241025,173000,44136900,2255,2255,2255,2255,0
20241025,172900,44136900,2255,2255,2255,2255,0
20241025,172800,44136900,2255,2255,2255,2255,0
20241025,172700,44136900,2255,2255,2255,2255,0
20241025,172600,44136900,2255,2255,2255,2255,0
20241025,172500,44136900,2255,2255,2255,2255,0
20241025,172400,44136900,2255,2255,2255,2255,0
20241025,172300,44136900,2255,2255,2255,2255,0
20241025,172200,44136900,2255,2255,2255,2255,0
20241025,172100,44136900,2255,2255,2255,2255,0
20241025,172000,44136900,2255,2255,2255,2255,0
20241025,171900,44136900,2255,2255,2255,2255,0
20241025,171800,44136900,2255,2255,2255,2255,0
20241025,171700,44136900,2255,2255,2255,2255,0
20241025,171600,44136900,2255,2255,2255,2255,0
20241025,171500,44136900,2255,2255,2255,2255,0
20241025,171400,44136900,2255,2255,2255,2255,0
20241025,171300,44136900,2255,2255,2255,2255,1
20241025,171200,44136900,2255,2255,2255,2255,0
20241025,171100,44136900,2255,2255,2255,2255,0
20241025,171000,44136900,2255,2255,2255,2255,0
20241025,170900,44136900,2255,2255,2255,2255,0
20241025,170800,44136900,2255,2255,2255,2255,0
20241025,170700,44136900,2255,2255,2255,2255,0
20241025,170600,44136900,2255,2255,2255,2255,0
20241025,170500,44136900,2255,2255,2255,2255,0
20241025,170400,44136900,2255,2255,2255,2255,0
20241025,170300,44136900,2255,2255,2255,2255,0
20241025,170200,44136900,2255,2255,2255,2255,0
20241025,170100,44136900,2255,2255,2255,2255,0
20241025,170000,44136900,2255,2255,2255,2255,0
20241025,165900,44136900,2255,2255,2255,2255,0
20241025,165800,44136900,2255,2255,2255,2255,0
20241025,165700,44136900,2255,2255,2255,2255,0
20241025,165600,44136900,2255,2255,2255,2255,0
20241025,165500,44136900,2255,2255,2255,2255,0
20241025,165400,44136900,2255,2255,2255,2255,0
20241025,165300,44136900,2255,2255,2255,2255,0
20241025,165200,44136900,2255,2255,2255,2255,0
20241025,165100,44136900,2255,2255,2255,2255,0
20241025,165000,44136900,2255,2255,2255,2255,0
20241025,164900,44136900,2255,2255,2255,2255,0
20241025,164800,44136900,2255,2255,2255,2255,0
20241025,164700,44136900,2255,2255,2255,2255,0
20241025,164600,44136900,2255,2255,2255,2255,0
20241025,164500,44136900,2255,2255,2255,2255,0
20241025,164400,44136900,2255,2255,2255,2255,0
20241025,164300,44136900,2255,2255,2255,2255,1
20241025,164200,44136900,2255,2255,2255,2255,0
20241025,164100,44136900,2255,2255,2255,2255,0
20241025,164000,44136900,2255,2255,2255,2255,0
20241025,163900,44136900,2255,2255,2255,2255,0
20241025,163800,44136900,2255,2255,2255,2255,0
20241025,163700,44136900,2255,2255,2255,2255,0
20241025,163600,44136900,2255,2255,2255,2255,0
20241025,163500,44136900,2255,2255,2255,2255,0
20241025,163400,44136900,2255,2255,2255,2255,0
20241025,163300,44136900,2255,2255,2255,2255,0
20241025,163200,44136900,2255,2255,2255,2255,0
20241025,163100,44136900,2255,2255,2255,2255,0
20241025,163000,44136900,2255,2255,2255,2255,0
20241025,162900,44136900,2255,2255,2255,2255,0
20241025,162800,44136900,2255,2255,2255,2255,0
20241025,162700,44136900,2255,2255,2255,2255,0
20241025,162600,44136900,2255,2255,2255,2255,0
20241025,162500,44136900,2255,2255,2255,2255,0
20241025,162400,44136900,2255,2255,2255,2255,0
20241025,162300,44136900,2255,2255,2255,2255,0
20241025,162200,44136900,2255,2255,2255,2255,0
20241025,162100,44136900,2255,2255,2255,2255,0
20241025,162000,44136900,2255,2255,2255,2255,0
20241025,161900,44136900,2255,2255,2255,2255,0
20241025,161800,44136900,2255,2255,2255,2255,0
20241025,161700,44136900,2255,2255,2255,2255,0
20241025,161600,44136900,2255,2255,2255,2255,0
20241025,161500,44136900,2255,2255,2255,2255,0
20241025,161400,44136900,2255,2255,2255,2255,0
20241025,161300,44136900,2255,2255,2255,2255,1
20241025,161200,44136900,2255,2255,2255,2255,0
20241025,161100,44136900,2255,2255,2255,2255,0
20241025,161000,44136900,2255,2255,2255,2255,0
20241025,160900,44136900,2255,2255,2255,2255,0
20241025,160800,44136900,2255,2255,2255,2255,0
20241025,160700,44136900,2255,2255,2255,2255,0
20241025,160600,44136900,2255,2255,2255,2255,0
20241025,160500,44136900,2255,2255,2255,2255,0
20241025,160400,44136900,2255,2255,2255,2255,0
20241025,160300,44136900,2255,2255,2255,2255,0
20241025,160200,44136900,2255,2255,2255,2255,0
20241025,160100,44136900,2255,2255,2255,2255,0
20241025,160000,44136900,2255,2255,2255,2255,0
20241025,155900,44136900,2255,2255,2255,2255,0
20241025,155800,44136900,2255,2255,2255,2255,0
20241025,155700,44136900,2255,2255,2255,2255,0
20241025,155600,44136900,2255,2255,2255,2255,0
20241025,155500,44136900,2255,2255,2255,2255,0
20241025,155400,44136900,2255,2255,2255,2255,0
20241025,155300,44136900,2255,2255,2255,2255,0
20241025,155200,44136900,2255,2255,2255,2255,0
20241025,155100,44136900,2255,2255,2255,2255,0
20241025,155000,44136900,2255,2255,2255,2255,0
20241025,154900,44136900,2255,2255,2255,2255,0
20241025,154800,44136900,2255,2255,2255,2255,0
20241025,154700,44136900,2255,2255,2255,2255,0
20241025,154600,44136900,2255,2255,2255,2255,0
20241025,154500,44136900,2255,2255,2255,2255,0
20241025,154400,44136900,2255,2255,2255,2255,0
20241025,154300,44136900,2255,2255,2255,2255,1
20241025,154200,44136900,2255,2255,2255,2255,0
20241025,154100,44136900,2255,2255,2255,2255,0
20241025,154000,44136900,2255,2255,2255,2255,0
20241025,153900,44136900,2255,2255,2255,2255,0
20241025,153800,44136900,2255,2255,2255,2255,0
20241025,153700,44136900,2255,2255,2255,2255,0
20241025,153600,44136900,2255,2255,2255,2255,0
20241025,153500,44136900,2255,2255,2255,2255,0
20241025,153400,44136900,2255,2255,2255,2255,0
20241025,153300,44136900,2255,2255,2255,2255,0
20241025,153200,44136900,2255,2255,2255,2255,0
20241025,153100,44136900,2255,2255,2255,2255,0
20241025,153000,44136900,2255,2255,2255,2255,0
20241025,152900,44136900,2255,2255,2255,2255,0
20241025,152800,44136900,2255,2255,2255,2255,0
20241025,152700,44136900,2255,2255,2255,2255,0
20241025,152600,44136900,2255,2255,2255,2255,0
20241025,152500,44136900,2255,2255,2255,2255,0
20241025,152400,44136900,2255,2255,2255,2255,0
20241025,152300,44136900,2255,2255,2255,2255,0
20241025,152200,44136900,2255,2255,2255,2255,0
20241025,152100,44136900,2255,2255,2255,2255,0
20241025,152000,44136900,2255,2255,2255,2255,0
20241025,151900,44136900,2255,2255,2255,2255,0
20241025,151800,44136900,2255,2255,2255,2255,0
20241025,151700,44136900,2255,2255,2255,2255,0
20241025,151600,44136900,2255,2255,2255,2255,0
20241025,151500,44136900,2255,2255,2255,2255,0
20241025,151400,44136900,2255,2255,2255,2255,0
20241025,151300,44136900,2255,2255,2255,2255,0
20241025,151200,44136900,2255,2255,2255,2255,0
20241025,151100,44136900,2255,2255,2255,2255,0
20241025,151000,44136900,2255,2255,2255,2255,0
20241025,150900,44136900,2255,2255,2255,2255,0
20241025,150800,44136900,2255,2255,2255,2255,1
20241025,150700,44134645,2255,2255,2255,2255,0
20241025,150600,44134645,2255,2255,2255,2255,0
20241025,150500,44134645,2255,2255,2255,2255,0
20241025,150400,44134645,2255,2255,2255,2255,0
20241025,150300,44134645,2255,2255,2255,2255,0
20241025,150200,44134645,2255,2255,2255,2255,0
20241025,150100,44134645,2255,2255,2255,2255,0
20241025,150000,44134645,2255,2255,2255,2255,0
20241025,145900,44134645,2255,2255,2255,2255,0
20241025,145800,44134645,2255,2255,2255,2255,0
20241025,145700,44134645,2255,2255,2255,2255,0
20241025,145600,44134645,2255,2255,2255,2255,0
20241025,145500,44134645,2255,2255,2255,2255,0
20241025,145400,44134645,2255,2255,2255,2255,0
20241025,145300,44134645,2255,2255,2255,2255,0
20241025,145200,44134645,2255,2255,2255,2255,0
20241025,145100,44134645,2255,2255,2255,2255,0
20241025,145000,44134645,2255,2255,2255,2255,0
20241025,144900,44134645,2255,2255,2255,2255,0
20241025,144800,44134645,2255,2255,2255,2255,0
20241025,144700,44134645,2255,2255,2255,2255,0
20241025,144600,44134645,2255,2255,2255,2255,0
20241025,144500,44134645,2255,2255,2255,2255,0
20241025,144400,44134645,2255,2255,2255,2255,0
20241025,144300,44134645,2255,2255,2255,2255,0
20241025,144200,44134645,2255,2255,2255,2255,0
20241025,144100,44134645,2255,2255,2255,2255,0
20241025,144000,44134645,2255,2255,2255,2255,0
20241025,143900,44134645,2255,2255,2255,2255,0
20241025,143800,44134645,2255,2255,2255,2255,0
20241025,143700,44134645,2255,2255,2255,2255,0
20241025,143600,44134645,2255,2255,2255,2255,5
20241025,143500,44123370,2235,2235,2235,2235,0
20241025,143400,44123370,2235,2235,2235,2235,0
20241025,143300,44123370,2235,2235,2235,2235,0
20241025,143200,44123370,2235,2235,2235,2235,0
20241025,143100,44123370,2235,2235,2235,2235,137
20241025,143000,43817175,2235,2235,2235,2235,0
20241025,142900,43817175,2235,2235,2235,2235,0
20241025,142800,43817175,2235,2235,2235,2235,0
20241025,142700,43817175,2235,2235,2235,2235,0
20241025,142600,43817175,2235,2235,2235,2235,0
20241025,142500,43817175,2235,2235,2235,2235,0
20241025,142400,43817175,2235,2235,2235,2235,0
20241025,142300,43817175,2235,2235,2235,2235,3
20241025,142200,43810470,2235,2235,2235,2235,0
20241025,142100,43810470,2235,2240,2240,2235,426
20241025,142000,42857515,2240,2240,2240,2240,0
20241025,141900,42857515,2240,2240,2240,2240,0
20241025,141800,42857515,2240,2240,2240,2240,0
20241025,141700,42857515,2240,2240,2240,2240,0
20241025,141600,42857515,2240,2240,2240,2240,0
20241025,141500,42857515,2240,2240,2240,2240,0
20241025,141400,42857515,2240,2240,2240,2240,0
20241025,141300,42857515,2240,2240,2240,2240,0
20241025,141200,42857515,2240,2240,2240,2240,0
20241025,141100,42857515,2240,2245,2245,2240,1000
20241025,141000,40617490,2245,2245,2245,2245,600
20241025,140900,39270490,2265,2265,2265,2265,0
20241025,140800,39270490,2265,2265,2265,2265,0
20241025,140700,39270490,2265,2265,2265,2265,0
20241025,140600,39270490,2265,2265,2265,2265,0
20241025,140500,39270490,2265,2265,2265,2265,0
20241025,140400,39270490,2265,2265,2265,2265,0
20241025,140300,39270490,2265,2265,2265,2265,0
20241025,140200,39270490,2265,2265,2265,2265,0
20241025,140100,39270490,2265,2265,2265,2265,0
20241025,140000,39270490,2265,2265,2265,2265,0
20241025,135900,39270490,2265,2265,2265,2265,0
20241025,135800,39270490,2265,2265,2265,2265,0
20241025,135700,39270490,2265,2265,2265,2265,0
20241025,135600,39270490,2265,2265,2265,2265,0
20241025,135500,39270490,2265,2265,2265,2265,0
20241025,135400,39270490,2265,2265,2265,2265,0
20241025,135300,39270490,2265,2265,2265,2265,0
20241025,135200,39270490,2265,2265,2265,2265,0
20241025,135100,39270490,2265,2265,2265,2265,0
20241025,135000,39270490,2265,2265,2265,2265,0
20241025,134900,39270490,2265,2265,2265,2265,0
20241025,134800,39270490,2265,2265,2265,2265,0
20241025,134700,39270490,2265,2265,2265,2265,0
20241025,134600,39270490,2265,2265,2265,2265,0
20241025,134500,39270490,2265,2265,2265,2265,0
20241025,134400,39270490,2265,2265,2265,2265,0
20241025,134300,39270490,2265,2265,2265,2265,0
20241025,134200,39270490,2265,2265,2265,2265,0
20241025,134100,39270490,2265,2265,2265,2265,0
20241025,134000,39270490,2265,2265,2265,2265,0
20241025,133900,39270490,2265,2265,2265,2265,0
20241025,133800,39270490,2265,2265,2265,2265,0
20241025,133700,39270490,2265,2265,2265,2265,0
20241025,133600,39270490,2265,2265,2265,2265,0
20241025,133500,39270490,2265,2265,2265,2265,0
20241025,133400,39270490,2265,2265,2265,2265,0
20241025,133300,39270490,2265,2265,2265,2265,0
20241025,133200,39270490,2265,2265,2265,2265,0
20241025,133100,39270490,2265,2265,2265,2265,0
20241025,133000,39270490,2265,2265,2265,2265,0
20241025,132900,39270490,2265,2265,2265,2265,0
20241025,132800,39270490,2265,2265,2265,2265,0
20241025,132700,39270490,2265,2265,2265,2265,0
20241025,132600,39270490,2265,2265,2265,2265,0
20241025,132500,39270490,2265,2265,2265,2265,1
20241025,132400,39268225,2245,2255,2255,2245,3522
20241025,132300,31360100,2280,2280,2280,2280,0
20241025,132200,31360100,2280,2280,2280,2280,0
20241025,132100,31360100,2280,2280,2280,2280,0
20241025,132000,31360100,2280,2280,2280,2280,0
20241025,131900,31360100,2280,2280,2280,2280,0
20241025,131800,31360100,2280,2280,2280,2280,0
20241025,131700,31360100,2280,2280,2280,2280,0
20241025,131600,31360100,2280,2280,2280,2280,0
20241025,131500,31360100,2280,2280,2280,2280,0
20241025,131400,31360100,2280,2280,2280,2280,0
20241025,131300,31360100,2280,2280,2280,2280,0
20241025,131200,31360100,2280,2280,2280,2280,0
20241025,131100,31360100,2280,2280,2280,2280,0
20241025,131000,31360100,2280,2280,2280,2280,0
20241025,130900,31360100,2280,2280,2280,2280,0
20241025,130800,31360100,2280,2280,2280,2280,0
20241025,130700,31360100,2280,2280,2280,2280,0
20241025,130600,31360100,2280,2280,2280,2280,0
20241025,130500,31360100,2280,2280,2280,2280,0
20241025,130400,31360100,2280,2280,2280,2280,0
20241025,130300,31360100,2280,2280,2280,2280,0
20241025,130200,31360100,2280,2280,2280,2280,0
20241025,130100,31360100,2280,2280,2280,2280,0
20241025,130000,31360100,2280,2275,2280,2275,2036
20241025,125900,26725140,2275,2275,2275,2275,0
20241025,125800,26725140,2275,2275,2275,2275,0
20241025,125700,26725140,2275,2275,2275,2275,0
20241025,125600,26725140,2275,2275,2275,2275,0
20241025,125500,26725140,2275,2270,2275,2270,100
20241025,125400,26497715,2255,2250,2255,2250,1201
20241025,125300,23790465,2250,2250,2250,2250,0
20241025,125200,23790465,2250,2250,2250,2250,0
20241025,125100,23790465,2250,2250,2250,2250,0
20241025,125000,23790465,2250,2250,2250,2250,0
20241025,124900,23790465,2250,2250,2250,2250,0
20241025,124800,23790465,2250,2250,2250,2250,0
20241025,124700,23790465,2250,2250,2250,2250,0
20241025,124600,23790465,2250,2250,2250,2250,10
20241025,124500,23767965,2250,2250,2250,2250,0
20241025,124400,23767965,2250,2250,2250,2250,0
20241025,124300,23767965,2250,2250,2250,2250,0
20241025,124200,23767965,2250,2250,2250,2250,0
20241025,124100,23767965,2250,2250,2250,2250,0
20241025,124000,23767965,2250,2250,2250,2250,0
20241025,123900,23767965,2250,2250,2250,2250,0
20241025,123800,23767965,2250,2250,2250,2250,200
20241025,123700,23317965,2250,2250,2250,2250,0
20241025,123600,23317965,2250,2250,2250,2250,0
20241025,123500,23317965,2250,2250,2250,2250,0
20241025,123400,23317965,2250,2250,2250,2250,0
20241025,123300,23317965,2250,2250,2250,2250,0
20241025,123200,23317965,2250,2250,2250,2250,0
20241025,123100,23317965,2250,2250,2250,2250,0
20241025,123000,23317965,2250,2250,2250,2250,0
20241025,122900,23317965,2250,2250,2250,2250,0
20241025,122800,23317965,2250,2250,2250,2250,0
20241025,122700,23317965,2250,2250,2250,2250,0
20241025,122600,23317965,2250,2250,2250,2250,0
20241025,122500,23317965,2250,2250,2250,2250,0
20241025,122400,23317965,2250,2250,2250,2250,0
20241025,122300,23317965,2250,2250,2250,2250,1500
20241025,122200,19942965,2250,2250,2250,2250,0
20241025,122100,19942965,2250,2250,2250,2250,0
20241025,122000,19942965,2250,2250,2250,2250,0
20241025,121900,19942965,2250,2250,2250,2250,0
20241025,121800,19942965,2250,2250,2250,2250,0
20241025,121700,19942965,2250,2250,2250,2250,0
20241025,121600,19942965,2250,2250,2250,2250,0
20241025,121500,19942965,2250,2250,2250,2250,0
20241025,121400,19942965,2250,2250,2250,2250,0
20241025,121300,19942965,2250,2250,2250,2250,0
20241025,121200,19942965,2250,2250,2250,2250,0
20241025,121100,19942965,2250,2250,2250,2250,100
20241025,121000,19717965,2245,2245,2245,2245,0
20241025,120900,19717965,2245,2245,2245,2245,0
20241025,120800,19717965,2245,2245,2245,2245,0
20241025,120700,19717965,2245,2245,2245,2245,0
20241025,120600,19717965,2245,2245,2245,2245,0
20241025,120500,19717965,2245,2245,2245,2245,0
20241025,120400,19717965,2245,2245,2245,2245,0
20241025,120300,19717965,2245,2245,2245,2245,0
20241025,120200,19717965,2245,2245,2245,2245,0
20241025,120100,19717965,2245,2245,2245,2245,135
20241025,120000,19414890,2245,2245,2245,2245,0
20241025,115900,19414890,2245,2245,2245,2245,0
20241025,115800,19414890,2245,2245,2245,2245,0
20241025,115700,19414890,2245,2245,2245,2245,0
20241025,115600,19414890,2245,2245,2245,2245,0
20241025,115500,19414890,2245,2245,2245,2245,0
20241025,115400,19414890,2245,2245,2245,2245,0
20241025,115300,19414890,2245,2245,2245,2245,0
20241025,115200,19414890,2245,2245,2245,2245,1
20241025,115100,19412645,2245,2245,2245,2245,0
20241025,115000,19412645,2245,2245,2245,2245,0
20241025,114900,19412645,2245,2245,2245,2245,0
20241025,114800,19412645,2245,2245,2245,2245,0
20241025,114700,19412645,2245,2245,2245,2245,0
20241025,114600,19412645,2245,2245,2245,2245,0
20241025,114500,19412645,2245,2245,2245,2245,0
20241025,114400,19412645,2245,2245,2245,2245,0
20241025,114300,19412645,2245,2245,2245,2245,1000
20241025,114200,17167645,2240,2240,2240,2240,0
20241025,114100,17167645,2240,2240,2240,2240,0
20241025,114000,17167645,2240,2240,2240,2240,0
20241025,113900,17167645,2240,2240,2240,2240,0
20241025,113800,17167645,2240,2240,2240,2240,0
20241025,113700,17167645,2240,2240,2240,2240,0
20241025,113600,17167645,2240,2240,2240,2240,0
20241025,113500,17167645,2240,2240,2240,2240,0
20241025,113400,17167645,2240,2240,2240,2240,0
20241025,113300,17167645,2240,2240,2240,2240,0
20241025,113200,17167645,2240,2240,2240,2240,0
20241025,113100,17167645,2240,2240,2240,2240,0
20241025,113000,17167645,2240,2240,2240,2240,0
20241025,112900,17167645,2240,2240,2240,2240,1000
20241025,112800,14927645,2245,2245,2245,2245,0
20241025,112700,14927645,2245,2245,2245,2245,0
20241025,112600,14927645,2245,2245,2245,2245,0
20241025,112500,14927645,2245,2245,2245,2245,0
20241025,112400,14927645,2245,2245,2245,2245,6
20241025,112300,14914175,2245,2245,2245,2245,0
20241025,112200,14914175,2245,2245,2245,2245,0
20241025,112100,14914175,2245,2245,2245,2245,0
20241025,112000,14914175,2245,2245,2245,2245,0
20241025,111900,14914175,2245,2245,2245,2245,0
20241025,111800,14914175,2245,2245,2245,2245,0
20241025,111700,14914175,2245,2245,2245,2245,0
20241025,111600,14914175,2245,2245,2245,2245,0
20241025,111500,14914175,2245,2245,2245,2245,0
20241025,111400,14914175,2245,2245,2245,2245,0
20241025,111300,14914175,2245,2245,2245,2245,100
20241025,111200,14689675,2245,2245,2245,2245,0
20241025,111100,14689675,2245,2245,2245,2245,0
20241025,111000,14689675,2245,2245,2245,2245,1000
20241025,110900,12444675,2245,2245,2245,2245,0
20241025,110800,12444675,2245,2245,2245,2245,0
20241025,110700,12444675,2245,2245,2245,2245,0
20241025,110600,12444675,2245,2245,2245,2245,0
20241025,110500,12444675,2245,2245,2245,2245,0
20241025,110400,12444675,2245,2245,2245,2245,0
20241025,110300,12444675,2245,2245,2245,2245,0
20241025,110200,12444675,2245,2245,2245,2245,0
20241025,110100,12444675,2245,2245,2245,2245,0
20241025,110000,12444675,2245,2245,2245,2245,0
20241025,105900,12444675,2245,2245,2245,2245,0
20241025,105800,12444675,2245,2245,2245,2245,0
20241025,105700,12444675,2245,2245,2245,2245,0
20241025,105600,12444675,2245,2245,2245,2245,0
20241025,105500,12444675,2245,2245,2245,2245,0
20241025,105400,12444675,2245,2245,2245,2245,0
20241025,105300,12444675,2245,2245,2245,2245,0
20241025,105200,12444675,2245,2245,2245,2245,0
20241025,105100,12444675,2245,2245,2245,2245,0
20241025,105000,12444675,2245,2245,2245,2245,0
20241025,104900,12444675,2245,2245,2245,2245,0
20241025,104800,12444675,2245,2245,2245,2245,0
20241025,104700,12444675,2245,2245,2245,2245,0
20241025,104600,12444675,2245,2245,2245,2245,0
20241025,104500,12444675,2245,2245,2245,2245,0
20241025,104400,12444675,2245,2245,2245,2245,0
20241025,104300,12444675,2245,2245,2245,2245,0
20241025,104200,12444675,2245,2245,2245,2245,0
20241025,104100,12444675,2245,2245,2245,2245,0
20241025,104000,12444675,2245,2245,2245,2245,0
20241025,103900,12444675,2245,2245,2245,2245,0
20241025,103800,12444675,2245,2245,2245,2245,0
20241025,103700,12444675,2245,2245,2245,2245,0
20241025,103600,12444675,2245,2245,2245,2245,0
20241025,103500,12444675,2245,2245,2245,2245,0
20241025,103400,12444675,2245,2245,2245,2245,0
20241025,103300,12444675,2245,2245,2245,2245,0
20241025,103200,12444675,2245,2245,2245,2245,0
20241025,103100,12444675,2245,2245,2245,2245,0
20241025,103000,12444675,2245,2245,2245,2245,0
20241025,102900,12444675,2245,2245,2245,2245,0
20241025,102800,12444675,2245,2245,2245,2245,0
20241025,102700,12444675,2245,2245,2245,2245,0
20241025,102600,12444675,2245,2245,2245,2245,0
20241025,102500,12444675,2245,2245,2245,2245,0
20241025,102400,12444675,2245,2245,2245,2245,0
20241025,102300,12444675,2245,2245,2245,2245,0
20241025,102200,12444675,2245,2245,2245,2245,0
20241025,102100,12444675,2245,2245,2245,2245,0
20241025,102000,12444675,2245,2245,2245,2245,0
20241025,101900,12444675,2245,2245,2245,2245,0
20241025,101800,12444675,2245,2245,2245,2245,0
20241025,101700,12444675,2245,2245,2245,2245,0
20241025,101600,12444675,2245,2245,2245,2245,0
20241025,101500,12444675,2245,2245,2245,2245,0
20241025,101400,12444675,2245,2245,2245,2245,0
20241025,101300,12444675,2245,2245,2245,2245,0
20241025,101200,12444675,2245,2245,2245,2245,0
20241025,101100,12444675,2245,2245,2245,2245,0
20241025,101000,12444675,2245,2245,2245,2245,0
20241025,100900,12444675,2245,2245,2245,2245,0
20241025,100800,12444675,2245,2245,2245,2245,0
20241025,100700,12444675,2245,2245,2245,2245,0
20241025,100600,12444675,2245,2245,2245,2245,0
20241025,100500,12444675,2245,2245,2245,2245,0
20241025,100400,12444675,2245,2245,2245,2245,0
20241025,100300,12444675,2245,2245,2245,2245,0
20241025,100200,12444675,2245,2245,2245,2245,0
20241025,100100,12444675,2245,2245,2245,2245,0
20241025,100000,12444675,2245,2245,2245,2245,0
20241025,095900,12444675,2245,2245,2245,2245,0
20241025,095800,12444675,2245,2245,2245,2245,0
20241025,095700,12444675,2245,2245,2245,2245,0
20241025,095600,12444675,2245,2245,2245,2245,0
20241025,095500,12444675,2245,2245,2245,2245,0
20241025,095400,12444675,2245,2245,2245,2245,0
20241025,095300,12444675,2245,2245,2245,2245,0
20241025,095200,12444675,2245,2245,2245,2245,0
20241025,095100,12444675,2245,2245,2245,2245,10
20241025,095000,12422225,2245,2245,2245,2245,0
20241025,094900,12422225,2245,2245,2245,2245,0
20241025,094800,12422225,2245,2245,2245,2245,0
20241025,094700,12422225,2245,2245,2245,2245,0
20241025,094600,12422225,2245,2245,2245,2245,0
20241025,094500,12422225,2245,2245,2245,2245,30
20241025,094400,12354875,2245,2245,2245,2245,0
20241025,094300,12354875,2245,2245,2245,2245,0
20241025,094200,12354875,2245,2245,2245,2245,200
20241025,094100,11905875,2245,2245,2245,2245,509
20241025,094000,10763170,2245,2245,2245,2245,0
20241025,093900,10763170,2245,2245,2245,2245,0
20241025,093800,10763170,2245,2245,2245,2245,0
20241025,093700,10763170,2245,2245,2245,2245,0
20241025,093600,10763170,2245,2245,2245,2245,0
20241025,093500,10763170,2245,2245,2245,2245,200
20241025,093400,10314170,2240,2240,2240,2240,281
20241025,093300,9684730,2240,2240,2240,2240,0
20241025,093200,9684730,2240,2240,2240,2240,207
20241025,093100,9221050,2240,2240,2240,2240,0
20241025,093000,9221050,2240,2240,2240,2240,0
20241025,092900,9221050,2240,2240,2240,2240,0
20241025,092800,9221050,2240,2240,2240,2240,0
20241025,092700,9221050,2240,2240,2240,2240,0
20241025,092600,9221050,2240,2240,2240,2240,19
20241025,092500,9178490,2240,2240,2240,2240,0
20241025,092400,9178490,2240,2240,2240,2240,0
20241025,092300,9178490,2240,2240,2240,2240,18
20241025,092200,9138170,2240,2240,2240,2240,0
20241025,092100,9138170,2240,2240,2240,2240,0
20241025,092000,9138170,2240,2240,2240,2240,55
20241025,091900,9014970,2240,2235,2240,2235,1100
20241025,091800,6551470,2235,2235,2235,2235,0
20241025,091700,6551470,2235,2235,2235,2235,500
20241025,091600,5433970,2230,2230,2230,2230,417
20241025,091500,4504060,2230,2230,2230,2230,1000
20241025,091400,2274060,2225,2225,2225,2225,0
20241025,091300,2274060,2225,2225,2225,2225,0
20241025,091200,2274060,2225,2225,2225,2225,0
20241025,091100,2274060,2225,2225,2225,2225,1000
20241025,091000,49060,2230,2230,2230,2230,0
20241025,090900,49060,2230,2230,2230,2230,22
20241025,090800,0,2240,2240,2240,2240,0
20241025,090700,0,2240,2240,2240,2240,0
20241025,090600,0,2240,2240,2240,2240,0
20241025,090500,0,2240,2240,2240,2240,0
20241025,090400,0,2240,2240,2240,2240,0
20241025,090300,0,2240,2240,2240,2240,0
20241025,090200,0,2240,2240,2240,2240,0
20241025,090100,0,2240,2240,2240,2240,0
20241025,090000,0,2240,2240,2240,2240,0