stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,213100,143712280,2245,2245,2245,2245,1527
20241108,213000,143712280,2245,2245,2245,2245,0
20241108,212900,143712280,2245,2245,2245,2245,0
20241108,212800,143712280,2245,2245,2245,2245,0
20241108,212700,143712280,2245,2245,2245,2245,0
20241108,212600,143712280,2245,2245,2245,2245,0
20241108,212500,143712280,2245,2245,2245,2245,0
20241108,212400,143712280,2245,2245,2245,2245,0
20241108,212300,143712280,2245,2245,2245,2245,0
20241108,212200,143712280,2245,2245,2245,2245,0
20241108,212100,143712280,2245,2245,2245,2245,0
20241108,212000,143712280,2245,2245,2245,2245,0
20241108,211900,143712280,2245,2245,2245,2245,0
20241108,211800,143712280,2245,2245,2245,2245,0
20241108,211700,143712280,2245,2245,2245,2245,0
20241108,211600,143712280,2245,2245,2245,2245,0
20241108,211500,143712280,2245,2245,2245,2245,0
20241108,211400,143712280,2245,2245,2245,2245,0
20241108,211300,143712280,2245,2245,2245,2245,0
20241108,211200,143712280,2245,2245,2245,2245,0
20241108,211100,143712280,2245,2245,2245,2245,0
20241108,211000,143712280,2245,2245,2245,2245,0
20241108,210900,143712280,2245,2245,2245,2245,0
20241108,210800,143712280,2245,2245,2245,2245,0
20241108,210700,143712280,2245,2245,2245,2245,0
20241108,210600,143712280,2245,2245,2245,2245,0
20241108,210500,143712280,2245,2245,2245,2245,0
20241108,210400,143712280,2245,2245,2245,2245,0
20241108,210300,143712280,2245,2245,2245,2245,0
20241108,210200,143712280,2245,2245,2245,2245,0
20241108,210100,143712280,2245,2245,2245,2245,1527
20241108,210000,143712280,2245,2245,2245,2245,0
20241108,205900,143712280,2245,2245,2245,2245,0
20241108,205800,143712280,2245,2245,2245,2245,0
20241108,205700,143712280,2245,2245,2245,2245,0
20241108,205600,143712280,2245,2245,2245,2245,0
20241108,205500,143712280,2245,2245,2245,2245,0
20241108,205400,143712280,2245,2245,2245,2245,0
20241108,205300,143712280,2245,2245,2245,2245,0
20241108,205200,143712280,2245,2245,2245,2245,0
20241108,205100,143712280,2245,2245,2245,2245,0
20241108,205000,143712280,2245,2245,2245,2245,0
20241108,204900,143712280,2245,2245,2245,2245,0
20241108,204800,143712280,2245,2245,2245,2245,0
20241108,204700,143712280,2245,2245,2245,2245,0
20241108,204600,143712280,2245,2245,2245,2245,0
20241108,204500,143712280,2245,2245,2245,2245,0
20241108,204400,143712280,2245,2245,2245,2245,0
20241108,204300,143712280,2245,2245,2245,2245,0
20241108,204200,143712280,2245,2245,2245,2245,0
20241108,204100,143712280,2245,2245,2245,2245,0
20241108,204000,143712280,2245,2245,2245,2245,0
20241108,203900,143712280,2245,2245,2245,2245,0
20241108,203800,143712280,2245,2245,2245,2245,0
20241108,203700,143712280,2245,2245,2245,2245,0
20241108,203600,143712280,2245,2245,2245,2245,0
20241108,203500,143712280,2245,2245,2245,2245,0
20241108,203400,143712280,2245,2245,2245,2245,0
20241108,203300,143712280,2245,2245,2245,2245,0
20241108,203200,143712280,2245,2245,2245,2245,0
20241108,203100,143712280,2245,2245,2245,2245,1527
20241108,203000,143712280,2245,2245,2245,2245,0
20241108,202900,143712280,2245,2245,2245,2245,0
20241108,202800,143712280,2245,2245,2245,2245,0
20241108,202700,143712280,2245,2245,2245,2245,0
20241108,202600,143712280,2245,2245,2245,2245,0
20241108,202500,143712280,2245,2245,2245,2245,0
20241108,202400,143712280,2245,2245,2245,2245,0
20241108,202300,143712280,2245,2245,2245,2245,0
20241108,202200,143712280,2245,2245,2245,2245,0
20241108,202100,143712280,2245,2245,2245,2245,0
20241108,202000,143712280,2245,2245,2245,2245,0
20241108,201900,143712280,2245,2245,2245,2245,0
20241108,201800,143712280,2245,2245,2245,2245,0
20241108,201700,143712280,2245,2245,2245,2245,0
20241108,201600,143712280,2245,2245,2245,2245,0
20241108,201500,143712280,2245,2245,2245,2245,0
20241108,201400,143712280,2245,2245,2245,2245,0
20241108,201300,143712280,2245,2245,2245,2245,0
20241108,201200,143712280,2245,2245,2245,2245,0
20241108,201100,143712280,2245,2245,2245,2245,0
20241108,201000,143712280,2245,2245,2245,2245,0
20241108,200900,143712280,2245,2245,2245,2245,0
20241108,200800,143712280,2245,2245,2245,2245,0
20241108,200700,143712280,2245,2245,2245,2245,0
20241108,200600,143712280,2245,2245,2245,2245,0
20241108,200500,143712280,2245,2245,2245,2245,0
20241108,200400,143712280,2245,2245,2245,2245,0
20241108,200300,143712280,2245,2245,2245,2245,0
20241108,200200,143712280,2245,2245,2245,2245,0
20241108,200100,143712280,2245,2245,2245,2245,1527
20241108,200000,143712280,2245,2245,2245,2245,0
20241108,195900,143712280,2245,2245,2245,2245,0
20241108,195800,143712280,2245,2245,2245,2245,0
20241108,195700,143712280,2245,2245,2245,2245,0
20241108,195600,143712280,2245,2245,2245,2245,0
20241108,195500,143712280,2245,2245,2245,2245,0
20241108,195400,143712280,2245,2245,2245,2245,0
20241108,195300,143712280,2245,2245,2245,2245,0
20241108,195200,143712280,2245,2245,2245,2245,0
20241108,195100,143712280,2245,2245,2245,2245,0
20241108,195000,143712280,2245,2245,2245,2245,0
20241108,194900,143712280,2245,2245,2245,2245,0
20241108,194800,143712280,2245,2245,2245,2245,0
20241108,194700,143712280,2245,2245,2245,2245,0
20241108,194600,143712280,2245,2245,2245,2245,0
20241108,194500,143712280,2245,2245,2245,2245,0
20241108,194400,143712280,2245,2245,2245,2245,0
20241108,194300,143712280,2245,2245,2245,2245,0
20241108,194200,143712280,2245,2245,2245,2245,0
20241108,194100,143712280,2245,2245,2245,2245,0
20241108,194000,143712280,2245,2245,2245,2245,0
20241108,193900,143712280,2245,2245,2245,2245,0
20241108,193800,143712280,2245,2245,2245,2245,0
20241108,193700,143712280,2245,2245,2245,2245,0
20241108,193600,143712280,2245,2245,2245,2245,0
20241108,193500,143712280,2245,2245,2245,2245,0
20241108,193400,143712280,2245,2245,2245,2245,0
20241108,193300,143712280,2245,2245,2245,2245,0
20241108,193200,143712280,2245,2245,2245,2245,0
20241108,193100,143712280,2245,2245,2245,2245,1527
20241108,193000,143712280,2245,2245,2245,2245,0
20241108,192900,143712280,2245,2245,2245,2245,0
20241108,192800,143712280,2245,2245,2245,2245,0
20241108,192700,143712280,2245,2245,2245,2245,0
20241108,192600,143712280,2245,2245,2245,2245,0
20241108,192500,143712280,2245,2245,2245,2245,0
20241108,192400,143712280,2245,2245,2245,2245,0
20241108,192300,143712280,2245,2245,2245,2245,0
20241108,192200,143712280,2245,2245,2245,2245,0
20241108,192100,143712280,2245,2245,2245,2245,0
20241108,192000,143712280,2245,2245,2245,2245,0
20241108,191900,143712280,2245,2245,2245,2245,0
20241108,191800,143712280,2245,2245,2245,2245,0
20241108,191700,143712280,2245,2245,2245,2245,0
20241108,191600,143712280,2245,2245,2245,2245,0
20241108,191500,143712280,2245,2245,2245,2245,0
20241108,191400,143712280,2245,2245,2245,2245,0
20241108,191300,143712280,2245,2245,2245,2245,0
20241108,191200,143712280,2245,2245,2245,2245,0
20241108,191100,143712280,2245,2245,2245,2245,0
20241108,191000,143712280,2245,2245,2245,2245,0
20241108,190900,143712280,2245,2245,2245,2245,0
20241108,190800,143712280,2245,2245,2245,2245,0
20241108,190700,143712280,2245,2245,2245,2245,0
20241108,190600,143712280,2245,2245,2245,2245,0
20241108,190500,143712280,2245,2245,2245,2245,0
20241108,190400,143712280,2245,2245,2245,2245,0
20241108,190300,143712280,2245,2245,2245,2245,0
20241108,190200,143712280,2245,2245,2245,2245,0
20241108,190100,143712280,2245,2245,2245,2245,1527
20241108,190000,143712280,2245,2245,2245,2245,0
20241108,185900,143712280,2245,2245,2245,2245,0
20241108,185800,143712280,2245,2245,2245,2245,0
20241108,185700,143712280,2245,2245,2245,2245,0
20241108,185600,143712280,2245,2245,2245,2245,0
20241108,185500,143712280,2245,2245,2245,2245,0
20241108,185400,143712280,2245,2245,2245,2245,0
20241108,185300,143712280,2245,2245,2245,2245,0
20241108,185200,143712280,2245,2245,2245,2245,0
20241108,185100,143712280,2245,2245,2245,2245,0
20241108,185000,143712280,2245,2245,2245,2245,0
20241108,184900,143712280,2245,2245,2245,2245,0
20241108,184800,143712280,2245,2245,2245,2245,0
20241108,184700,143712280,2245,2245,2245,2245,0
20241108,184600,143712280,2245,2245,2245,2245,0
20241108,184500,143712280,2245,2245,2245,2245,0
20241108,184400,143712280,2245,2245,2245,2245,0
20241108,184300,143712280,2245,2245,2245,2245,0
20241108,184200,143712280,2245,2245,2245,2245,0
20241108,184100,143712280,2245,2245,2245,2245,0
20241108,184000,143712280,2245,2245,2245,2245,0
20241108,183900,143712280,2245,2245,2245,2245,0
20241108,183800,143712280,2245,2245,2245,2245,0
20241108,183700,143712280,2245,2245,2245,2245,0
20241108,183600,143712280,2245,2245,2245,2245,0
20241108,183500,143712280,2245,2245,2245,2245,0
20241108,183400,143712280,2245,2245,2245,2245,0
20241108,183300,143712280,2245,2245,2245,2245,0
20241108,183200,143712280,2245,2245,2245,2245,0
20241108,183100,143712280,2245,2245,2245,2245,1527
20241108,183000,143712280,2245,2245,2245,2245,0
20241108,182900,143712280,2245,2245,2245,2245,0
20241108,182800,143712280,2245,2245,2245,2245,0
20241108,182700,143712280,2245,2245,2245,2245,0
20241108,182600,143712280,2245,2245,2245,2245,0
20241108,182500,143712280,2245,2245,2245,2245,0
20241108,182400,143712280,2245,2245,2245,2245,0
20241108,182300,143712280,2245,2245,2245,2245,0
20241108,182200,143712280,2245,2245,2245,2245,0
20241108,182100,143712280,2245,2245,2245,2245,0
20241108,182000,143712280,2245,2245,2245,2245,0
20241108,181900,143712280,2245,2245,2245,2245,0
20241108,181800,143712280,2245,2245,2245,2245,0
20241108,181700,143712280,2245,2245,2245,2245,0
20241108,181600,143712280,2245,2245,2245,2245,0
20241108,181500,143712280,2245,2245,2245,2245,0
20241108,181400,143712280,2245,2245,2245,2245,0
20241108,181300,143712280,2245,2245,2245,2245,0
20241108,181200,143712280,2245,2245,2245,2245,0
20241108,181100,143712280,2245,2245,2245,2245,0
20241108,181000,143712280,2245,2245,2245,2245,0
20241108,180900,143712280,2245,2245,2245,2245,0
20241108,180800,143712280,2245,2245,2245,2245,0
20241108,180700,143712280,2245,2245,2245,2245,0
20241108,180600,143712280,2245,2245,2245,2245,0
20241108,180500,143712280,2245,2245,2245,2245,0
20241108,180400,143712280,2245,2245,2245,2245,0
20241108,180300,143712280,2245,2245,2245,2245,0
20241108,180200,143712280,2245,2245,2245,2245,0
20241108,180100,143712280,2245,2245,2245,2245,1527
20241108,180000,143712280,2245,2245,2245,2245,0
20241108,175900,143712280,2245,2245,2245,2245,0
20241108,175800,143712280,2245,2245,2245,2245,0
20241108,175700,143712280,2245,2245,2245,2245,0
20241108,175600,143712280,2245,2245,2245,2245,0
20241108,175500,143712280,2245,2245,2245,2245,0
20241108,175400,143712280,2245,2245,2245,2245,0
20241108,175300,143712280,2245,2245,2245,2245,0
20241108,175200,143712280,2245,2245,2245,2245,0
20241108,175100,143712280,2245,2245,2245,2245,0
20241108,175000,143712280,2245,2245,2245,2245,0
20241108,174900,143712280,2245,2245,2245,2245,0
20241108,174800,143712280,2245,2245,2245,2245,0
20241108,174700,143712280,2245,2245,2245,2245,0
20241108,174600,143712280,2245,2245,2245,2245,0
20241108,174500,143712280,2245,2245,2245,2245,0
20241108,174400,143712280,2245,2245,2245,2245,0
20241108,174300,143712280,2245,2245,2245,2245,0
20241108,174200,143712280,2245,2245,2245,2245,0
20241108,174100,143712280,2245,2245,2245,2245,0
20241108,174000,143712280,2245,2245,2245,2245,0
20241108,173900,143712280,2245,2245,2245,2245,0
20241108,173800,143712280,2245,2245,2245,2245,0
20241108,173700,143712280,2245,2245,2245,2245,0
20241108,173600,143712280,2245,2245,2245,2245,0
20241108,173500,143712280,2245,2245,2245,2245,0
20241108,173400,143712280,2245,2245,2245,2245,0
20241108,173300,143712280,2245,2245,2245,2245,0
20241108,173200,143712280,2245,2245,2245,2245,0
20241108,173100,143712280,2245,2245,2245,2245,1527
20241108,173000,143712280,2245,2245,2245,2245,0
20241108,172900,143712280,2245,2245,2245,2245,0
20241108,172800,143712280,2245,2245,2245,2245,0
20241108,172700,143712280,2245,2245,2245,2245,0
20241108,172600,143712280,2245,2245,2245,2245,0
20241108,172500,143712280,2245,2245,2245,2245,0
20241108,172400,143712280,2245,2245,2245,2245,0
20241108,172300,143712280,2245,2245,2245,2245,0
20241108,172200,143712280,2245,2245,2245,2245,0
20241108,172100,143712280,2245,2245,2245,2245,0
20241108,172000,143712280,2245,2245,2245,2245,0
20241108,171900,143712280,2245,2245,2245,2245,0
20241108,171800,143712280,2245,2245,2245,2245,0
20241108,171700,143712280,2245,2245,2245,2245,0
20241108,171600,143712280,2245,2245,2245,2245,0
20241108,171500,143712280,2245,2245,2245,2245,0
20241108,171400,143712280,2245,2245,2245,2245,0
20241108,171300,143712280,2245,2245,2245,2245,0
20241108,171200,143712280,2245,2245,2245,2245,0
20241108,171100,143712280,2245,2245,2245,2245,0
20241108,171000,143712280,2245,2245,2245,2245,0
20241108,170900,143712280,2245,2245,2245,2245,0
20241108,170800,143712280,2245,2245,2245,2245,0
20241108,170700,143712280,2245,2245,2245,2245,0
20241108,170600,143712280,2245,2245,2245,2245,0
20241108,170500,143712280,2245,2245,2245,2245,0
20241108,170400,143712280,2245,2245,2245,2245,0
20241108,170300,143712280,2245,2245,2245,2245,0
20241108,170200,143712280,2245,2245,2245,2245,0
20241108,170100,143712280,2245,2245,2245,2245,1527
20241108,170000,143712280,2245,2245,2245,2245,0
20241108,165900,143712280,2245,2245,2245,2245,0
20241108,165800,143712280,2245,2245,2245,2245,0
20241108,165700,143712280,2245,2245,2245,2245,0
20241108,165600,143712280,2245,2245,2245,2245,0
20241108,165500,143712280,2245,2245,2245,2245,0
20241108,165400,143712280,2245,2245,2245,2245,0
20241108,165300,143712280,2245,2245,2245,2245,0
20241108,165200,143712280,2245,2245,2245,2245,0
20241108,165100,143712280,2245,2245,2245,2245,0
20241108,165000,143712280,2245,2245,2245,2245,0
20241108,164900,143712280,2245,2245,2245,2245,0
20241108,164800,143712280,2245,2245,2245,2245,0
20241108,164700,143712280,2245,2245,2245,2245,0
20241108,164600,143712280,2245,2245,2245,2245,0
20241108,164500,143712280,2245,2245,2245,2245,0
20241108,164400,143712280,2245,2245,2245,2245,0
20241108,164300,143712280,2245,2245,2245,2245,0
20241108,164200,143712280,2245,2245,2245,2245,0
20241108,164100,143712280,2245,2245,2245,2245,0
20241108,164000,143712280,2245,2245,2245,2245,0
20241108,163900,143712280,2245,2245,2245,2245,0
20241108,163800,143712280,2245,2245,2245,2245,0
20241108,163700,143712280,2245,2245,2245,2245,0
20241108,163600,143712280,2245,2245,2245,2245,0
20241108,163500,143712280,2245,2245,2245,2245,0
20241108,163400,143712280,2245,2245,2245,2245,0
20241108,163300,143712280,2245,2245,2245,2245,0
20241108,163200,143712280,2245,2245,2245,2245,0
20241108,163100,143712280,2245,2245,2245,2245,1527
20241108,163000,143712280,2245,2245,2245,2245,0
20241108,162900,143712280,2245,2245,2245,2245,0
20241108,162800,143712280,2245,2245,2245,2245,0
20241108,162700,143712280,2245,2245,2245,2245,0
20241108,162600,143712280,2245,2245,2245,2245,0
20241108,162500,143712280,2245,2245,2245,2245,0
20241108,162400,143712280,2245,2245,2245,2245,0
20241108,162300,143712280,2245,2245,2245,2245,0
20241108,162200,143712280,2245,2245,2245,2245,0
20241108,162100,143712280,2245,2245,2245,2245,0
20241108,162000,143712280,2245,2245,2245,2245,0
20241108,161900,143712280,2245,2245,2245,2245,0
20241108,161800,143712280,2245,2245,2245,2245,0
20241108,161700,143712280,2245,2245,2245,2245,0
20241108,161600,143712280,2245,2245,2245,2245,0
20241108,161500,143712280,2245,2245,2245,2245,0
20241108,161400,143712280,2245,2245,2245,2245,0
20241108,161300,143712280,2245,2245,2245,2245,0
20241108,161200,143712280,2245,2245,2245,2245,0
20241108,161100,143712280,2245,2245,2245,2245,0
20241108,161000,143712280,2245,2245,2245,2245,0
20241108,160900,143712280,2245,2245,2245,2245,0
20241108,160800,143712280,2245,2245,2245,2245,0
20241108,160700,143712280,2245,2245,2245,2245,0
20241108,160600,143712280,2245,2245,2245,2245,0
20241108,160500,143712280,2245,2245,2245,2245,0
20241108,160400,143712280,2245,2245,2245,2245,0
20241108,160300,143712280,2245,2245,2245,2245,0
20241108,160200,143712280,2245,2245,2245,2245,0
20241108,160100,143712280,2245,2245,2245,2245,1527
20241108,160000,143712280,2245,2245,2245,2245,0
20241108,155900,143712280,2245,2245,2245,2245,0
20241108,155800,143712280,2245,2245,2245,2245,0
20241108,155700,143712280,2245,2245,2245,2245,0
20241108,155600,143712280,2245,2245,2245,2245,0
20241108,155500,143712280,2245,2245,2245,2245,0
20241108,155400,143712280,2245,2245,2245,2245,0
20241108,155300,143712280,2245,2245,2245,2245,0
20241108,155200,143712280,2245,2245,2245,2245,0
20241108,155100,143712280,2245,2245,2245,2245,0
20241108,155000,143712280,2245,2245,2245,2245,0
20241108,154900,143712280,2245,2245,2245,2245,0
20241108,154800,143712280,2245,2245,2245,2245,0
20241108,154700,143712280,2245,2245,2245,2245,0
20241108,154600,143712280,2245,2245,2245,2245,0
20241108,154500,143712280,2245,2245,2245,2245,0
20241108,154400,143712280,2245,2245,2245,2245,0
20241108,154300,143712280,2245,2245,2245,2245,0
20241108,154200,143712280,2245,2245,2245,2245,0
20241108,154100,143712280,2245,2245,2245,2245,0
20241108,154000,143712280,2245,2245,2245,2245,0
20241108,153900,143712280,2245,2245,2245,2245,0
20241108,153800,143712280,2245,2245,2245,2245,0
20241108,153700,143712280,2245,2245,2245,2245,0
20241108,153600,143712280,2245,2245,2245,2245,0
20241108,153500,143712280,2245,2245,2245,2245,0
20241108,153400,143712280,2245,2245,2245,2245,0
20241108,153300,143712280,2245,2245,2245,2245,0
20241108,153200,143712280,2245,2245,2245,2245,0
20241108,153100,143712280,2245,2245,2245,2245,1527
20241108,153000,143712280,2245,2245,2245,2245,1527
20241108,152900,140284165,2270,2270,2270,2270,0
20241108,152800,140284165,2270,2270,2270,2270,0
20241108,152700,140284165,2270,2270,2270,2270,0
20241108,152600,140284165,2270,2270,2270,2270,0
20241108,152500,140284165,2270,2270,2270,2270,0
20241108,152400,140284165,2270,2270,2270,2270,0
20241108,152300,140284165,2270,2270,2270,2270,0
20241108,152200,140284165,2270,2270,2270,2270,0
20241108,152100,140284165,2270,2270,2270,2270,0
20241108,152000,140284165,2270,2270,2270,2270,0
20241108,151900,140284165,2270,2270,2270,2270,0
20241108,151800,140284165,2270,2270,2270,2270,0
20241108,151700,140284165,2270,2270,2270,2270,1
20241108,151600,140281895,2260,2260,2260,2260,0
20241108,151500,140281895,2260,2260,2260,2260,0
20241108,151400,140281895,2260,2260,2260,2260,0
20241108,151300,140281895,2260,2260,2260,2260,0
20241108,151200,140281895,2260,2260,2260,2260,0
20241108,151100,140281895,2260,2260,2260,2260,0
20241108,151000,140281895,2260,2260,2260,2260,0
20241108,150900,140281895,2260,2265,2265,2260,33
20241108,150800,140207165,2270,2270,2270,2270,0
20241108,150700,140207165,2270,2270,2270,2270,0
20241108,150600,140207165,2270,2270,2270,2270,0
20241108,150500,140207165,2270,2270,2270,2270,0
20241108,150400,140207165,2270,2270,2270,2270,0
20241108,150300,140207165,2270,2270,2270,2270,0
20241108,150200,140207165,2270,2270,2270,2270,0
20241108,150100,140207165,2270,2270,2270,2270,0
20241108,150000,140207165,2270,2270,2270,2270,1
20241108,145900,140204895,2255,2255,2255,2255,0
20241108,145800,140204895,2255,2255,2255,2255,0
20241108,145700,140204895,2255,2255,2255,2255,0
20241108,145600,140204895,2255,2255,2255,2255,0
20241108,145500,140204895,2255,2255,2255,2255,0
20241108,145400,140204895,2255,2255,2255,2255,0
20241108,145300,140204895,2255,2255,2255,2255,0
20241108,145200,140204895,2255,2255,2255,2255,0
20241108,145100,140204895,2255,2255,2255,2255,0
20241108,145000,140204895,2255,2255,2255,2255,2
20241108,144900,140200385,2270,2270,2270,2270,0
20241108,144800,140200385,2270,2270,2270,2270,0
20241108,144700,140200385,2270,2270,2270,2270,0
20241108,144600,140200385,2270,2270,2270,2270,0
20241108,144500,140200385,2270,2270,2270,2270,0
20241108,144400,140200385,2270,2270,2270,2270,0
20241108,144300,140200385,2270,2270,2270,2270,0
20241108,144200,140200385,2270,2270,2270,2270,0
20241108,144100,140200385,2270,2270,2270,2270,0
20241108,144000,140200385,2270,2270,2270,2270,0
20241108,143900,140200385,2270,2270,2270,2270,0
20241108,143800,140200385,2270,2270,2270,2270,0
20241108,143700,140200385,2270,2270,2270,2270,0
20241108,143600,140200385,2270,2270,2270,2270,0
20241108,143500,140200385,2270,2270,2270,2270,1
20241108,143400,140198115,2260,2260,2260,2260,0
20241108,143300,140198115,2260,2260,2260,2260,0
20241108,143200,140198115,2260,2260,2260,2260,0
20241108,143100,140198115,2260,2260,2260,2260,313
20241108,143000,139490735,2260,2260,2260,2260,0
20241108,142900,139490735,2260,2260,2260,2260,0
20241108,142800,139490735,2260,2260,2260,2260,0
20241108,142700,139490735,2260,2260,2260,2260,0
20241108,142600,139490735,2260,2260,2260,2260,0
20241108,142500,139490735,2260,2260,2260,2260,0
20241108,142400,139490735,2260,2260,2260,2260,0
20241108,142300,139490735,2260,2260,2260,2260,0
20241108,142200,139490735,2260,2260,2260,2260,0
20241108,142100,139490735,2260,2260,2260,2260,0
20241108,142000,139490735,2260,2260,2260,2260,0
20241108,141900,139490735,2260,2260,2260,2260,0
20241108,141800,139490735,2260,2260,2260,2260,0
20241108,141700,139490735,2260,2260,2260,2260,0
20241108,141600,139490735,2260,2260,2260,2260,0
20241108,141500,139490735,2260,2260,2260,2260,0
20241108,141400,139490735,2260,2260,2260,2260,0
20241108,141300,139490735,2260,2260,2260,2260,0
20241108,141200,139490735,2260,2260,2260,2260,2
20241108,141100,139486215,2270,2270,2270,2270,0
20241108,141000,139486215,2270,2270,2270,2270,0
20241108,140900,139486215,2270,2270,2270,2270,0
20241108,140800,139486215,2270,2270,2270,2270,0
20241108,140700,139486215,2270,2270,2270,2270,0
20241108,140600,139486215,2270,2270,2270,2270,0
20241108,140500,139486215,2270,2270,2270,2270,1
20241108,140400,139483945,2260,2260,2260,2260,0
20241108,140300,139483945,2260,2260,2260,2260,0
20241108,140200,139483945,2260,2260,2260,2260,2
20241108,140100,139479425,2260,2260,2260,2260,0
20241108,140000,139479425,2260,2260,2260,2260,2
20241108,135900,139474905,2260,2260,2260,2260,0
20241108,135800,139474905,2260,2260,2260,2260,2
20241108,135700,139470385,2260,2260,2260,2260,0
20241108,135600,139470385,2260,2260,2260,2260,2
20241108,135500,139465865,2260,2260,2260,2260,2
20241108,135400,139461345,2260,2260,2260,2260,0
20241108,135300,139461345,2260,2260,2260,2260,2
20241108,135200,139456825,2260,2260,2260,2260,0
20241108,135100,139456825,2260,2260,2260,2260,2
20241108,135000,139452305,2260,2260,2260,2260,0
20241108,134900,139452305,2260,2260,2260,2260,2
20241108,134800,139447785,2275,2260,2275,2260,4
20241108,134700,139438715,2260,2260,2260,2260,0
20241108,134600,139438715,2260,2260,2260,2260,2
20241108,134500,139434195,2260,2260,2260,2260,0
20241108,134400,139434195,2260,2260,2260,2260,2
20241108,134300,139429675,2260,2260,2260,2260,0
20241108,134200,139429675,2260,2260,2260,2260,2
20241108,134100,139425155,2260,2260,2260,2260,0
20241108,134000,139425155,2260,2260,2260,2260,2
20241108,133900,139420635,2260,2260,2260,2260,2
20241108,133800,139416115,2260,2260,2260,2260,0
20241108,133700,139416115,2260,2260,2260,2260,2
20241108,133600,139411595,2260,2265,2265,2260,734
20241108,133500,137752255,2260,2260,2260,2260,2
20241108,133400,137747735,2260,2260,2260,2260,0
20241108,133300,137747735,2260,2260,2260,2260,2
20241108,133200,137743215,2260,2260,2260,2260,0
20241108,133100,137743215,2260,2260,2260,2260,2
20241108,133000,137738695,2260,2260,2260,2260,2
20241108,132900,137734175,2265,2265,2265,2265,439
20241108,132800,136739840,2260,2260,2260,2260,2
20241108,132700,136735320,2260,2260,2260,2260,0
20241108,132600,136735320,2260,2260,2260,2260,2
20241108,132500,136730800,2260,2260,2260,2260,0
20241108,132400,136730800,2260,2260,2260,2260,2
20241108,132300,136726280,2260,2260,2260,2260,0
20241108,132200,136726280,2260,2260,2260,2260,2
20241108,132100,136721760,2260,2260,2260,2260,2
20241108,132000,136717240,2260,2260,2260,2260,0
20241108,131900,136717240,2260,2260,2260,2260,2
20241108,131800,136712720,2260,2260,2260,2260,0
20241108,131700,136712720,2260,2260,2260,2260,2
20241108,131600,136708200,2265,2265,2265,2265,529
20241108,131500,135510015,2260,2265,2265,2260,1002
20241108,131400,133245315,2265,2265,2265,2265,0
20241108,131300,133245315,2265,2265,2265,2265,2
20241108,131200,133240785,2265,2265,2265,2265,2
20241108,131100,133236255,2265,2265,2265,2265,0
20241108,131000,133236255,2265,2265,2265,2265,2
20241108,130900,133231725,2265,2265,2265,2265,0
20241108,130800,133231725,2265,2265,2265,2265,2
20241108,130700,133227195,2265,2265,2265,2265,0
20241108,130600,133227195,2265,2265,2265,2265,2
20241108,130500,133222665,2265,2265,2265,2265,0
20241108,130400,133222665,2265,2265,2265,2265,2
20241108,130300,133218135,2265,2265,2265,2265,2
20241108,130200,133213605,2260,2260,2260,2260,0
20241108,130100,133213605,2260,2260,2260,2260,2
20241108,130000,133209085,2260,2260,2260,2260,0
20241108,125900,133209085,2260,2260,2260,2260,2
20241108,125800,133204565,2260,2260,2260,2260,0
20241108,125700,133204565,2260,2260,2260,2260,2
20241108,125600,133200045,2280,2280,2280,2280,2
20241108,125500,133195485,2260,2260,2260,2260,2
20241108,125400,133190965,2260,2260,2260,2260,2
20241108,125300,133186445,2285,2285,2285,2285,1
20241108,125200,133184160,2265,2265,2265,2265,2
20241108,125100,133179630,2285,2275,2285,2275,170
20241108,125000,132791975,2275,2260,2275,2260,3
20241108,124900,132785180,2260,2260,2260,2260,0
20241108,124800,132785180,2260,2260,2260,2260,2
20241108,124700,132780660,2260,2260,2260,2260,0
20241108,124600,132780660,2260,2260,2260,2260,2
20241108,124500,132776140,2260,2260,2260,2260,2
20241108,124400,132771620,2280,2280,2280,2280,186
20241108,124300,132347540,2280,2280,2280,2280,2
20241108,124200,132342980,2280,2280,2280,2280,0
20241108,124100,132342980,2280,2280,2280,2280,2
20241108,124000,132338420,2280,2280,2280,2280,0
20241108,123900,132338420,2280,2280,2280,2280,2
20241108,123800,132333860,2280,2280,2280,2280,0
20241108,123700,132333860,2280,2280,2280,2280,3
20241108,123600,132327020,2280,2280,2280,2280,2
20241108,123500,132322460,2280,2280,2280,2280,0
20241108,123400,132322460,2280,2280,2280,2280,2
20241108,123300,132317900,2280,2280,2280,2280,0
20241108,123200,132317900,2280,2280,2280,2280,2
20241108,123100,132313340,2280,2280,2280,2280,0
20241108,123000,132313340,2280,2280,2280,2280,2
20241108,122900,132308780,2280,2280,2280,2280,0
20241108,122800,132308780,2280,2280,2280,2280,2
20241108,122700,132304220,2280,2280,2280,2280,6
20241108,122600,132290540,2280,2280,2280,2280,0
20241108,122500,132290540,2280,2280,2280,2280,2
20241108,122400,132285980,2280,2280,2280,2280,0
20241108,122300,132285980,2280,2280,2280,2280,2
20241108,122200,132281420,2280,2280,2280,2280,0
20241108,122100,132281420,2280,2280,2280,2280,2
20241108,122000,132276860,2280,2280,2280,2280,0
20241108,121900,132276860,2280,2280,2280,2280,2
20241108,121800,132272300,2280,2280,2280,2280,2
20241108,121700,132267740,2280,2280,2280,2280,0
20241108,121600,132267740,2280,2280,2280,2280,2
20241108,121500,132263180,2280,2280,2280,2280,0
20241108,121400,132263180,2280,2280,2280,2280,2
20241108,121300,132258620,2280,2280,2280,2280,0
20241108,121200,132258620,2280,2280,2280,2280,2
20241108,121100,132254060,2280,2280,2280,2280,0
20241108,121000,132254060,2280,2280,2280,2280,315
20241108,120900,131535860,2280,2280,2280,2280,2
20241108,120800,131531300,2280,2280,2280,2280,0
20241108,120700,131531300,2280,2280,2280,2280,2
20241108,120600,131526740,2280,2280,2280,2280,0
20241108,120500,131526740,2280,2280,2280,2280,2
20241108,120400,131522180,2280,2280,2280,2280,0
20241108,120300,131522180,2280,2280,2280,2280,2
20241108,120200,131517620,2280,2280,2280,2280,0
20241108,120100,131517620,2280,2280,2280,2280,2
20241108,120000,131513060,2280,2280,2280,2280,2
20241108,115900,131508500,2290,2290,2290,2290,0
20241108,115800,131508500,2290,2280,2290,2280,8
20241108,115700,131490220,2280,2280,2280,2280,0
20241108,115600,131490220,2280,2280,2280,2280,2
20241108,115500,131485660,2280,2280,2280,2280,1000
20241108,115400,129205660,2280,2280,2280,2280,2
20241108,115300,129201100,2280,2280,2280,2280,0
20241108,115200,129201100,2280,2280,2280,2280,2
20241108,115100,129196540,2280,2280,2280,2280,0
20241108,115000,129196540,2280,2290,2290,2280,3
20241108,114900,129189690,2280,2280,2280,2280,2
20241108,114800,129185130,2280,2280,2280,2280,0
20241108,114700,129185130,2280,2280,2280,2280,2
20241108,114600,129180570,2280,2280,2280,2280,0
20241108,114500,129180570,2280,2280,2280,2280,2
20241108,114400,129176010,2280,2280,2280,2280,0
20241108,114300,129176010,2280,2280,2280,2280,2
20241108,114200,129171450,2290,2290,2290,2280,262
20241108,114100,128574070,2280,2280,2290,2280,366
20241108,114000,127739530,2280,2260,2280,2260,3
20241108,113900,127732730,2260,2260,2260,2260,0
20241108,113800,127732730,2260,2260,2260,2260,2
20241108,113700,127728210,2280,2260,2280,2260,11
20241108,113600,127703330,2260,2260,2260,2260,2
20241108,113500,127698810,2280,2280,2280,2280,1
20241108,113400,127696530,2265,2275,2280,2265,795
20241108,113300,125887915,2280,2280,2280,2280,9
20241108,113200,125867395,2275,2280,2280,2275,9
20241108,113100,125846885,2280,2275,2280,2275,5
20241108,113000,125835495,2280,2280,2280,2280,146
20241108,112900,125502615,2270,2280,2280,2270,88
20241108,112800,125302765,2270,2270,2270,2270,255
20241108,112700,124723915,2250,2250,2250,2250,2
20241108,112600,124719415,2265,2265,2265,2265,359
20241108,112500,123906280,2255,2260,2265,2255,6
20241108,112400,123892720,2250,2250,2250,2250,0
20241108,112300,123892720,2250,2250,2250,2250,546
20241108,112200,122664220,2245,2245,2245,2245,2
20241108,112100,122659730,2250,2245,2250,2245,2
20241108,112000,122655235,2230,2230,2230,2230,2
20241108,111900,122650775,2235,2235,2235,2235,144
20241108,111800,122328935,2235,2235,2235,2235,10
20241108,111700,122306585,2230,2230,2230,2230,5
20241108,111600,122295435,2225,2225,2230,2225,128
20241108,111500,122010135,2220,2220,2220,2220,2
20241108,111400,122005695,2220,2220,2220,2220,0
20241108,111300,122005695,2220,2220,2220,2220,2
20241108,111200,122001255,2220,2220,2220,2220,0
20241108,111100,122001255,2220,2220,2220,2220,1
20241108,111000,121999035,2215,2215,2215,2215,0
20241108,110900,121999035,2215,2215,2215,2215,2
20241108,110800,121994605,2215,2215,2215,2215,0
20241108,110700,121994605,2215,2215,2215,2215,2
20241108,110600,121990175,2215,2215,2215,2215,2
20241108,110500,121985745,2230,2215,2230,2215,458
20241108,110400,120965545,2215,2215,2215,2215,11
20241108,110300,120941180,2215,2215,2215,2215,0
20241108,110200,120941180,2215,2215,2215,2215,7
20241108,110100,120925675,2215,2215,2215,2215,3000
20241108,110000,114280675,2225,2225,2225,2225,249
20241108,105900,113726650,2225,2225,2225,2225,35
20241108,105800,113648775,2235,2225,2235,2225,454
20241108,105700,112634235,2225,2225,2225,2225,61
20241108,105600,112498510,2225,2230,2230,2225,352
20241108,105500,111713950,2230,2230,2230,2230,2
20241108,105400,111709490,2230,2230,2230,2230,1000
20241108,105300,109479490,2230,2230,2230,2230,2
20241108,105200,109475030,2250,2235,2250,2235,1087
20241108,105100,107040590,2235,2235,2235,2220,1004
20241108,105000,104796680,2205,2205,2205,2205,0
20241108,104900,104796680,2205,2240,2240,2205,21129
20241108,104800,57909385,2240,2255,2255,2240,8793
20241108,104700,38151190,2255,2255,2255,2255,1000
20241108,104600,35896190,2255,2255,2255,2255,2
20241108,104500,35891680,2255,2255,2255,2255,0
20241108,104400,35891680,2255,2255,2255,2255,2
20241108,104300,35887170,2255,2255,2255,2255,0
20241108,104200,35887170,2255,2255,2255,2255,2
20241108,104100,35882660,2255,2255,2255,2255,0
20241108,104000,35882660,2255,2255,2255,2255,2
20241108,103900,35878150,2255,2255,2255,2255,297
20241108,103800,35208415,2255,2255,2255,2255,0
20241108,103700,35208415,2255,2255,2255,2255,2
20241108,103600,35203905,2255,2255,2255,2255,0
20241108,103500,35203905,2255,2255,2255,2255,2
20241108,103400,35199395,2255,2255,2255,2255,0
20241108,103300,35199395,2255,2255,2255,2255,2
20241108,103200,35194885,2250,2250,2250,2250,0
20241108,103100,35194885,2250,2250,2250,2250,2
20241108,103000,35190385,2250,2250,2250,2250,0
20241108,102900,35190385,2250,2250,2250,2250,2
20241108,102800,35185885,2250,2250,2250,2250,2
20241108,102700,35181385,2250,2250,2250,2250,0
20241108,102600,35181385,2250,2250,2250,2250,2
20241108,102500,35176885,2260,2265,2265,2255,7839
20241108,102400,17482860,2265,2265,2265,2265,2
20241108,102300,17478330,2265,2260,2265,2260,63
20241108,102200,17335880,2260,2265,2265,2260,3
20241108,102100,17329095,2270,2265,2270,2265,760
20241108,102000,15603905,2280,2260,2280,2260,202
20241108,101900,15143385,2260,2280,2290,2260,437
20241108,101800,14143415,2260,2260,2260,2260,0
20241108,101700,14143415,2260,2260,2260,2260,2
20241108,101600,14138895,2255,2255,2255,2255,0
20241108,101500,14138895,2255,2255,2255,2255,0
20241108,101400,14138895,2255,2255,2255,2255,0
20241108,101300,14138895,2255,2255,2255,2255,0
20241108,101200,14138895,2255,2255,2255,2255,0
20241108,101100,14138895,2255,2255,2255,2255,0
20241108,101000,14138895,2255,2275,2275,2255,3000
20241108,100900,7359055,2290,2290,2290,2290,0
20241108,100800,7359055,2290,2290,2290,2290,0
20241108,100700,7359055,2290,2290,2290,2290,0
20241108,100600,7359055,2290,2290,2290,2290,0
20241108,100500,7359055,2290,2290,2290,2290,0
20241108,100400,7359055,2290,2290,2290,2290,0
20241108,100300,7359055,2290,2290,2290,2290,0
20241108,100200,7359055,2290,2290,2290,2290,0
20241108,100100,7359055,2290,2290,2290,2290,0
20241108,100000,7359055,2290,2290,2290,2290,81
20241108,095900,7173565,2300,2300,2300,2300,0
20241108,095800,7173565,2300,2300,2300,2300,0
20241108,095700,7173565,2300,2300,2300,2300,0
20241108,095600,7173565,2300,2300,2300,2300,4
20241108,095500,7164365,2280,2280,2280,2280,13
20241108,095400,7134725,2320,2320,2320,2320,0
20241108,095300,7134725,2320,2320,2320,2320,0
20241108,095200,7134725,2320,2320,2320,2320,0
20241108,095100,7134725,2320,2320,2320,2320,0
20241108,095000,7134725,2320,2320,2320,2320,0
20241108,094900,7134725,2320,2320,2320,2320,0
20241108,094800,7134725,2320,2320,2320,2320,0
20241108,094700,7134725,2320,2320,2320,2320,0
20241108,094600,7134725,2320,2320,2320,2320,0
20241108,094500,7134725,2320,2320,2320,2320,0
20241108,094400,7134725,2320,2310,2320,2310,30
20241108,094300,7065245,2325,2325,2325,2325,0
20241108,094200,7065245,2325,2325,2325,2325,0
20241108,094100,7065245,2325,2325,2325,2325,0
20241108,094000,7065245,2325,2325,2325,2325,0
20241108,093900,7065245,2325,2325,2325,2325,0
20241108,093800,7065245,2325,2325,2325,2325,0
20241108,093700,7065245,2325,2325,2325,2325,0
20241108,093600,7065245,2325,2325,2325,2325,0
20241108,093500,7065245,2325,2325,2325,2325,0
20241108,093400,7065245,2325,2325,2325,2325,0
20241108,093300,7065245,2325,2325,2325,2325,0
20241108,093200,7065245,2325,2325,2325,2325,0
20241108,093100,7065245,2325,2290,2325,2290,100
20241108,093000,6834670,2265,2265,2265,2265,0
20241108,092900,6834670,2265,2265,2265,2265,0
20241108,092800,6834670,2265,2265,2265,2265,0
20241108,092700,6834670,2265,2265,2265,2265,0
20241108,092600,6834670,2265,2265,2265,2265,29
20241108,092500,6768985,2265,2265,2265,2265,0
20241108,092400,6768985,2265,2265,2265,2265,0
20241108,092300,6768985,2265,2265,2265,2265,0
20241108,092200,6768985,2265,2265,2265,2265,0
20241108,092100,6768985,2265,2265,2265,2265,0
20241108,092000,6768985,2265,2265,2265,2260,1002
20241108,091900,4503955,2255,2255,2255,2255,0
20241108,091800,4503955,2255,2270,2270,2255,600
20241108,091700,3144085,2290,2290,2290,2290,12
20241108,091600,3116605,2270,2270,2270,2270,0
20241108,091500,3116605,2270,2270,2270,2270,0
20241108,091400,3116605,2270,2275,2275,2270,100
20241108,091300,2889500,2325,2325,2325,2325,0
20241108,091200,2889500,2325,2325,2325,2325,0
20241108,091100,2889500,2325,2325,2325,2325,0
20241108,091000,2889500,2325,2325,2325,2325,0
20241108,090900,2889500,2325,2325,2325,2325,0
20241108,090800,2889500,2325,2325,2325,2325,24
20241108,090700,2833700,2325,2325,2325,2325,226
20241108,090600,2308250,2325,2325,2325,2325,0
20241108,090500,2308250,2325,2325,2325,2325,0
20241108,090400,2308250,2325,2285,2325,2285,1010
20241108,090300,0,2320,2320,2320,2320,0
20241108,090200,0,2320,2320,2320,2320,0
20241108,090100,0,2320,2320,2320,2320,0
20241108,090000,0,2320,2320,2320,2320,0