stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,215400,1985675,2105,2105,2105,2105,5
20241023,215300,1985675,2105,2105,2105,2105,0
20241023,215200,1985675,2105,2105,2105,2105,0
20241023,215100,1985675,2105,2105,2105,2105,0
20241023,215000,1985675,2105,2105,2105,2105,0
20241023,214900,1985675,2105,2105,2105,2105,0
20241023,214800,1985675,2105,2105,2105,2105,0
20241023,214700,1985675,2105,2105,2105,2105,0
20241023,214600,1985675,2105,2105,2105,2105,0
20241023,214500,1985675,2105,2105,2105,2105,0
20241023,214400,1985675,2105,2105,2105,2105,0
20241023,214300,1985675,2105,2105,2105,2105,0
20241023,214200,1985675,2105,2105,2105,2105,0
20241023,214100,1985675,2105,2105,2105,2105,0
20241023,214000,1985675,2105,2105,2105,2105,0
20241023,213900,1985675,2105,2105,2105,2105,0
20241023,213800,1985675,2105,2105,2105,2105,0
20241023,213700,1985675,2105,2105,2105,2105,0
20241023,213600,1985675,2105,2105,2105,2105,0
20241023,213500,1985675,2105,2105,2105,2105,0
20241023,213400,1985675,2105,2105,2105,2105,0
20241023,213300,1985675,2105,2105,2105,2105,0
20241023,213200,1985675,2105,2105,2105,2105,0
20241023,213100,1985675,2105,2105,2105,2105,0
20241023,213000,1985675,2105,2105,2105,2105,0
20241023,212900,1985675,2105,2105,2105,2105,0
20241023,212800,1985675,2105,2105,2105,2105,0
20241023,212700,1985675,2105,2105,2105,2105,0
20241023,212600,1985675,2105,2105,2105,2105,0
20241023,212500,1985675,2105,2105,2105,2105,0
20241023,212400,1985675,2105,2105,2105,2105,5
20241023,212300,1985675,2105,2105,2105,2105,0
20241023,212200,1985675,2105,2105,2105,2105,0
20241023,212100,1985675,2105,2105,2105,2105,0
20241023,212000,1985675,2105,2105,2105,2105,0
20241023,211900,1985675,2105,2105,2105,2105,0
20241023,211800,1985675,2105,2105,2105,2105,0
20241023,211700,1985675,2105,2105,2105,2105,0
20241023,211600,1985675,2105,2105,2105,2105,0
20241023,211500,1985675,2105,2105,2105,2105,0
20241023,211400,1985675,2105,2105,2105,2105,0
20241023,211300,1985675,2105,2105,2105,2105,0
20241023,211200,1985675,2105,2105,2105,2105,0
20241023,211100,1985675,2105,2105,2105,2105,0
20241023,211000,1985675,2105,2105,2105,2105,0
20241023,210900,1985675,2105,2105,2105,2105,0
20241023,210800,1985675,2105,2105,2105,2105,0
20241023,210700,1985675,2105,2105,2105,2105,0
20241023,210600,1985675,2105,2105,2105,2105,0
20241023,210500,1985675,2105,2105,2105,2105,0
20241023,210400,1985675,2105,2105,2105,2105,0
20241023,210300,1985675,2105,2105,2105,2105,0
20241023,210200,1985675,2105,2105,2105,2105,0
20241023,210100,1985675,2105,2105,2105,2105,0
20241023,210000,1985675,2105,2105,2105,2105,0
20241023,205900,1985675,2105,2105,2105,2105,0
20241023,205800,1985675,2105,2105,2105,2105,0
20241023,205700,1985675,2105,2105,2105,2105,0
20241023,205600,1985675,2105,2105,2105,2105,0
20241023,205500,1985675,2105,2105,2105,2105,0
20241023,205400,1985675,2105,2105,2105,2105,5
20241023,205300,1985675,2105,2105,2105,2105,0
20241023,205200,1985675,2105,2105,2105,2105,0
20241023,205100,1985675,2105,2105,2105,2105,0
20241023,205000,1985675,2105,2105,2105,2105,0
20241023,204900,1985675,2105,2105,2105,2105,0
20241023,204800,1985675,2105,2105,2105,2105,0
20241023,204700,1985675,2105,2105,2105,2105,0
20241023,204600,1985675,2105,2105,2105,2105,0
20241023,204500,1985675,2105,2105,2105,2105,0
20241023,204400,1985675,2105,2105,2105,2105,0
20241023,204300,1985675,2105,2105,2105,2105,0
20241023,204200,1985675,2105,2105,2105,2105,0
20241023,204100,1985675,2105,2105,2105,2105,0
20241023,204000,1985675,2105,2105,2105,2105,0
20241023,203900,1985675,2105,2105,2105,2105,0
20241023,203800,1985675,2105,2105,2105,2105,0
20241023,203700,1985675,2105,2105,2105,2105,0
20241023,203600,1985675,2105,2105,2105,2105,0
20241023,203500,1985675,2105,2105,2105,2105,0
20241023,203400,1985675,2105,2105,2105,2105,0
20241023,203300,1985675,2105,2105,2105,2105,0
20241023,203200,1985675,2105,2105,2105,2105,0
20241023,203100,1985675,2105,2105,2105,2105,0
20241023,203000,1985675,2105,2105,2105,2105,0
20241023,202900,1985675,2105,2105,2105,2105,0
20241023,202800,1985675,2105,2105,2105,2105,0
20241023,202700,1985675,2105,2105,2105,2105,0
20241023,202600,1985675,2105,2105,2105,2105,0
20241023,202500,1985675,2105,2105,2105,2105,0
20241023,202400,1985675,2105,2105,2105,2105,5
20241023,202300,1985675,2105,2105,2105,2105,0
20241023,202200,1985675,2105,2105,2105,2105,0
20241023,202100,1985675,2105,2105,2105,2105,0
20241023,202000,1985675,2105,2105,2105,2105,0
20241023,201900,1985675,2105,2105,2105,2105,0
20241023,201800,1985675,2105,2105,2105,2105,0
20241023,201700,1985675,2105,2105,2105,2105,0
20241023,201600,1985675,2105,2105,2105,2105,0
20241023,201500,1985675,2105,2105,2105,2105,0
20241023,201400,1985675,2105,2105,2105,2105,0
20241023,201300,1985675,2105,2105,2105,2105,0
20241023,201200,1985675,2105,2105,2105,2105,0
20241023,201100,1985675,2105,2105,2105,2105,0
20241023,201000,1985675,2105,2105,2105,2105,0
20241023,200900,1985675,2105,2105,2105,2105,0
20241023,200800,1985675,2105,2105,2105,2105,0
20241023,200700,1985675,2105,2105,2105,2105,0
20241023,200600,1985675,2105,2105,2105,2105,0
20241023,200500,1985675,2105,2105,2105,2105,0
20241023,200400,1985675,2105,2105,2105,2105,0
20241023,200300,1985675,2105,2105,2105,2105,0
20241023,200200,1985675,2105,2105,2105,2105,0
20241023,200100,1985675,2105,2105,2105,2105,0
20241023,200000,1985675,2105,2105,2105,2105,0
20241023,195900,1985675,2105,2105,2105,2105,0
20241023,195800,1985675,2105,2105,2105,2105,0
20241023,195700,1985675,2105,2105,2105,2105,0
20241023,195600,1985675,2105,2105,2105,2105,0
20241023,195500,1985675,2105,2105,2105,2105,0
20241023,195400,1985675,2105,2105,2105,2105,5
20241023,195300,1985675,2105,2105,2105,2105,0
20241023,195200,1985675,2105,2105,2105,2105,0
20241023,195100,1985675,2105,2105,2105,2105,0
20241023,195000,1985675,2105,2105,2105,2105,0
20241023,194900,1985675,2105,2105,2105,2105,0
20241023,194800,1985675,2105,2105,2105,2105,0
20241023,194700,1985675,2105,2105,2105,2105,0
20241023,194600,1985675,2105,2105,2105,2105,0
20241023,194500,1985675,2105,2105,2105,2105,0
20241023,194400,1985675,2105,2105,2105,2105,0
20241023,194300,1985675,2105,2105,2105,2105,0
20241023,194200,1985675,2105,2105,2105,2105,0
20241023,194100,1985675,2105,2105,2105,2105,0
20241023,194000,1985675,2105,2105,2105,2105,0
20241023,193900,1985675,2105,2105,2105,2105,0
20241023,193800,1985675,2105,2105,2105,2105,0
20241023,193700,1985675,2105,2105,2105,2105,0
20241023,193600,1985675,2105,2105,2105,2105,0
20241023,193500,1985675,2105,2105,2105,2105,0
20241023,193400,1985675,2105,2105,2105,2105,0
20241023,193300,1985675,2105,2105,2105,2105,0
20241023,193200,1985675,2105,2105,2105,2105,0
20241023,193100,1985675,2105,2105,2105,2105,0
20241023,193000,1985675,2105,2105,2105,2105,0
20241023,192900,1985675,2105,2105,2105,2105,0
20241023,192800,1985675,2105,2105,2105,2105,0
20241023,192700,1985675,2105,2105,2105,2105,0
20241023,192600,1985675,2105,2105,2105,2105,0
20241023,192500,1985675,2105,2105,2105,2105,0
20241023,192400,1985675,2105,2105,2105,2105,5
20241023,192300,1985675,2105,2105,2105,2105,0
20241023,192200,1985675,2105,2105,2105,2105,0
20241023,192100,1985675,2105,2105,2105,2105,0
20241023,192000,1985675,2105,2105,2105,2105,0
20241023,191900,1985675,2105,2105,2105,2105,0
20241023,191800,1985675,2105,2105,2105,2105,0
20241023,191700,1985675,2105,2105,2105,2105,0
20241023,191600,1985675,2105,2105,2105,2105,0
20241023,191500,1985675,2105,2105,2105,2105,0
20241023,191400,1985675,2105,2105,2105,2105,0
20241023,191300,1985675,2105,2105,2105,2105,0
20241023,191200,1985675,2105,2105,2105,2105,0
20241023,191100,1985675,2105,2105,2105,2105,0
20241023,191000,1985675,2105,2105,2105,2105,0
20241023,190900,1985675,2105,2105,2105,2105,0
20241023,190800,1985675,2105,2105,2105,2105,0
20241023,190700,1985675,2105,2105,2105,2105,0
20241023,190600,1985675,2105,2105,2105,2105,0
20241023,190500,1985675,2105,2105,2105,2105,0
20241023,190400,1985675,2105,2105,2105,2105,0
20241023,190300,1985675,2105,2105,2105,2105,0
20241023,190200,1985675,2105,2105,2105,2105,0
20241023,190100,1985675,2105,2105,2105,2105,0
20241023,190000,1985675,2105,2105,2105,2105,0
20241023,185900,1985675,2105,2105,2105,2105,0
20241023,185800,1985675,2105,2105,2105,2105,0
20241023,185700,1985675,2105,2105,2105,2105,0
20241023,185600,1985675,2105,2105,2105,2105,0
20241023,185500,1985675,2105,2105,2105,2105,0
20241023,185400,1985675,2105,2105,2105,2105,5
20241023,185300,1985675,2105,2105,2105,2105,0
20241023,185200,1985675,2105,2105,2105,2105,0
20241023,185100,1985675,2105,2105,2105,2105,0
20241023,185000,1985675,2105,2105,2105,2105,0
20241023,184900,1985675,2105,2105,2105,2105,0
20241023,184800,1985675,2105,2105,2105,2105,0
20241023,184700,1985675,2105,2105,2105,2105,0
20241023,184600,1985675,2105,2105,2105,2105,0
20241023,184500,1985675,2105,2105,2105,2105,0
20241023,184400,1985675,2105,2105,2105,2105,0
20241023,184300,1985675,2105,2105,2105,2105,0
20241023,184200,1985675,2105,2105,2105,2105,0
20241023,184100,1985675,2105,2105,2105,2105,0
20241023,184000,1985675,2105,2105,2105,2105,0
20241023,183900,1985675,2105,2105,2105,2105,0
20241023,183800,1985675,2105,2105,2105,2105,0
20241023,183700,1985675,2105,2105,2105,2105,0
20241023,183600,1985675,2105,2105,2105,2105,0
20241023,183500,1985675,2105,2105,2105,2105,0
20241023,183400,1985675,2105,2105,2105,2105,0
20241023,183300,1985675,2105,2105,2105,2105,0
20241023,183200,1985675,2105,2105,2105,2105,0
20241023,183100,1985675,2105,2105,2105,2105,0
20241023,183000,1985675,2105,2105,2105,2105,0
20241023,182900,1985675,2105,2105,2105,2105,0
20241023,182800,1985675,2105,2105,2105,2105,0
20241023,182700,1985675,2105,2105,2105,2105,0
20241023,182600,1985675,2105,2105,2105,2105,0
20241023,182500,1985675,2105,2105,2105,2105,0
20241023,182400,1985675,2105,2105,2105,2105,5
20241023,182300,1985675,2105,2105,2105,2105,0
20241023,182200,1985675,2105,2105,2105,2105,0
20241023,182100,1985675,2105,2105,2105,2105,0
20241023,182000,1985675,2105,2105,2105,2105,0
20241023,181900,1985675,2105,2105,2105,2105,0
20241023,181800,1985675,2105,2105,2105,2105,0
20241023,181700,1985675,2105,2105,2105,2105,0
20241023,181600,1985675,2105,2105,2105,2105,0
20241023,181500,1985675,2105,2105,2105,2105,0
20241023,181400,1985675,2105,2105,2105,2105,0
20241023,181300,1985675,2105,2105,2105,2105,0
20241023,181200,1985675,2105,2105,2105,2105,0
20241023,181100,1985675,2105,2105,2105,2105,0
20241023,181000,1985675,2105,2105,2105,2105,0
20241023,180900,1985675,2105,2105,2105,2105,0
20241023,180800,1985675,2105,2105,2105,2105,0
20241023,180700,1985675,2105,2105,2105,2105,0
20241023,180600,1985675,2105,2105,2105,2105,0
20241023,180500,1985675,2105,2105,2105,2105,0
20241023,180400,1985675,2105,2105,2105,2105,0
20241023,180300,1985675,2105,2105,2105,2105,0
20241023,180200,1985675,2105,2105,2105,2105,0
20241023,180100,1985675,2105,2105,2105,2105,0
20241023,180000,1985675,2105,2105,2105,2105,0
20241023,175900,1985675,2105,2105,2105,2105,0
20241023,175800,1985675,2105,2105,2105,2105,0
20241023,175700,1985675,2105,2105,2105,2105,0
20241023,175600,1985675,2105,2105,2105,2105,0
20241023,175500,1985675,2105,2105,2105,2105,0
20241023,175400,1985675,2105,2105,2105,2105,5
20241023,175300,1985675,2105,2105,2105,2105,0
20241023,175200,1985675,2105,2105,2105,2105,0
20241023,175100,1985675,2105,2105,2105,2105,0
20241023,175000,1985675,2105,2105,2105,2105,0
20241023,174900,1985675,2105,2105,2105,2105,0
20241023,174800,1985675,2105,2105,2105,2105,0
20241023,174700,1985675,2105,2105,2105,2105,0
20241023,174600,1985675,2105,2105,2105,2105,0
20241023,174500,1985675,2105,2105,2105,2105,0
20241023,174400,1985675,2105,2105,2105,2105,0
20241023,174300,1985675,2105,2105,2105,2105,0
20241023,174200,1985675,2105,2105,2105,2105,0
20241023,174100,1985675,2105,2105,2105,2105,0
20241023,174000,1985675,2105,2105,2105,2105,0
20241023,173900,1985675,2105,2105,2105,2105,0
20241023,173800,1985675,2105,2105,2105,2105,0
20241023,173700,1985675,2105,2105,2105,2105,0
20241023,173600,1985675,2105,2105,2105,2105,0
20241023,173500,1985675,2105,2105,2105,2105,0
20241023,173400,1985675,2105,2105,2105,2105,0
20241023,173300,1985675,2105,2105,2105,2105,0
20241023,173200,1985675,2105,2105,2105,2105,0
20241023,173100,1985675,2105,2105,2105,2105,0
20241023,173000,1985675,2105,2105,2105,2105,0
20241023,172900,1985675,2105,2105,2105,2105,0
20241023,172800,1985675,2105,2105,2105,2105,0
20241023,172700,1985675,2105,2105,2105,2105,0
20241023,172600,1985675,2105,2105,2105,2105,0
20241023,172500,1985675,2105,2105,2105,2105,0
20241023,172400,1985675,2105,2105,2105,2105,5
20241023,172300,1985675,2105,2105,2105,2105,0
20241023,172200,1985675,2105,2105,2105,2105,0
20241023,172100,1985675,2105,2105,2105,2105,0
20241023,172000,1985675,2105,2105,2105,2105,0
20241023,171900,1985675,2105,2105,2105,2105,0
20241023,171800,1985675,2105,2105,2105,2105,0
20241023,171700,1985675,2105,2105,2105,2105,0
20241023,171600,1985675,2105,2105,2105,2105,0
20241023,171500,1985675,2105,2105,2105,2105,0
20241023,171400,1985675,2105,2105,2105,2105,0
20241023,171300,1985675,2105,2105,2105,2105,0
20241023,171200,1985675,2105,2105,2105,2105,0
20241023,171100,1985675,2105,2105,2105,2105,0
20241023,171000,1985675,2105,2105,2105,2105,0
20241023,170900,1985675,2105,2105,2105,2105,0
20241023,170800,1985675,2105,2105,2105,2105,0
20241023,170700,1985675,2105,2105,2105,2105,0
20241023,170600,1985675,2105,2105,2105,2105,0
20241023,170500,1985675,2105,2105,2105,2105,0
20241023,170400,1985675,2105,2105,2105,2105,0
20241023,170300,1985675,2105,2105,2105,2105,0
20241023,170200,1985675,2105,2105,2105,2105,0
20241023,170100,1985675,2105,2105,2105,2105,0
20241023,170000,1985675,2105,2105,2105,2105,0
20241023,165900,1985675,2105,2105,2105,2105,0
20241023,165800,1985675,2105,2105,2105,2105,0
20241023,165700,1985675,2105,2105,2105,2105,0
20241023,165600,1985675,2105,2105,2105,2105,0
20241023,165500,1985675,2105,2105,2105,2105,0
20241023,165400,1985675,2105,2105,2105,2105,5
20241023,165300,1985675,2105,2105,2105,2105,0
20241023,165200,1985675,2105,2105,2105,2105,0
20241023,165100,1985675,2105,2105,2105,2105,0
20241023,165000,1985675,2105,2105,2105,2105,0
20241023,164900,1985675,2105,2105,2105,2105,0
20241023,164800,1985675,2105,2105,2105,2105,0
20241023,164700,1985675,2105,2105,2105,2105,0
20241023,164600,1985675,2105,2105,2105,2105,0
20241023,164500,1985675,2105,2105,2105,2105,0
20241023,164400,1985675,2105,2105,2105,2105,0
20241023,164300,1985675,2105,2105,2105,2105,0
20241023,164200,1985675,2105,2105,2105,2105,0
20241023,164100,1985675,2105,2105,2105,2105,0
20241023,164000,1985675,2105,2105,2105,2105,0
20241023,163900,1985675,2105,2105,2105,2105,0
20241023,163800,1985675,2105,2105,2105,2105,0
20241023,163700,1985675,2105,2105,2105,2105,0
20241023,163600,1985675,2105,2105,2105,2105,0
20241023,163500,1985675,2105,2105,2105,2105,0
20241023,163400,1985675,2105,2105,2105,2105,0
20241023,163300,1985675,2105,2105,2105,2105,0
20241023,163200,1985675,2105,2105,2105,2105,0
20241023,163100,1985675,2105,2105,2105,2105,0
20241023,163000,1985675,2105,2105,2105,2105,0
20241023,162900,1985675,2105,2105,2105,2105,0
20241023,162800,1985675,2105,2105,2105,2105,0
20241023,162700,1985675,2105,2105,2105,2105,0
20241023,162600,1985675,2105,2105,2105,2105,0
20241023,162500,1985675,2105,2105,2105,2105,0
20241023,162400,1985675,2105,2105,2105,2105,5
20241023,162300,1985675,2105,2105,2105,2105,0
20241023,162200,1985675,2105,2105,2105,2105,0
20241023,162100,1985675,2105,2105,2105,2105,0
20241023,162000,1985675,2105,2105,2105,2105,0
20241023,161900,1985675,2105,2105,2105,2105,0
20241023,161800,1985675,2105,2105,2105,2105,0
20241023,161700,1985675,2105,2105,2105,2105,0
20241023,161600,1985675,2105,2105,2105,2105,0
20241023,161500,1985675,2105,2105,2105,2105,0
20241023,161400,1985675,2105,2105,2105,2105,0
20241023,161300,1985675,2105,2105,2105,2105,0
20241023,161200,1985675,2105,2105,2105,2105,0
20241023,161100,1985675,2105,2105,2105,2105,0
20241023,161000,1985675,2105,2105,2105,2105,0
20241023,160900,1985675,2105,2105,2105,2105,0
20241023,160800,1985675,2105,2105,2105,2105,0
20241023,160700,1985675,2105,2105,2105,2105,0
20241023,160600,1985675,2105,2105,2105,2105,0
20241023,160500,1985675,2105,2105,2105,2105,0
20241023,160400,1985675,2105,2105,2105,2105,0
20241023,160300,1985675,2105,2105,2105,2105,0
20241023,160200,1985675,2105,2105,2105,2105,0
20241023,160100,1985675,2105,2105,2105,2105,0
20241023,160000,1985675,2105,2105,2105,2105,0
20241023,155900,1985675,2105,2105,2105,2105,0
20241023,155800,1985675,2105,2105,2105,2105,0
20241023,155700,1985675,2105,2105,2105,2105,0
20241023,155600,1985675,2105,2105,2105,2105,0
20241023,155500,1985675,2105,2105,2105,2105,0
20241023,155400,1985675,2105,2105,2105,2105,5
20241023,155300,1985675,2105,2105,2105,2105,0
20241023,155200,1985675,2105,2105,2105,2105,0
20241023,155100,1985675,2105,2105,2105,2105,0
20241023,155000,1985675,2105,2105,2105,2105,0
20241023,154900,1985675,2105,2105,2105,2105,0
20241023,154800,1985675,2105,2105,2105,2105,0
20241023,154700,1985675,2105,2105,2105,2105,0
20241023,154600,1985675,2105,2105,2105,2105,0
20241023,154500,1985675,2105,2105,2105,2105,0
20241023,154400,1985675,2105,2105,2105,2105,0
20241023,154300,1985675,2105,2105,2105,2105,0
20241023,154200,1985675,2105,2105,2105,2105,0
20241023,154100,1985675,2105,2105,2105,2105,0
20241023,154000,1985675,2105,2105,2105,2105,0
20241023,153900,1985675,2105,2105,2105,2105,0
20241023,153800,1985675,2105,2105,2105,2105,0
20241023,153700,1985675,2105,2105,2105,2105,0
20241023,153600,1985675,2105,2105,2105,2105,0
20241023,153500,1985675,2105,2105,2105,2105,0
20241023,153400,1985675,2105,2105,2105,2105,0
20241023,153300,1985675,2105,2105,2105,2105,0
20241023,153200,1985675,2105,2105,2105,2105,0
20241023,153100,1985675,2105,2105,2105,2105,0
20241023,153000,1985675,2105,2105,2105,2105,5
20241023,152900,1975150,2105,2105,2105,2105,0
20241023,152800,1975150,2105,2105,2105,2105,0
20241023,152700,1975150,2105,2105,2105,2105,0
20241023,152600,1975150,2105,2105,2105,2105,0
20241023,152500,1975150,2105,2105,2105,2105,0
20241023,152400,1975150,2105,2105,2105,2105,0
20241023,152300,1975150,2105,2105,2105,2105,0
20241023,152200,1975150,2105,2105,2105,2105,0
20241023,152100,1975150,2105,2105,2105,2105,0
20241023,152000,1975150,2105,2105,2105,2105,0
20241023,151900,1975150,2105,2105,2105,2105,6
20241023,151800,1962520,2100,2100,2100,2100,5
20241023,151700,1952020,2105,2105,2105,2105,0
20241023,151600,1952020,2105,2105,2105,2105,0
20241023,151500,1952020,2105,2105,2105,2105,5
20241023,151400,1941495,2100,2100,2100,2100,1
20241023,151300,1939395,2100,2100,2100,2100,0
20241023,151200,1939395,2100,2100,2100,2100,4
20241023,151100,1930995,2100,2105,2105,2100,6
20241023,151000,1918370,2105,2105,2105,2105,0
20241023,150900,1918370,2105,2105,2105,2105,0
20241023,150800,1918370,2105,2105,2105,2105,0
20241023,150700,1918370,2105,2105,2105,2105,5
20241023,150600,1907845,2105,2105,2105,2105,0
20241023,150500,1907845,2105,2105,2105,2105,0
20241023,150400,1907845,2105,2105,2105,2105,0
20241023,150300,1907845,2105,2105,2105,2105,5
20241023,150200,1897320,2105,2105,2105,2105,0
20241023,150100,1897320,2105,2105,2105,2105,0
20241023,150000,1897320,2105,2105,2105,2105,0
20241023,145900,1897320,2105,2105,2105,2105,5
20241023,145800,1886795,2105,2105,2105,2105,0
20241023,145700,1886795,2105,2105,2105,2105,0
20241023,145600,1886795,2105,2105,2105,2105,0
20241023,145500,1886795,2105,2105,2105,2105,5
20241023,145400,1876270,2105,2105,2105,2105,0
20241023,145300,1876270,2105,2105,2105,2105,0
20241023,145200,1876270,2105,2105,2105,2105,50
20241023,145100,1771020,2105,2105,2105,2105,5
20241023,145000,1760495,2105,2105,2105,2105,0
20241023,144900,1760495,2105,2105,2105,2105,0
20241023,144800,1760495,2105,2105,2105,2105,6
20241023,144700,1747865,2100,2100,2100,2100,5
20241023,144600,1737365,2100,2100,2100,2100,0
20241023,144500,1737365,2100,2100,2100,2100,0
20241023,144400,1737365,2100,2100,2100,2100,5
20241023,144300,1726865,2100,2100,2100,2100,0
20241023,144200,1726865,2100,2100,2100,2100,0
20241023,144100,1726865,2100,2100,2100,2100,0
20241023,144000,1726865,2100,2100,2100,2100,5
20241023,143900,1716365,2100,2100,2100,2100,0
20241023,143800,1716365,2100,2100,2100,2100,0
20241023,143700,1716365,2100,2100,2100,2100,0
20241023,143600,1716365,2100,2090,2100,2090,9
20241023,143500,1697505,2100,2100,2100,2100,0
20241023,143400,1697505,2100,2100,2100,2100,0
20241023,143300,1697505,2100,2100,2100,2100,0
20241023,143200,1697505,2100,2100,2100,2100,5
20241023,143100,1687005,2100,2100,2100,2100,0
20241023,143000,1687005,2100,2100,2100,2100,0
20241023,142900,1687005,2100,2100,2100,2100,0
20241023,142800,1687005,2100,2100,2100,2100,5
20241023,142700,1676505,2090,2090,2090,2090,4
20241023,142600,1668145,2100,2100,2100,2100,0
20241023,142500,1668145,2100,2100,2100,2100,0
20241023,142400,1668145,2100,2100,2100,2100,5
20241023,142300,1657645,2100,2100,2100,2100,0
20241023,142200,1657645,2100,2100,2100,2100,0
20241023,142100,1657645,2100,2100,2100,2100,5
20241023,142000,1647145,2100,2100,2100,2100,0
20241023,141900,1647145,2100,2100,2100,2100,0
20241023,141800,1647145,2100,2100,2100,2100,0
20241023,141700,1647145,2100,2100,2100,2100,5
20241023,141600,1636645,2100,2100,2100,2100,0
20241023,141500,1636645,2100,2100,2100,2100,0
20241023,141400,1636645,2100,2100,2100,2100,0
20241023,141300,1636645,2100,2100,2100,2100,5
20241023,141200,1626145,2100,2100,2100,2100,0
20241023,141100,1626145,2100,2100,2100,2100,0
20241023,141000,1626145,2100,2100,2100,2100,0
20241023,140900,1626145,2100,2100,2100,2100,5
20241023,140800,1615645,2100,2100,2100,2100,0
20241023,140700,1615645,2100,2100,2100,2100,0
20241023,140600,1615645,2100,2100,2100,2100,0
20241023,140500,1615645,2100,2100,2100,2100,6
20241023,140400,1603045,2100,2100,2100,2100,0
20241023,140300,1603045,2100,2100,2100,2100,0
20241023,140200,1603045,2100,2100,2100,2100,0
20241023,140100,1603045,2100,2100,2100,2100,5
20241023,140000,1592545,2100,2100,2100,2100,0
20241023,135900,1592545,2100,2100,2100,2100,0
20241023,135800,1592545,2100,2100,2100,2100,0
20241023,135700,1592545,2100,2100,2100,2100,5
20241023,135600,1582045,2100,2100,2100,2100,0
20241023,135500,1582045,2100,2100,2100,2100,0
20241023,135400,1582045,2100,2100,2100,2100,0
20241023,135300,1582045,2100,2100,2100,2100,5
20241023,135200,1571545,2090,2090,2090,2090,4
20241023,135100,1563185,2100,2100,2100,2100,0
20241023,135000,1563185,2100,2100,2100,2100,5
20241023,134900,1552685,2100,2100,2100,2100,0
20241023,134800,1552685,2100,2100,2100,2100,0
20241023,134700,1552685,2100,2100,2100,2100,0
20241023,134600,1552685,2100,2100,2100,2100,5
20241023,134500,1542185,2100,2100,2100,2100,0
20241023,134400,1542185,2100,2100,2100,2100,0
20241023,134300,1542185,2100,2100,2100,2100,0
20241023,134200,1542185,2100,2100,2100,2100,5
20241023,134100,1531685,2100,2100,2100,2100,0
20241023,134000,1531685,2100,2100,2100,2100,0
20241023,133900,1531685,2100,2100,2100,2100,0
20241023,133800,1531685,2100,2100,2100,2100,5
20241023,133700,1521185,2100,2100,2100,2100,0
20241023,133600,1521185,2100,2100,2100,2100,0
20241023,133500,1521185,2100,2100,2100,2100,0
20241023,133400,1521185,2100,2100,2100,2100,5
20241023,133300,1510685,2100,2100,2100,2100,0
20241023,133200,1510685,2100,2100,2100,2100,0
20241023,133100,1510685,2100,2100,2100,2100,0
20241023,133000,1510685,2100,2100,2100,2100,5
20241023,132900,1500185,2100,2100,2100,2100,0
20241023,132800,1500185,2100,2100,2100,2100,0
20241023,132700,1500185,2100,2100,2100,2100,0
20241023,132600,1500185,2100,2100,2100,2100,5
20241023,132500,1489685,2105,2105,2105,2105,0
20241023,132400,1489685,2105,2105,2105,2105,0
20241023,132300,1489685,2105,2105,2105,2105,5
20241023,132200,1479160,2090,2090,2090,2090,0
20241023,132100,1479160,2090,2090,2090,2090,4
20241023,132000,1470800,2105,2105,2105,2105,0
20241023,131900,1470800,2105,2105,2105,2105,5
20241023,131800,1460275,2105,2105,2105,2105,0
20241023,131700,1460275,2105,2105,2105,2105,0
20241023,131600,1460275,2105,2105,2105,2105,0
20241023,131500,1460275,2105,2105,2105,2105,5
20241023,131400,1449750,2105,2105,2105,2105,0
20241023,131300,1449750,2105,2105,2105,2105,0
20241023,131200,1449750,2105,2105,2105,2105,5
20241023,131100,1439225,2090,2090,2090,2090,0
20241023,131000,1439225,2090,2095,2095,2090,13
20241023,130900,1412030,2090,2090,2090,2090,0
20241023,130800,1412030,2090,2090,2090,2090,0
20241023,130700,1412030,2090,2090,2090,2090,0
20241023,130600,1412030,2090,2090,2090,2090,0
20241023,130500,1412030,2090,2100,2100,2090,5
20241023,130400,1401570,2100,2100,2100,2100,0
20241023,130300,1401570,2100,2100,2100,2100,4
20241023,130200,1393170,2100,2100,2100,2100,0
20241023,130100,1393170,2100,2100,2100,2100,0
20241023,130000,1393170,2100,2100,2100,2100,0
20241023,125900,1393170,2100,2090,2100,2090,10
20241023,125800,1372220,2100,2100,2100,2100,0
20241023,125700,1372220,2100,2100,2100,2100,0
20241023,125600,1372220,2100,2100,2100,2100,5
20241023,125500,1361720,2105,2105,2105,2105,0
20241023,125400,1361720,2105,2105,2105,2105,0
20241023,125300,1361720,2105,2105,2105,2105,2
20241023,125200,1357510,2105,2105,2105,2105,5
20241023,125100,1346985,2100,2100,2100,2100,0
20241023,125000,1346985,2100,2100,2100,2100,0
20241023,124900,1346985,2100,2100,2100,2100,0
20241023,124800,1346985,2100,2100,2100,2100,4
20241023,124700,1338585,2100,2100,2100,2100,0
20241023,124600,1338585,2100,2100,2100,2100,0
20241023,124500,1338585,2100,2100,2100,2100,0
20241023,124400,1338585,2100,2100,2100,2100,9
20241023,124300,1319685,2105,2105,2105,2105,0
20241023,124200,1319685,2105,2105,2105,2105,0
20241023,124100,1319685,2105,2105,2105,2105,0
20241023,124000,1319685,2105,2105,2105,2105,5
20241023,123900,1309160,2100,2100,2100,2100,5
20241023,123800,1298660,2105,2105,2105,2105,0
20241023,123700,1298660,2105,2105,2105,2105,0
20241023,123600,1298660,2105,2105,2105,2105,5
20241023,123500,1288135,2100,2100,2100,2100,0
20241023,123400,1288135,2100,2100,2100,2100,1
20241023,123300,1286035,2105,2105,2105,2105,0
20241023,123200,1286035,2105,2105,2105,2105,5
20241023,123100,1275510,2105,2105,2105,2105,0
20241023,123000,1275510,2105,2105,2105,2105,0
20241023,122900,1275510,2105,2105,2105,2105,0
20241023,122800,1275510,2105,2105,2105,2105,5
20241023,122700,1264985,2105,2105,2105,2105,0
20241023,122600,1264985,2105,2105,2105,2105,0
20241023,122500,1264985,2105,2105,2105,2105,0
20241023,122400,1264985,2105,2105,2105,2105,0
20241023,122300,1264985,2105,2105,2105,2105,0
20241023,122200,1264985,2105,2105,2105,2105,0
20241023,122100,1264985,2105,2105,2105,2105,5
20241023,122000,1254460,2105,2105,2105,2105,0
20241023,121900,1254460,2105,2105,2105,2105,0
20241023,121800,1254460,2105,2105,2105,2105,0
20241023,121700,1254460,2105,2105,2105,2105,5
20241023,121600,1243935,2100,2100,2100,2100,0
20241023,121500,1243935,2100,2100,2100,2100,0
20241023,121400,1243935,2100,2100,2100,2100,4
20241023,121300,1235535,2100,2100,2100,2100,1
20241023,121200,1233435,2105,2105,2105,2105,0
20241023,121100,1233435,2105,2105,2105,2105,0
20241023,121000,1233435,2105,2105,2105,2105,0
20241023,120900,1233435,2105,2105,2105,2105,0
20241023,120800,1233435,2105,2105,2105,2105,0
20241023,120700,1233435,2105,2105,2105,2105,0
20241023,120600,1233435,2105,2105,2105,2105,0
20241023,120500,1233435,2105,2105,2105,2105,6
20241023,120400,1220805,2100,2100,2100,2100,4
20241023,120300,1212405,2090,2090,2090,2090,0
20241023,120200,1212405,2090,2090,2090,2090,0
20241023,120100,1212405,2090,2090,2090,2090,0
20241023,120000,1212405,2090,2095,2095,2090,26
20241023,115900,1158040,2090,2090,2090,2090,0
20241023,115800,1158040,2090,2090,2090,2090,0
20241023,115700,1158040,2090,2100,2100,2090,5
20241023,115600,1147580,2100,2100,2100,2100,4
20241023,115500,1139180,2100,2100,2100,2100,0
20241023,115400,1139180,2100,2100,2100,2100,0
20241023,115300,1139180,2100,2100,2100,2100,0
20241023,115200,1139180,2100,2100,2100,2100,0
20241023,115100,1139180,2100,2100,2100,2100,0
20241023,115000,1139180,2100,2100,2100,2100,5
20241023,114900,1128680,2100,2100,2100,2100,0
20241023,114800,1128680,2100,2100,2100,2100,0
20241023,114700,1128680,2100,2100,2100,2100,0
20241023,114600,1128680,2100,2100,2100,2100,5
20241023,114500,1118180,2100,2100,2100,2100,0
20241023,114400,1118180,2100,2100,2100,2100,0
20241023,114300,1118180,2100,2100,2100,2100,0
20241023,114200,1118180,2100,2095,2100,2095,5
20241023,114100,1107685,2090,2090,2090,2090,3
20241023,114000,1101415,2095,2095,2095,2095,2
20241023,113900,1097225,2095,2095,2095,2095,2
20241023,113800,1093035,2095,2090,2095,2090,4
20241023,113700,1084670,2090,2090,2090,2090,2
20241023,113600,1080490,2090,2090,2090,2090,3
20241023,113500,1074220,2095,2095,2095,2095,2
20241023,113400,1070030,2095,2090,2095,2090,5
20241023,113300,1059565,2090,2090,2090,2090,3
20241023,113200,1053295,2090,2090,2090,2090,2
20241023,113100,1049115,2095,2095,2095,2095,0
20241023,113000,1049115,2095,2090,2095,2090,9
20241023,112900,1030275,2095,2095,2095,2095,0
20241023,112800,1030275,2095,2095,2095,2095,0
20241023,112700,1030275,2095,2095,2095,2095,5
20241023,112600,1019800,2090,2090,2090,2090,2
20241023,112500,1015620,2090,2090,2090,2090,3
20241023,112400,1009350,2095,2095,2095,2095,0
20241023,112300,1009350,2095,2095,2095,2095,5
20241023,112200,998875,2090,2090,2090,2090,3
20241023,112100,992605,2090,2090,2090,2090,2
20241023,112000,988425,2095,2095,2095,2095,1
20241023,111900,986330,2095,2095,2095,2095,4
20241023,111800,977950,2090,2090,2090,2090,3
20241023,111700,971680,2090,2090,2090,2090,3
20241023,111600,965410,2095,2095,2095,2095,0
20241023,111500,965410,2095,2090,2095,2090,8
20241023,111400,948665,2090,2090,2090,2090,2
20241023,111300,944485,2090,2090,2090,2090,0
20241023,111200,944485,2090,2090,2090,2090,3
20241023,111100,938215,2090,2095,2095,2090,7
20241023,111000,923560,2090,2090,2090,2090,3
20241023,110900,917290,2090,2090,2090,2090,3
20241023,110800,911020,2095,2095,2095,2095,1
20241023,110700,908925,2095,2090,2095,2090,7
20241023,110600,894275,2090,2090,2090,2090,2
20241023,110500,890095,2090,2090,2090,2090,3
20241023,110400,883825,2090,2090,2090,2090,22
20241023,110300,837845,2095,2090,2095,2090,7
20241023,110200,823190,2090,2090,2090,2090,3
20241023,110100,816920,2090,2090,2090,2090,2
20241023,110000,812740,2095,2095,2095,2095,5
20241023,105900,802265,2090,2090,2090,2090,3
20241023,105800,795995,2095,2095,2095,2095,4
20241023,105700,787615,2095,2095,2095,2095,0
20241023,105600,787615,2095,2100,2100,2095,8
20241023,105500,770830,2095,2095,2095,2095,2
20241023,105400,766640,2095,2095,2095,2095,3
20241023,105300,760355,2095,2095,2095,2095,2
20241023,105200,756165,2095,2100,2100,2095,8
20241023,105100,739380,2095,2095,2095,2095,3
20241023,105000,733095,2095,2095,2095,2095,2
20241023,104900,728905,2095,2095,2095,2095,3
20241023,104800,722620,2100,2095,2100,2095,7
20241023,104700,707930,2095,2095,2095,2095,3
20241023,104600,701645,2095,2095,2095,2095,3
20241023,104500,695360,2095,2095,2095,2095,2
20241023,104400,691170,2100,2095,2100,2095,8
20241023,104300,674385,2095,2095,2095,2095,2
20241023,104200,670195,2095,2095,2095,2095,0
20241023,104100,670195,2095,2095,2095,2095,10
20241023,104000,649245,2090,2095,2095,2090,7
20241023,103900,634590,2090,2090,2090,2090,8
20241023,103800,617870,2095,2095,2095,2095,0
20241023,103700,617870,2095,2095,2095,2095,2
20241023,103600,613680,2095,2090,2095,2090,6
20241023,103500,601125,2090,2090,2090,2090,2
20241023,103400,596945,2090,2090,2090,2090,3
20241023,103300,590675,2095,2095,2095,2095,5
20241023,103200,580200,2090,2090,2090,2090,2
20241023,103100,576020,2090,2090,2090,2090,3
20241023,103000,569750,2090,2090,2090,2090,2
20241023,102900,565570,2090,2095,2095,2090,17
20241023,102800,530015,2090,2090,2090,2090,3
20241023,102700,523745,2095,2095,2095,2095,0
20241023,102600,523745,2095,2095,2095,2095,0
20241023,102500,523745,2095,2095,2095,2095,5
20241023,102400,513270,2090,2090,2090,2090,2
20241023,102300,509090,2090,2090,2090,2090,3
20241023,102200,502820,2090,2090,2090,2090,5
20241023,102100,492370,2095,2090,2095,2090,9
20241023,102000,473535,2090,2090,2090,2090,10
20241023,101900,452635,2095,2095,2095,2095,0
20241023,101800,452635,2095,2095,2095,2095,3
20241023,101700,446350,2095,2090,2095,2090,4
20241023,101600,437980,2090,2090,2090,2090,3
20241023,101500,431710,2095,2095,2095,2095,1
20241023,101400,429615,2095,2095,2095,2095,2
20241023,101300,425425,2095,2090,2095,2090,6
20241023,101200,412870,2090,2090,2090,2090,2
20241023,101100,408690,2095,2095,2095,2095,0
20241023,101000,408690,2095,2095,2095,2095,0
20241023,100900,408690,2095,2095,2095,2095,5
20241023,100800,398215,2090,2090,2090,2090,51
20241023,100700,291625,2095,2095,2095,2095,0
20241023,100600,291625,2095,2095,2095,2095,2
20241023,100500,287435,2095,2090,2095,2090,6
20241023,100400,274880,2090,2090,2090,2090,2
20241023,100300,270700,2095,2095,2095,2095,0
20241023,100200,270700,2095,2095,2095,2095,5
20241023,100100,260225,2090,2090,2090,2090,2
20241023,100000,256045,2095,2095,2095,2095,1
20241023,095900,253950,2095,2095,2095,2095,2
20241023,095800,249760,2095,2090,2095,2090,5
20241023,095700,239300,2090,2090,2090,2090,2
20241023,095600,235120,2090,2090,2090,2090,8
20241023,095500,218400,2100,2100,2100,2100,0
20241023,095400,218400,2100,2100,2100,2100,5
20241023,095300,207900,2095,2095,2095,2095,3
20241023,095200,201615,2100,2100,2100,2100,0
20241023,095100,201615,2100,2100,2100,2100,0
20241023,095000,201615,2100,2100,2100,2100,5
20241023,094900,191115,2095,2095,2095,2095,0
20241023,094800,191115,2095,2095,2095,2095,3
20241023,094700,184830,2095,2095,2095,2095,4
20241023,094600,176450,2100,2100,2100,2100,5
20241023,094500,165950,2095,2095,2095,2095,3
20241023,094400,159665,2105,2105,2105,2105,0
20241023,094300,159665,2105,2105,2105,2105,0
20241023,094200,159665,2105,2105,2105,2105,5
20241023,094100,149140,2105,2105,2105,2105,0
20241023,094000,149140,2105,2105,2105,2105,0
20241023,093900,149140,2105,2105,2105,2105,0
20241023,093800,149140,2105,2105,2105,2105,5
20241023,093700,138615,2105,2105,2105,2105,0
20241023,093600,138615,2105,2105,2105,2105,0
20241023,093500,138615,2105,2105,2105,2105,5
20241023,093400,128090,2105,2105,2105,2105,0
20241023,093300,128090,2105,2105,2105,2105,0
20241023,093200,128090,2105,2105,2105,2105,0
20241023,093100,128090,2105,2105,2105,2105,5
20241023,093000,117565,2105,2105,2105,2105,0
20241023,092900,117565,2105,2105,2105,2105,0
20241023,092800,117565,2105,2105,2105,2105,0
20241023,092700,117565,2105,2105,2105,2105,5
20241023,092600,107040,2105,2105,2105,2105,0
20241023,092500,107040,2105,2105,2105,2105,0
20241023,092400,107040,2105,2105,2105,2105,0
20241023,092300,107040,2105,2105,2105,2105,15
20241023,092200,75465,2090,2090,2090,2090,0
20241023,092100,75465,2090,2090,2090,2090,0
20241023,092000,75465,2090,2090,2090,2090,0
20241023,091900,75465,2090,2090,2090,2090,0
20241023,091800,75465,2090,2090,2090,2090,0
20241023,091700,75465,2090,2090,2090,2090,0
20241023,091600,75465,2090,2090,2090,2090,0
20241023,091500,75465,2090,2090,2090,2090,0
20241023,091400,75465,2090,2090,2090,2090,4
20241023,091300,67105,2105,2105,2105,2105,0
20241023,091200,67105,2105,2105,2105,2105,5
20241023,091100,56580,2095,2095,2095,2095,0
20241023,091000,56580,2095,2095,2095,2095,0
20241023,090900,56580,2095,2095,2095,2095,0
20241023,090800,56580,2095,2095,2095,2095,5
20241023,090700,46105,2090,2090,2090,2090,0
20241023,090600,46105,2090,2090,2090,2090,0
20241023,090500,46105,2090,2100,2100,2090,4
20241023,090400,37735,2105,2105,2105,2105,5
20241023,090300,27210,2100,2100,2100,2100,4
20241023,090200,18810,2090,2090,2090,2090,0
20241023,090100,18810,2090,2090,2090,2090,0
20241023,090000,18810,2090,2090,2090,2090,9