stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,204900,95638405,3010,3010,3010,3010,1441
20241008,204800,95638405,3010,3010,3010,3010,0
20241008,204700,95638405,3010,3010,3010,3010,0
20241008,204600,95638405,3010,3010,3010,3010,0
20241008,204500,95638405,3010,3010,3010,3010,0
20241008,204400,95638405,3010,3010,3010,3010,0
20241008,204300,95638405,3010,3010,3010,3010,0
20241008,204200,95638405,3010,3010,3010,3010,0
20241008,204100,95638405,3010,3010,3010,3010,0
20241008,204000,95638405,3010,3010,3010,3010,0
20241008,203900,95638405,3010,3010,3010,3010,0
20241008,203800,95638405,3010,3010,3010,3010,0
20241008,203700,95638405,3010,3010,3010,3010,0
20241008,203600,95638405,3010,3010,3010,3010,0
20241008,203500,95638405,3010,3010,3010,3010,0
20241008,203400,95638405,3010,3010,3010,3010,0
20241008,203300,95638405,3010,3010,3010,3010,0
20241008,203200,95638405,3010,3010,3010,3010,0
20241008,203100,95638405,3010,3010,3010,3010,0
20241008,203000,95638405,3010,3010,3010,3010,0
20241008,202900,95638405,3010,3010,3010,3010,0
20241008,202800,95638405,3010,3010,3010,3010,0
20241008,202700,95638405,3010,3010,3010,3010,0
20241008,202600,95638405,3010,3010,3010,3010,0
20241008,202500,95638405,3010,3010,3010,3010,0
20241008,202400,95638405,3010,3010,3010,3010,0
20241008,202300,95638405,3010,3010,3010,3010,0
20241008,202200,95638405,3010,3010,3010,3010,0
20241008,202100,95638405,3010,3010,3010,3010,0
20241008,202000,95638405,3010,3010,3010,3010,0
20241008,201900,95638405,3010,3010,3010,3010,1441
20241008,201800,95638405,3010,3010,3010,3010,0
20241008,201700,95638405,3010,3010,3010,3010,0
20241008,201600,95638405,3010,3010,3010,3010,0
20241008,201500,95638405,3010,3010,3010,3010,0
20241008,201400,95638405,3010,3010,3010,3010,0
20241008,201300,95638405,3010,3010,3010,3010,0
20241008,201200,95638405,3010,3010,3010,3010,0
20241008,201100,95638405,3010,3010,3010,3010,0
20241008,201000,95638405,3010,3010,3010,3010,0
20241008,200900,95638405,3010,3010,3010,3010,0
20241008,200800,95638405,3010,3010,3010,3010,0
20241008,200700,95638405,3010,3010,3010,3010,0
20241008,200600,95638405,3010,3010,3010,3010,0
20241008,200500,95638405,3010,3010,3010,3010,0
20241008,200400,95638405,3010,3010,3010,3010,0
20241008,200300,95638405,3010,3010,3010,3010,0
20241008,200200,95638405,3010,3010,3010,3010,0
20241008,200100,95638405,3010,3010,3010,3010,0
20241008,200000,95638405,3010,3010,3010,3010,0
20241008,195900,95638405,3010,3010,3010,3010,0
20241008,195800,95638405,3010,3010,3010,3010,0
20241008,195700,95638405,3010,3010,3010,3010,0
20241008,195600,95638405,3010,3010,3010,3010,0
20241008,195500,95638405,3010,3010,3010,3010,0
20241008,195400,95638405,3010,3010,3010,3010,0
20241008,195300,95638405,3010,3010,3010,3010,0
20241008,195200,95638405,3010,3010,3010,3010,0
20241008,195100,95638405,3010,3010,3010,3010,0
20241008,195000,95638405,3010,3010,3010,3010,0
20241008,194900,95638405,3010,3010,3010,3010,1441
20241008,194800,95638405,3010,3010,3010,3010,0
20241008,194700,95638405,3010,3010,3010,3010,0
20241008,194600,95638405,3010,3010,3010,3010,0
20241008,194500,95638405,3010,3010,3010,3010,0
20241008,194400,95638405,3010,3010,3010,3010,0
20241008,194300,95638405,3010,3010,3010,3010,0
20241008,194200,95638405,3010,3010,3010,3010,0
20241008,194100,95638405,3010,3010,3010,3010,0
20241008,194000,95638405,3010,3010,3010,3010,0
20241008,193900,95638405,3010,3010,3010,3010,0
20241008,193800,95638405,3010,3010,3010,3010,0
20241008,193700,95638405,3010,3010,3010,3010,0
20241008,193600,95638405,3010,3010,3010,3010,0
20241008,193500,95638405,3010,3010,3010,3010,0
20241008,193400,95638405,3010,3010,3010,3010,0
20241008,193300,95638405,3010,3010,3010,3010,0
20241008,193200,95638405,3010,3010,3010,3010,0
20241008,193100,95638405,3010,3010,3010,3010,0
20241008,193000,95638405,3010,3010,3010,3010,0
20241008,192900,95638405,3010,3010,3010,3010,0
20241008,192800,95638405,3010,3010,3010,3010,0
20241008,192700,95638405,3010,3010,3010,3010,0
20241008,192600,95638405,3010,3010,3010,3010,0
20241008,192500,95638405,3010,3010,3010,3010,0
20241008,192400,95638405,3010,3010,3010,3010,0
20241008,192300,95638405,3010,3010,3010,3010,0
20241008,192200,95638405,3010,3010,3010,3010,0
20241008,192100,95638405,3010,3010,3010,3010,0
20241008,192000,95638405,3010,3010,3010,3010,0
20241008,191900,95638405,3010,3010,3010,3010,1441
20241008,191800,95638405,3010,3010,3010,3010,0
20241008,191700,95638405,3010,3010,3010,3010,0
20241008,191600,95638405,3010,3010,3010,3010,0
20241008,191500,95638405,3010,3010,3010,3010,0
20241008,191400,95638405,3010,3010,3010,3010,0
20241008,191300,95638405,3010,3010,3010,3010,0
20241008,191200,95638405,3010,3010,3010,3010,0
20241008,191100,95638405,3010,3010,3010,3010,0
20241008,191000,95638405,3010,3010,3010,3010,0
20241008,190900,95638405,3010,3010,3010,3010,0
20241008,190800,95638405,3010,3010,3010,3010,0
20241008,190700,95638405,3010,3010,3010,3010,0
20241008,190600,95638405,3010,3010,3010,3010,0
20241008,190500,95638405,3010,3010,3010,3010,0
20241008,190400,95638405,3010,3010,3010,3010,0
20241008,190300,95638405,3010,3010,3010,3010,0
20241008,190200,95638405,3010,3010,3010,3010,0
20241008,190100,95638405,3010,3010,3010,3010,0
20241008,190000,95638405,3010,3010,3010,3010,0
20241008,185900,95638405,3010,3010,3010,3010,0
20241008,185800,95638405,3010,3010,3010,3010,0
20241008,185700,95638405,3010,3010,3010,3010,0
20241008,185600,95638405,3010,3010,3010,3010,0
20241008,185500,95638405,3010,3010,3010,3010,0
20241008,185400,95638405,3010,3010,3010,3010,0
20241008,185300,95638405,3010,3010,3010,3010,0
20241008,185200,95638405,3010,3010,3010,3010,0
20241008,185100,95638405,3010,3010,3010,3010,0
20241008,185000,95638405,3010,3010,3010,3010,0
20241008,184900,95638405,3010,3010,3010,3010,1441
20241008,184800,95638405,3010,3010,3010,3010,0
20241008,184700,95638405,3010,3010,3010,3010,0
20241008,184600,95638405,3010,3010,3010,3010,0
20241008,184500,95638405,3010,3010,3010,3010,0
20241008,184400,95638405,3010,3010,3010,3010,0
20241008,184300,95638405,3010,3010,3010,3010,0
20241008,184200,95638405,3010,3010,3010,3010,0
20241008,184100,95638405,3010,3010,3010,3010,0
20241008,184000,95638405,3010,3010,3010,3010,0
20241008,183900,95638405,3010,3010,3010,3010,0
20241008,183800,95638405,3010,3010,3010,3010,0
20241008,183700,95638405,3010,3010,3010,3010,0
20241008,183600,95638405,3010,3010,3010,3010,0
20241008,183500,95638405,3010,3010,3010,3010,0
20241008,183400,95638405,3010,3010,3010,3010,0
20241008,183300,95638405,3010,3010,3010,3010,0
20241008,183200,95638405,3010,3010,3010,3010,0
20241008,183100,95638405,3010,3010,3010,3010,0
20241008,183000,95638405,3010,3010,3010,3010,0
20241008,182900,95638405,3010,3010,3010,3010,0
20241008,182800,95638405,3010,3010,3010,3010,0
20241008,182700,95638405,3010,3010,3010,3010,0
20241008,182600,95638405,3010,3010,3010,3010,0
20241008,182500,95638405,3010,3010,3010,3010,0
20241008,182400,95638405,3010,3010,3010,3010,0
20241008,182300,95638405,3010,3010,3010,3010,0
20241008,182200,95638405,3010,3010,3010,3010,0
20241008,182100,95638405,3010,3010,3010,3010,0
20241008,182000,95638405,3010,3010,3010,3010,0
20241008,181900,95638405,3010,3010,3010,3010,1441
20241008,181800,95638405,3010,3010,3010,3010,0
20241008,181700,95638405,3010,3010,3010,3010,0
20241008,181600,95638405,3010,3010,3010,3010,0
20241008,181500,95638405,3010,3010,3010,3010,0
20241008,181400,95638405,3010,3010,3010,3010,0
20241008,181300,95638405,3010,3010,3010,3010,0
20241008,181200,95638405,3010,3010,3010,3010,0
20241008,181100,95638405,3010,3010,3010,3010,0
20241008,181000,95638405,3010,3010,3010,3010,0
20241008,180900,95638405,3010,3010,3010,3010,0
20241008,180800,95638405,3010,3010,3010,3010,0
20241008,180700,95638405,3010,3010,3010,3010,0
20241008,180600,95638405,3010,3010,3010,3010,0
20241008,180500,95638405,3010,3010,3010,3010,0
20241008,180400,95638405,3010,3010,3010,3010,0
20241008,180300,95638405,3010,3010,3010,3010,0
20241008,180200,95638405,3010,3010,3010,3010,0
20241008,180100,95638405,3010,3010,3010,3010,0
20241008,180000,95638405,3010,3010,3010,3010,0
20241008,175900,95638405,3010,3010,3010,3010,0
20241008,175800,95638405,3010,3010,3010,3010,0
20241008,175700,95638405,3010,3010,3010,3010,0
20241008,175600,95638405,3010,3010,3010,3010,0
20241008,175500,95638405,3010,3010,3010,3010,0
20241008,175400,95638405,3010,3010,3010,3010,0
20241008,175300,95638405,3010,3010,3010,3010,0
20241008,175200,95638405,3010,3010,3010,3010,0
20241008,175100,95638405,3010,3010,3010,3010,0
20241008,175000,95638405,3010,3010,3010,3010,0
20241008,174900,95638405,3010,3010,3010,3010,1441
20241008,174800,95638405,3010,3010,3010,3010,0
20241008,174700,95638405,3010,3010,3010,3010,0
20241008,174600,95638405,3010,3010,3010,3010,0
20241008,174500,95638405,3010,3010,3010,3010,0
20241008,174400,95638405,3010,3010,3010,3010,0
20241008,174300,95638405,3010,3010,3010,3010,0
20241008,174200,95638405,3010,3010,3010,3010,0
20241008,174100,95638405,3010,3010,3010,3010,0
20241008,174000,95638405,3010,3010,3010,3010,0
20241008,173900,95638405,3010,3010,3010,3010,0
20241008,173800,95638405,3010,3010,3010,3010,0
20241008,173700,95638405,3010,3010,3010,3010,0
20241008,173600,95638405,3010,3010,3010,3010,0
20241008,173500,95638405,3010,3010,3010,3010,0
20241008,173400,95638405,3010,3010,3010,3010,0
20241008,173300,95638405,3010,3010,3010,3010,0
20241008,173200,95638405,3010,3010,3010,3010,0
20241008,173100,95638405,3010,3010,3010,3010,0
20241008,173000,95638405,3010,3010,3010,3010,0
20241008,172900,95638405,3010,3010,3010,3010,0
20241008,172800,95638405,3010,3010,3010,3010,0
20241008,172700,95638405,3010,3010,3010,3010,0
20241008,172600,95638405,3010,3010,3010,3010,0
20241008,172500,95638405,3010,3010,3010,3010,0
20241008,172400,95638405,3010,3010,3010,3010,0
20241008,172300,95638405,3010,3010,3010,3010,0
20241008,172200,95638405,3010,3010,3010,3010,0
20241008,172100,95638405,3010,3010,3010,3010,0
20241008,172000,95638405,3010,3010,3010,3010,0
20241008,171900,95638405,3010,3010,3010,3010,1441
20241008,171800,95638405,3010,3010,3010,3010,0
20241008,171700,95638405,3010,3010,3010,3010,0
20241008,171600,95638405,3010,3010,3010,3010,0
20241008,171500,95638405,3010,3010,3010,3010,0
20241008,171400,95638405,3010,3010,3010,3010,0
20241008,171300,95638405,3010,3010,3010,3010,0
20241008,171200,95638405,3010,3010,3010,3010,0
20241008,171100,95638405,3010,3010,3010,3010,0
20241008,171000,95638405,3010,3010,3010,3010,0
20241008,170900,95638405,3010,3010,3010,3010,0
20241008,170800,95638405,3010,3010,3010,3010,0
20241008,170700,95638405,3010,3010,3010,3010,0
20241008,170600,95638405,3010,3010,3010,3010,0
20241008,170500,95638405,3010,3010,3010,3010,0
20241008,170400,95638405,3010,3010,3010,3010,0
20241008,170300,95638405,3010,3010,3010,3010,0
20241008,170200,95638405,3010,3010,3010,3010,0
20241008,170100,95638405,3010,3010,3010,3010,0
20241008,170000,95638405,3010,3010,3010,3010,0
20241008,165900,95638405,3010,3010,3010,3010,0
20241008,165800,95638405,3010,3010,3010,3010,0
20241008,165700,95638405,3010,3010,3010,3010,0
20241008,165600,95638405,3010,3010,3010,3010,0
20241008,165500,95638405,3010,3010,3010,3010,0
20241008,165400,95638405,3010,3010,3010,3010,0
20241008,165300,95638405,3010,3010,3010,3010,0
20241008,165200,95638405,3010,3010,3010,3010,0
20241008,165100,95638405,3010,3010,3010,3010,0
20241008,165000,95638405,3010,3010,3010,3010,0
20241008,164900,95638405,3010,3010,3010,3010,1441
20241008,164800,95638405,3010,3010,3010,3010,0
20241008,164700,95638405,3010,3010,3010,3010,0
20241008,164600,95638405,3010,3010,3010,3010,0
20241008,164500,95638405,3010,3010,3010,3010,0
20241008,164400,95638405,3010,3010,3010,3010,0
20241008,164300,95638405,3010,3010,3010,3010,0
20241008,164200,95638405,3010,3010,3010,3010,0
20241008,164100,95638405,3010,3010,3010,3010,0
20241008,164000,95638405,3010,3010,3010,3010,0
20241008,163900,95638405,3010,3010,3010,3010,0
20241008,163800,95638405,3010,3010,3010,3010,0
20241008,163700,95638405,3010,3010,3010,3010,0
20241008,163600,95638405,3010,3010,3010,3010,0
20241008,163500,95638405,3010,3010,3010,3010,0
20241008,163400,95638405,3010,3010,3010,3010,0
20241008,163300,95638405,3010,3010,3010,3010,0
20241008,163200,95638405,3010,3010,3010,3010,0
20241008,163100,95638405,3010,3010,3010,3010,0
20241008,163000,95638405,3010,3010,3010,3010,0
20241008,162900,95638405,3010,3010,3010,3010,0
20241008,162800,95638405,3010,3010,3010,3010,0
20241008,162700,95638405,3010,3010,3010,3010,0
20241008,162600,95638405,3010,3010,3010,3010,0
20241008,162500,95638405,3010,3010,3010,3010,0
20241008,162400,95638405,3010,3010,3010,3010,0
20241008,162300,95638405,3010,3010,3010,3010,0
20241008,162200,95638405,3010,3010,3010,3010,0
20241008,162100,95638405,3010,3010,3010,3010,0
20241008,162000,95638405,3010,3010,3010,3010,0
20241008,161900,95638405,3010,3010,3010,3010,1441
20241008,161800,95638405,3010,3010,3010,3010,0
20241008,161700,95638405,3010,3010,3010,3010,0
20241008,161600,95638405,3010,3010,3010,3010,0
20241008,161500,95638405,3010,3010,3010,3010,0
20241008,161400,95638405,3010,3010,3010,3010,0
20241008,161300,95638405,3010,3010,3010,3010,0
20241008,161200,95638405,3010,3010,3010,3010,0
20241008,161100,95638405,3010,3010,3010,3010,0
20241008,161000,95638405,3010,3010,3010,3010,0
20241008,160900,95638405,3010,3010,3010,3010,0
20241008,160800,95638405,3010,3010,3010,3010,0
20241008,160700,95638405,3010,3010,3010,3010,0
20241008,160600,95638405,3010,3010,3010,3010,0
20241008,160500,95638405,3010,3010,3010,3010,0
20241008,160400,95638405,3010,3010,3010,3010,0
20241008,160300,95638405,3010,3010,3010,3010,0
20241008,160200,95638405,3010,3010,3010,3010,0
20241008,160100,95638405,3010,3010,3010,3010,0
20241008,160000,95638405,3010,3010,3010,3010,0
20241008,155900,95638405,3010,3010,3010,3010,0
20241008,155800,95638405,3010,3010,3010,3010,0
20241008,155700,95638405,3010,3010,3010,3010,0
20241008,155600,95638405,3010,3010,3010,3010,0
20241008,155500,95638405,3010,3010,3010,3010,0
20241008,155400,95638405,3010,3010,3010,3010,0
20241008,155300,95638405,3010,3010,3010,3010,0
20241008,155200,95638405,3010,3010,3010,3010,0
20241008,155100,95638405,3010,3010,3010,3010,0
20241008,155000,95638405,3010,3010,3010,3010,0
20241008,154900,95638405,3010,3010,3010,3010,1441
20241008,154800,95638405,3010,3010,3010,3010,0
20241008,154700,95638405,3010,3010,3010,3010,0
20241008,154600,95638405,3010,3010,3010,3010,0
20241008,154500,95638405,3010,3010,3010,3010,0
20241008,154400,95638405,3010,3010,3010,3010,0
20241008,154300,95638405,3010,3010,3010,3010,0
20241008,154200,95638405,3010,3010,3010,3010,0
20241008,154100,95638405,3010,3010,3010,3010,0
20241008,154000,95638405,3010,3010,3010,3010,0
20241008,153900,95638405,3010,3010,3010,3010,0
20241008,153800,95638405,3010,3010,3010,3010,0
20241008,153700,95638405,3010,3010,3010,3010,0
20241008,153600,95638405,3010,3010,3010,3010,0
20241008,153500,95638405,3010,3010,3010,3010,0
20241008,153400,95638405,3010,3010,3010,3010,0
20241008,153300,95638405,3010,3010,3010,3010,0
20241008,153200,95638405,3010,3010,3010,3010,0
20241008,153100,95638405,3010,3010,3010,3010,0
20241008,153000,95638405,3010,3010,3010,3010,1441
20241008,152900,91300995,3010,3010,3010,3010,0
20241008,152800,91300995,3010,3010,3010,3010,0
20241008,152700,91300995,3010,3010,3010,3010,0
20241008,152600,91300995,3010,3010,3010,3010,0
20241008,152500,91300995,3010,3010,3010,3010,0
20241008,152400,91300995,3010,3010,3010,3010,0
20241008,152300,91300995,3010,3010,3010,3010,0
20241008,152200,91300995,3010,3010,3010,3010,0
20241008,152100,91300995,3010,3010,3010,3010,0
20241008,152000,91300995,3010,3010,3010,3010,0
20241008,151900,91300995,3010,3010,3010,3010,10
20241008,151800,91270895,2990,2990,2990,2990,1593
20241008,151700,86507825,3010,2995,3010,2995,111
20241008,151600,86175365,3015,3015,3015,3015,0
20241008,151500,86175365,3015,3000,3015,2995,696
20241008,151400,84090750,3015,3015,3015,3015,1
20241008,151300,84087735,3000,3000,3000,3000,0
20241008,151200,84087735,3000,3000,3000,3000,200
20241008,151100,83487735,3015,3015,3015,3015,0
20241008,151000,83487735,3015,3015,3015,3015,1
20241008,150900,83484720,3000,3000,3000,3000,0
20241008,150800,83484720,3000,3000,3000,3000,0
20241008,150700,83484720,3000,3000,3000,3000,0
20241008,150600,83484720,3000,3000,3000,3000,250
20241008,150500,82734720,3000,3005,3005,3000,502
20241008,150400,81227465,3015,3015,3015,3015,0
20241008,150300,81227465,3015,3015,3015,3015,0
20241008,150200,81227465,3015,3015,3015,3015,0
20241008,150100,81227465,3015,3015,3015,3015,0
20241008,150000,81227465,3015,3015,3015,3015,0
20241008,145900,81227465,3015,3015,3015,3015,0
20241008,145800,81227465,3015,3015,3015,3015,0
20241008,145700,81227465,3015,3015,3015,3015,0
20241008,145600,81227465,3015,3015,3015,3015,0
20241008,145500,81227465,3015,3015,3015,3015,0
20241008,145400,81227465,3015,3015,3015,3015,0
20241008,145300,81227465,3015,3015,3015,3015,60
20241008,145200,81046565,3015,3015,3015,3015,0
20241008,145100,81046565,3015,3015,3015,3015,0
20241008,145000,81046565,3015,3015,3015,3015,0
20241008,144900,81046565,3015,3015,3015,3015,0
20241008,144800,81046565,3015,3015,3015,3015,0
20241008,144700,81046565,3015,3015,3015,3015,0
20241008,144600,81046565,3015,3015,3015,3015,0
20241008,144500,81046565,3015,3015,3015,3015,0
20241008,144400,81046565,3015,3015,3015,3015,0
20241008,144300,81046565,3015,3015,3015,3015,0
20241008,144200,81046565,3015,3010,3015,3010,11
20241008,144100,81013450,3015,3015,3015,3015,0
20241008,144000,81013450,3015,3015,3015,3015,1
20241008,143900,81010435,3015,3015,3015,3015,0
20241008,143800,81010435,3015,3015,3015,3015,0
20241008,143700,81010435,3015,3015,3015,3015,0
20241008,143600,81010435,3015,3010,3015,3010,3
20241008,143500,81001395,3010,3010,3010,3010,13
20241008,143400,80962265,2995,2995,2995,2995,0
20241008,143300,80962265,2995,2995,2995,2995,17
20241008,143200,80911350,3015,3015,3015,3015,0
20241008,143100,80911350,3015,3015,3015,3015,0
20241008,143000,80911350,3015,3015,3015,3015,0
20241008,142900,80911350,3015,3015,3015,3015,0
20241008,142800,80911350,3015,3015,3015,3015,0
20241008,142700,80911350,3015,3015,3015,3015,0
20241008,142600,80911350,3015,3015,3015,3015,0
20241008,142500,80911350,3015,3015,3015,3015,1
20241008,142400,80908335,3005,3005,3005,3005,0
20241008,142300,80908335,3005,3005,3005,3005,1613
20241008,142200,76061270,3020,3020,3020,3020,0
20241008,142100,76061270,3020,3020,3020,3020,0
20241008,142000,76061270,3020,3020,3020,3020,0
20241008,141900,76061270,3020,3020,3020,3020,0
20241008,141800,76061270,3020,3020,3020,3020,0
20241008,141700,76061270,3020,3020,3020,3020,219
20241008,141600,75399890,3020,3015,3020,3015,16
20241008,141500,75351645,3005,3005,3005,3005,0
20241008,141400,75351645,3005,3005,3005,3005,0
20241008,141300,75351645,3005,3005,3005,3005,0
20241008,141200,75351645,3005,3005,3005,3005,0
20241008,141100,75351645,3005,3005,3005,3005,0
20241008,141000,75351645,3005,3005,3005,3005,0
20241008,140900,75351645,3005,3005,3005,3005,0
20241008,140800,75351645,3005,3005,3005,3005,0
20241008,140700,75351645,3005,3005,3005,3005,0
20241008,140600,75351645,3005,3010,3010,3005,55
20241008,140500,75186300,3020,3020,3020,3020,0
20241008,140400,75186300,3020,3020,3020,3020,0
20241008,140300,75186300,3020,3020,3020,3020,0
20241008,140200,75186300,3020,3020,3020,3020,0
20241008,140100,75186300,3020,3020,3020,3020,2990
20241008,140000,66156500,3020,3020,3020,3020,0
20241008,135900,66156500,3020,3020,3020,3020,0
20241008,135800,66156500,3020,3020,3020,3020,0
20241008,135700,66156500,3020,3020,3020,3020,0
20241008,135600,66156500,3020,3020,3020,3020,0
20241008,135500,66156500,3020,3020,3020,3020,0
20241008,135400,66156500,3020,3020,3020,3020,0
20241008,135300,66156500,3020,3020,3020,3020,0
20241008,135200,66156500,3020,3020,3020,3020,0
20241008,135100,66156500,3020,3020,3020,3020,0
20241008,135000,66156500,3020,3020,3020,3020,0
20241008,134900,66156500,3020,3020,3020,3020,0
20241008,134800,66156500,3020,3020,3020,3020,0
20241008,134700,66156500,3020,3020,3020,3020,0
20241008,134600,66156500,3020,3020,3020,3020,0
20241008,134500,66156500,3020,3020,3020,3020,0
20241008,134400,66156500,3020,3020,3020,3020,0
20241008,134300,66156500,3020,3020,3020,3020,0
20241008,134200,66156500,3020,3020,3020,3020,0
20241008,134100,66156500,3020,3020,3020,3020,0
20241008,134000,66156500,3020,3020,3020,3020,1
20241008,133900,66153480,3015,3015,3015,3015,0
20241008,133800,66153480,3015,3015,3015,3015,0
20241008,133700,66153480,3015,3015,3015,3015,0
20241008,133600,66153480,3015,3015,3015,3015,0
20241008,133500,66153480,3015,3015,3015,3015,0
20241008,133400,66153480,3015,3015,3015,3015,0
20241008,133300,66153480,3015,3015,3015,3015,5
20241008,133200,66138405,3015,3015,3015,3015,20
20241008,133100,66078105,3015,3015,3015,3015,77
20241008,133000,65845950,3020,3020,3020,3015,2209
20241008,132900,59174885,3020,3015,3020,3015,1161
20241008,132800,55668765,3020,3020,3020,3020,0
20241008,132700,55668765,3020,3020,3020,3020,0
20241008,132600,55668765,3020,3020,3020,3020,0
20241008,132500,55668765,3020,3020,3020,3020,0
20241008,132400,55668765,3020,3020,3020,3020,0
20241008,132300,55668765,3020,3020,3020,3020,0
20241008,132200,55668765,3020,3020,3020,3020,0
20241008,132100,55668765,3020,3020,3020,3020,0
20241008,132000,55668765,3020,3020,3020,3020,6
20241008,131900,55650645,3010,3010,3010,3010,0
20241008,131800,55650645,3010,3010,3010,3010,0
20241008,131700,55650645,3010,3010,3010,3010,0
20241008,131600,55650645,3010,3010,3010,3010,0
20241008,131500,55650645,3010,3010,3010,3010,0
20241008,131400,55650645,3010,3010,3010,3010,0
20241008,131300,55650645,3010,3010,3010,3010,0
20241008,131200,55650645,3010,3010,3010,3010,0
20241008,131100,55650645,3010,3010,3010,3010,442
20241008,131000,54320225,3020,3020,3020,3020,0
20241008,130900,54320225,3020,3020,3020,3020,0
20241008,130800,54320225,3020,3020,3020,3020,4
20241008,130700,54308145,3020,3020,3020,3020,0
20241008,130600,54308145,3020,3020,3020,3020,0
20241008,130500,54308145,3020,3020,3020,3020,0
20241008,130400,54308145,3020,3020,3020,3020,0
20241008,130300,54308145,3020,3020,3020,3020,0
20241008,130200,54308145,3020,3020,3020,3020,0
20241008,130100,54308145,3020,3020,3020,3020,0
20241008,130000,54308145,3020,3020,3020,3020,0
20241008,125900,54308145,3020,3020,3020,3020,0
20241008,125800,54308145,3020,3020,3020,3020,0
20241008,125700,54308145,3020,3020,3020,3020,0
20241008,125600,54308145,3020,3020,3020,3020,0
20241008,125500,54308145,3020,3020,3020,3020,0
20241008,125400,54308145,3020,3020,3020,3020,0
20241008,125300,54308145,3020,3020,3020,3020,0
20241008,125200,54308145,3020,3020,3020,3020,0
20241008,125100,54308145,3020,3020,3020,3020,991
20241008,125000,51315325,3020,3020,3020,3020,0
20241008,124900,51315325,3020,3020,3020,3020,0
20241008,124800,51315325,3020,3020,3020,3020,0
20241008,124700,51315325,3020,3020,3020,3020,0
20241008,124600,51315325,3020,3020,3020,3020,0
20241008,124500,51315325,3020,3020,3020,3020,0
20241008,124400,51315325,3020,3020,3020,3020,0
20241008,124300,51315325,3020,3020,3020,3020,0
20241008,124200,51315325,3020,3020,3020,3020,0
20241008,124100,51315325,3020,3020,3020,3020,0
20241008,124000,51315325,3020,3020,3020,3020,0
20241008,123900,51315325,3020,3020,3020,3020,0
20241008,123800,51315325,3020,3020,3020,3020,0
20241008,123700,51315325,3020,3020,3020,3020,0
20241008,123600,51315325,3020,3020,3020,3020,0
20241008,123500,51315325,3020,3020,3020,3020,0
20241008,123400,51315325,3020,3020,3020,3020,0
20241008,123300,51315325,3020,3020,3020,3020,0
20241008,123200,51315325,3020,3020,3020,3020,0
20241008,123100,51315325,3020,3020,3020,3020,0
20241008,123000,51315325,3020,3020,3020,3020,0
20241008,122900,51315325,3020,3020,3020,3020,3
20241008,122800,51306265,3010,3010,3010,3010,0
20241008,122700,51306265,3010,3010,3010,3010,200
20241008,122600,50704265,3010,3010,3010,3010,0
20241008,122500,50704265,3010,3010,3010,3010,373
20241008,122400,49581535,3010,3010,3010,3010,0
20241008,122300,49581535,3010,3010,3010,3010,0
20241008,122200,49581535,3010,3010,3010,3010,0
20241008,122100,49581535,3010,3010,3010,3010,0
20241008,122000,49581535,3010,3010,3010,3010,0
20241008,121900,49581535,3010,3010,3010,3010,100
20241008,121800,49280535,3010,3010,3010,3010,0
20241008,121700,49280535,3010,3010,3010,3010,0
20241008,121600,49280535,3010,3010,3010,3010,0
20241008,121500,49280535,3010,3010,3010,3010,12
20241008,121400,49244415,3010,3010,3010,3010,15
20241008,121300,49199265,3005,3005,3005,3005,0
20241008,121200,49199265,3005,3005,3005,3005,100
20241008,121100,48898765,3005,3005,3005,3005,0
20241008,121000,48898765,3005,3005,3005,3005,0
20241008,120900,48898765,3005,3005,3005,3005,0
20241008,120800,48898765,3005,3005,3005,3005,0
20241008,120700,48898765,3005,3005,3005,3005,0
20241008,120600,48898765,3005,3005,3005,3005,0
20241008,120500,48898765,3005,3005,3005,3005,0
20241008,120400,48898765,3005,3005,3005,3005,0
20241008,120300,48898765,3005,3005,3005,3005,0
20241008,120200,48898765,3005,3005,3005,3005,0
20241008,120100,48898765,3005,3005,3005,3005,0
20241008,120000,48898765,3005,3005,3005,3005,0
20241008,115900,48898765,3005,3005,3005,3005,0
20241008,115800,48898765,3005,3005,3005,3005,0
20241008,115700,48898765,3005,3005,3005,3005,0
20241008,115600,48898765,3005,3005,3005,3005,0
20241008,115500,48898765,3005,3005,3005,3005,0
20241008,115400,48898765,3005,3005,3005,3005,0
20241008,115300,48898765,3005,3005,3005,3005,0
20241008,115200,48898765,3005,3005,3005,3005,0
20241008,115100,48898765,3005,3005,3005,3005,0
20241008,115000,48898765,3005,3010,3010,3005,2323
20241008,114900,41915650,3015,3015,3015,3015,0
20241008,114800,41915650,3015,3015,3015,3015,0
20241008,114700,41915650,3015,3015,3015,3015,0
20241008,114600,41915650,3015,3015,3015,3015,0
20241008,114500,41915650,3015,3015,3015,3015,0
20241008,114400,41915650,3015,3015,3015,3015,0
20241008,114300,41915650,3015,3015,3015,3015,0
20241008,114200,41915650,3015,3015,3015,3015,0
20241008,114100,41915650,3015,3015,3015,3015,0
20241008,114000,41915650,3015,3015,3015,3015,0
20241008,113900,41915650,3015,3010,3015,3010,5
20241008,113800,41900580,3005,3005,3005,3005,838
20241008,113700,39382390,2980,2980,2980,2980,100
20241008,113600,39084390,2980,2995,2995,2980,4975
20241008,113500,24253855,2995,2995,2995,2995,10
20241008,113400,24223905,2995,2995,2995,2995,0
20241008,113300,24223905,2995,2995,2995,2995,0
20241008,113200,24223905,2995,2995,2995,2995,0
20241008,113100,24223905,2995,2995,2995,2995,10
20241008,113000,24193955,2990,3000,3000,2990,243
20241008,112900,23466815,3000,3000,3000,3000,0
20241008,112800,23466815,3000,3000,3000,3000,33
20241008,112700,23367815,3005,3005,3005,3005,0
20241008,112600,23367815,3005,3005,3005,3005,0
20241008,112500,23367815,3005,3005,3005,3005,0
20241008,112400,23367815,3005,3005,3005,3005,0
20241008,112300,23367815,3005,3005,3005,3005,0
20241008,112200,23367815,3005,3005,3005,3005,0
20241008,112100,23367815,3005,3005,3005,3005,24
20241008,112000,23295695,3005,3005,3005,3005,0
20241008,111900,23295695,3005,3005,3005,3005,0
20241008,111800,23295695,3005,3005,3005,3005,10
20241008,111700,23265645,3005,3005,3005,3005,10
20241008,111600,23235595,3000,3000,3000,3000,0
20241008,111500,23235595,3000,3000,3000,3000,77
20241008,111400,23004595,3000,3000,3000,3000,10
20241008,111300,22974595,2995,2995,2995,2995,0
20241008,111200,22974595,2995,2995,2995,2995,101
20241008,111100,22672100,3000,3000,3000,3000,0
20241008,111000,22672100,3000,3000,3000,3000,0
20241008,110900,22672100,3000,3000,3000,3000,0
20241008,110800,22672100,3000,3000,3000,3000,2
20241008,110700,22666100,2995,2995,2995,2995,0
20241008,110600,22666100,2995,2995,2995,2995,0
20241008,110500,22666100,2995,2995,2995,2995,0
20241008,110400,22666100,2995,2995,2995,2995,0
20241008,110300,22666100,2995,2995,2995,2995,0
20241008,110200,22666100,2995,2995,2995,2995,0
20241008,110100,22666100,2995,2995,2995,2995,0
20241008,110000,22666100,2995,2995,2995,2995,0
20241008,105900,22666100,2995,2995,2995,2995,0
20241008,105800,22666100,2995,2995,2995,2995,0
20241008,105700,22666100,2995,2995,2995,2995,3
20241008,105600,22657115,2995,2995,2995,2995,0
20241008,105500,22657115,2995,2995,2995,2995,4
20241008,105400,22645135,2995,2995,2995,2995,0
20241008,105300,22645135,2995,2995,2995,2995,12
20241008,105200,22609195,2995,2995,2995,2995,10
20241008,105100,22579245,2995,2995,2995,2995,0
20241008,105000,22579245,2995,2995,2995,2995,0
20241008,104900,22579245,2995,2995,2995,2995,0
20241008,104800,22579245,2995,2995,2995,2995,0
20241008,104700,22579245,2995,2995,2995,2995,0
20241008,104600,22579245,2995,2995,2995,2995,0
20241008,104500,22579245,2995,2995,2995,2995,352
20241008,104400,21525005,3000,3000,3000,3000,0
20241008,104300,21525005,3000,3000,3000,3000,0
20241008,104200,21525005,3000,3000,3000,3000,0
20241008,104100,21525005,3000,3000,3000,3000,0
20241008,104000,21525005,3000,3000,3000,3000,0
20241008,103900,21525005,3000,3000,3000,3000,0
20241008,103800,21525005,3000,3000,3000,3000,0
20241008,103700,21525005,3000,3000,3000,3000,0
20241008,103600,21525005,3000,3000,3000,3000,0
20241008,103500,21525005,3000,3000,3000,3000,0
20241008,103400,21525005,3000,3000,3000,3000,350
20241008,103300,20475005,3010,3010,3010,3010,0
20241008,103200,20475005,3010,3010,3010,3010,0
20241008,103100,20475005,3010,3010,3010,3010,0
20241008,103000,20475005,3010,3010,3010,3010,0
20241008,102900,20475005,3010,3010,3010,3010,0
20241008,102800,20475005,3010,3010,3010,3010,0
20241008,102700,20475005,3010,3010,3010,3010,0
20241008,102600,20475005,3010,3010,3010,3010,0
20241008,102500,20475005,3010,3010,3010,3010,0
20241008,102400,20475005,3010,3010,3010,3010,0
20241008,102300,20475005,3010,3010,3010,3010,0
20241008,102200,20475005,3010,3010,3010,3010,7
20241008,102100,20453935,3010,3010,3010,3010,0
20241008,102000,20453935,3010,3010,3010,3010,0
20241008,101900,20453935,3010,3010,3010,3010,0
20241008,101800,20453935,3010,3010,3010,3010,0
20241008,101700,20453935,3010,3010,3010,3010,0
20241008,101600,20453935,3010,3010,3010,3010,0
20241008,101500,20453935,3010,3010,3010,3010,0
20241008,101400,20453935,3010,3010,3010,3010,0
20241008,101300,20453935,3010,3010,3010,3010,0
20241008,101200,20453935,3010,3010,3010,3010,0
20241008,101100,20453935,3010,3010,3010,3010,0
20241008,101000,20453935,3010,3010,3010,3010,0
20241008,100900,20453935,3010,3010,3010,3010,0
20241008,100800,20453935,3010,3010,3010,3010,0
20241008,100700,20453935,3010,3010,3010,3010,0
20241008,100600,20453935,3010,3005,3010,3005,453
20241008,100500,19092640,3010,3010,3010,3010,0
20241008,100400,19092640,3010,3010,3010,3010,0
20241008,100300,19092640,3010,3010,3010,3010,0
20241008,100200,19092640,3010,3010,3010,3010,5
20241008,100100,19077590,3005,3005,3005,3005,0
20241008,100000,19077590,3005,3005,3005,3005,0
20241008,095900,19077590,3005,3005,3005,3005,0
20241008,095800,19077590,3005,3010,3010,3005,892
20241008,095700,16393170,3030,3030,3030,3030,0
20241008,095600,16393170,3030,3030,3030,3030,0
20241008,095500,16393170,3030,3030,3030,3030,0
20241008,095400,16393170,3030,3030,3030,3030,0
20241008,095300,16393170,3030,3030,3030,3030,0
20241008,095200,16393170,3030,3030,3030,3030,0
20241008,095100,16393170,3030,3030,3030,3030,0
20241008,095000,16393170,3030,3030,3030,3030,0
20241008,094900,16393170,3030,3030,3030,3030,0
20241008,094800,16393170,3030,3030,3030,3030,0
20241008,094700,16393170,3030,3030,3030,3030,1
20241008,094600,16390140,3005,3005,3005,3005,0
20241008,094500,16390140,3005,3005,3005,3005,0
20241008,094400,16390140,3005,3005,3005,3005,0
20241008,094300,16390140,3005,3005,3005,3005,0
20241008,094200,16390140,3005,3010,3010,3005,500
20241008,094100,14887435,3010,3010,3010,3010,1300
20241008,094000,10974435,3010,3020,3020,3010,1000
20241008,093900,7959835,3020,3020,3020,3020,0
20241008,093800,7959835,3020,3020,3020,3020,0
20241008,093700,7959835,3020,3020,3020,3020,40
20241008,093600,7839035,3025,3025,3025,3025,0
20241008,093500,7839035,3025,3025,3025,3025,0
20241008,093400,7839035,3025,3025,3025,3025,0
20241008,093300,7839035,3025,3025,3025,3025,0
20241008,093200,7839035,3025,3025,3025,3025,0
20241008,093100,7839035,3025,3025,3025,3025,0
20241008,093000,7839035,3025,3025,3025,3025,17
20241008,092900,7787610,3045,3045,3045,3045,0
20241008,092800,7787610,3045,3045,3045,3045,0
20241008,092700,7787610,3045,3045,3045,3045,0
20241008,092600,7787610,3045,3045,3045,3045,0
20241008,092500,7787610,3045,3045,3045,3045,0
20241008,092400,7787610,3045,3045,3045,3045,0
20241008,092300,7787610,3045,3045,3045,3045,0
20241008,092200,7787610,3045,3045,3045,3045,0
20241008,092100,7787610,3045,3045,3045,3045,0
20241008,092000,7787610,3045,3045,3045,3045,0
20241008,091900,7787610,3045,3045,3045,3045,9
20241008,091800,7760205,3045,3045,3045,3045,0
20241008,091700,7760205,3045,3045,3045,3045,0
20241008,091600,7760205,3045,3045,3045,3045,0
20241008,091500,7760205,3045,3045,3045,3045,0
20241008,091400,7760205,3045,3045,3045,3045,0
20241008,091300,7760205,3045,3045,3045,3045,0
20241008,091200,7760205,3045,3045,3045,3045,0
20241008,091100,7760205,3045,3045,3045,3045,0
20241008,091000,7760205,3045,3045,3045,3045,1
20241008,090900,7757160,3050,3040,3050,3040,31
20241008,090800,7662905,3040,3030,3040,3030,11
20241008,090700,7629520,3030,3020,3030,3020,16
20241008,090600,7581090,3000,3000,3000,3000,0
20241008,090500,7581090,3000,3000,3000,3000,0
20241008,090400,7581090,3000,3000,3000,3000,2104
20241008,090300,1269090,3000,3000,3000,3000,303
20241008,090200,360090,3000,3000,3000,3000,111
20241008,090100,27090,3005,3005,3005,3005,0
20241008,090000,27090,3005,3020,3020,3005,9