stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213800,158306920,4400,4400,4400,4400,633
20241007,213700,158306920,4400,4400,4400,4400,0
20241007,213600,158306920,4400,4400,4400,4400,0
20241007,213500,158306920,4400,4400,4400,4400,0
20241007,213400,158306920,4400,4400,4400,4400,0
20241007,213300,158306920,4400,4400,4400,4400,0
20241007,213200,158306920,4400,4400,4400,4400,0
20241007,213100,158306920,4400,4400,4400,4400,0
20241007,213000,158306920,4400,4400,4400,4400,0
20241007,212900,158306920,4400,4400,4400,4400,0
20241007,212800,158306920,4400,4400,4400,4400,0
20241007,212700,158306920,4400,4400,4400,4400,0
20241007,212600,158306920,4400,4400,4400,4400,0
20241007,212500,158306920,4400,4400,4400,4400,0
20241007,212400,158306920,4400,4400,4400,4400,0
20241007,212300,158306920,4400,4400,4400,4400,0
20241007,212200,158306920,4400,4400,4400,4400,0
20241007,212100,158306920,4400,4400,4400,4400,0
20241007,212000,158306920,4400,4400,4400,4400,0
20241007,211900,158306920,4400,4400,4400,4400,0
20241007,211800,158306920,4400,4400,4400,4400,0
20241007,211700,158306920,4400,4400,4400,4400,0
20241007,211600,158306920,4400,4400,4400,4400,0
20241007,211500,158306920,4400,4400,4400,4400,0
20241007,211400,158306920,4400,4400,4400,4400,0
20241007,211300,158306920,4400,4400,4400,4400,0
20241007,211200,158306920,4400,4400,4400,4400,0
20241007,211100,158306920,4400,4400,4400,4400,0
20241007,211000,158306920,4400,4400,4400,4400,0
20241007,210900,158306920,4400,4400,4400,4400,0
20241007,210800,158306920,4400,4400,4400,4400,633
20241007,210700,158306920,4400,4400,4400,4400,0
20241007,210600,158306920,4400,4400,4400,4400,0
20241007,210500,158306920,4400,4400,4400,4400,0
20241007,210400,158306920,4400,4400,4400,4400,0
20241007,210300,158306920,4400,4400,4400,4400,0
20241007,210200,158306920,4400,4400,4400,4400,0
20241007,210100,158306920,4400,4400,4400,4400,0
20241007,210000,158306920,4400,4400,4400,4400,0
20241007,205900,158306920,4400,4400,4400,4400,0
20241007,205800,158306920,4400,4400,4400,4400,0
20241007,205700,158306920,4400,4400,4400,4400,0
20241007,205600,158306920,4400,4400,4400,4400,0
20241007,205500,158306920,4400,4400,4400,4400,0
20241007,205400,158306920,4400,4400,4400,4400,0
20241007,205300,158306920,4400,4400,4400,4400,0
20241007,205200,158306920,4400,4400,4400,4400,0
20241007,205100,158306920,4400,4400,4400,4400,0
20241007,205000,158306920,4400,4400,4400,4400,0
20241007,204900,158306920,4400,4400,4400,4400,0
20241007,204800,158306920,4400,4400,4400,4400,0
20241007,204700,158306920,4400,4400,4400,4400,0
20241007,204600,158306920,4400,4400,4400,4400,0
20241007,204500,158306920,4400,4400,4400,4400,0
20241007,204400,158306920,4400,4400,4400,4400,0
20241007,204300,158306920,4400,4400,4400,4400,0
20241007,204200,158306920,4400,4400,4400,4400,0
20241007,204100,158306920,4400,4400,4400,4400,0
20241007,204000,158306920,4400,4400,4400,4400,0
20241007,203900,158306920,4400,4400,4400,4400,0
20241007,203800,158306920,4400,4400,4400,4400,633
20241007,203700,158306920,4400,4400,4400,4400,0
20241007,203600,158306920,4400,4400,4400,4400,0
20241007,203500,158306920,4400,4400,4400,4400,0
20241007,203400,158306920,4400,4400,4400,4400,0
20241007,203300,158306920,4400,4400,4400,4400,0
20241007,203200,158306920,4400,4400,4400,4400,0
20241007,203100,158306920,4400,4400,4400,4400,0
20241007,203000,158306920,4400,4400,4400,4400,0
20241007,202900,158306920,4400,4400,4400,4400,0
20241007,202800,158306920,4400,4400,4400,4400,0
20241007,202700,158306920,4400,4400,4400,4400,0
20241007,202600,158306920,4400,4400,4400,4400,0
20241007,202500,158306920,4400,4400,4400,4400,0
20241007,202400,158306920,4400,4400,4400,4400,0
20241007,202300,158306920,4400,4400,4400,4400,0
20241007,202200,158306920,4400,4400,4400,4400,0
20241007,202100,158306920,4400,4400,4400,4400,0
20241007,202000,158306920,4400,4400,4400,4400,0
20241007,201900,158306920,4400,4400,4400,4400,0
20241007,201800,158306920,4400,4400,4400,4400,0
20241007,201700,158306920,4400,4400,4400,4400,0
20241007,201600,158306920,4400,4400,4400,4400,0
20241007,201500,158306920,4400,4400,4400,4400,0
20241007,201400,158306920,4400,4400,4400,4400,0
20241007,201300,158306920,4400,4400,4400,4400,0
20241007,201200,158306920,4400,4400,4400,4400,0
20241007,201100,158306920,4400,4400,4400,4400,0
20241007,201000,158306920,4400,4400,4400,4400,0
20241007,200900,158306920,4400,4400,4400,4400,0
20241007,200800,158306920,4400,4400,4400,4400,633
20241007,200700,158306920,4400,4400,4400,4400,0
20241007,200600,158306920,4400,4400,4400,4400,0
20241007,200500,158306920,4400,4400,4400,4400,0
20241007,200400,158306920,4400,4400,4400,4400,0
20241007,200300,158306920,4400,4400,4400,4400,0
20241007,200200,158306920,4400,4400,4400,4400,0
20241007,200100,158306920,4400,4400,4400,4400,0
20241007,200000,158306920,4400,4400,4400,4400,0
20241007,195900,158306920,4400,4400,4400,4400,0
20241007,195800,158306920,4400,4400,4400,4400,0
20241007,195700,158306920,4400,4400,4400,4400,0
20241007,195600,158306920,4400,4400,4400,4400,0
20241007,195500,158306920,4400,4400,4400,4400,0
20241007,195400,158306920,4400,4400,4400,4400,0
20241007,195300,158306920,4400,4400,4400,4400,0
20241007,195200,158306920,4400,4400,4400,4400,0
20241007,195100,158306920,4400,4400,4400,4400,0
20241007,195000,158306920,4400,4400,4400,4400,0
20241007,194900,158306920,4400,4400,4400,4400,0
20241007,194800,158306920,4400,4400,4400,4400,0
20241007,194700,158306920,4400,4400,4400,4400,0
20241007,194600,158306920,4400,4400,4400,4400,0
20241007,194500,158306920,4400,4400,4400,4400,0
20241007,194400,158306920,4400,4400,4400,4400,0
20241007,194300,158306920,4400,4400,4400,4400,0
20241007,194200,158306920,4400,4400,4400,4400,0
20241007,194100,158306920,4400,4400,4400,4400,0
20241007,194000,158306920,4400,4400,4400,4400,0
20241007,193900,158306920,4400,4400,4400,4400,0
20241007,193800,158306920,4400,4400,4400,4400,633
20241007,193700,158306920,4400,4400,4400,4400,0
20241007,193600,158306920,4400,4400,4400,4400,0
20241007,193500,158306920,4400,4400,4400,4400,0
20241007,193400,158306920,4400,4400,4400,4400,0
20241007,193300,158306920,4400,4400,4400,4400,0
20241007,193200,158306920,4400,4400,4400,4400,0
20241007,193100,158306920,4400,4400,4400,4400,0
20241007,193000,158306920,4400,4400,4400,4400,0
20241007,192900,158306920,4400,4400,4400,4400,0
20241007,192800,158306920,4400,4400,4400,4400,0
20241007,192700,158306920,4400,4400,4400,4400,0
20241007,192600,158306920,4400,4400,4400,4400,0
20241007,192500,158306920,4400,4400,4400,4400,0
20241007,192400,158306920,4400,4400,4400,4400,0
20241007,192300,158306920,4400,4400,4400,4400,0
20241007,192200,158306920,4400,4400,4400,4400,0
20241007,192100,158306920,4400,4400,4400,4400,0
20241007,192000,158306920,4400,4400,4400,4400,0
20241007,191900,158306920,4400,4400,4400,4400,0
20241007,191800,158306920,4400,4400,4400,4400,0
20241007,191700,158306920,4400,4400,4400,4400,0
20241007,191600,158306920,4400,4400,4400,4400,0
20241007,191500,158306920,4400,4400,4400,4400,0
20241007,191400,158306920,4400,4400,4400,4400,0
20241007,191300,158306920,4400,4400,4400,4400,0
20241007,191200,158306920,4400,4400,4400,4400,0
20241007,191100,158306920,4400,4400,4400,4400,0
20241007,191000,158306920,4400,4400,4400,4400,0
20241007,190900,158306920,4400,4400,4400,4400,0
20241007,190800,158306920,4400,4400,4400,4400,633
20241007,190700,158306920,4400,4400,4400,4400,0
20241007,190600,158306920,4400,4400,4400,4400,0
20241007,190500,158306920,4400,4400,4400,4400,0
20241007,190400,158306920,4400,4400,4400,4400,0
20241007,190300,158306920,4400,4400,4400,4400,0
20241007,190200,158306920,4400,4400,4400,4400,0
20241007,190100,158306920,4400,4400,4400,4400,0
20241007,190000,158306920,4400,4400,4400,4400,0
20241007,185900,158306920,4400,4400,4400,4400,0
20241007,185800,158306920,4400,4400,4400,4400,0
20241007,185700,158306920,4400,4400,4400,4400,0
20241007,185600,158306920,4400,4400,4400,4400,0
20241007,185500,158306920,4400,4400,4400,4400,0
20241007,185400,158306920,4400,4400,4400,4400,0
20241007,185300,158306920,4400,4400,4400,4400,0
20241007,185200,158306920,4400,4400,4400,4400,0
20241007,185100,158306920,4400,4400,4400,4400,0
20241007,185000,158306920,4400,4400,4400,4400,0
20241007,184900,158306920,4400,4400,4400,4400,0
20241007,184800,158306920,4400,4400,4400,4400,0
20241007,184700,158306920,4400,4400,4400,4400,0
20241007,184600,158306920,4400,4400,4400,4400,0
20241007,184500,158306920,4400,4400,4400,4400,0
20241007,184400,158306920,4400,4400,4400,4400,0
20241007,184300,158306920,4400,4400,4400,4400,0
20241007,184200,158306920,4400,4400,4400,4400,0
20241007,184100,158306920,4400,4400,4400,4400,0
20241007,184000,158306920,4400,4400,4400,4400,0
20241007,183900,158306920,4400,4400,4400,4400,0
20241007,183800,158306920,4400,4400,4400,4400,633
20241007,183700,158306920,4400,4400,4400,4400,0
20241007,183600,158306920,4400,4400,4400,4400,0
20241007,183500,158306920,4400,4400,4400,4400,0
20241007,183400,158306920,4400,4400,4400,4400,0
20241007,183300,158306920,4400,4400,4400,4400,0
20241007,183200,158306920,4400,4400,4400,4400,0
20241007,183100,158306920,4400,4400,4400,4400,0
20241007,183000,158306920,4400,4400,4400,4400,0
20241007,182900,158306920,4400,4400,4400,4400,0
20241007,182800,158306920,4400,4400,4400,4400,0
20241007,182700,158306920,4400,4400,4400,4400,0
20241007,182600,158306920,4400,4400,4400,4400,0
20241007,182500,158306920,4400,4400,4400,4400,0
20241007,182400,158306920,4400,4400,4400,4400,0
20241007,182300,158306920,4400,4400,4400,4400,0
20241007,182200,158306920,4400,4400,4400,4400,0
20241007,182100,158306920,4400,4400,4400,4400,0
20241007,182000,158306920,4400,4400,4400,4400,0
20241007,181900,158306920,4400,4400,4400,4400,0
20241007,181800,158306920,4400,4400,4400,4400,0
20241007,181700,158306920,4400,4400,4400,4400,0
20241007,181600,158306920,4400,4400,4400,4400,0
20241007,181500,158306920,4400,4400,4400,4400,0
20241007,181400,158306920,4400,4400,4400,4400,0
20241007,181300,158306920,4400,4400,4400,4400,0
20241007,181200,158306920,4400,4400,4400,4400,0
20241007,181100,158306920,4400,4400,4400,4400,0
20241007,181000,158306920,4400,4400,4400,4400,0
20241007,180900,158306920,4400,4400,4400,4400,0
20241007,180800,158306920,4400,4400,4400,4400,633
20241007,180700,158306920,4400,4400,4400,4400,0
20241007,180600,158306920,4400,4400,4400,4400,0
20241007,180500,158306920,4400,4400,4400,4400,0
20241007,180400,158306920,4400,4400,4400,4400,0
20241007,180300,158306920,4400,4400,4400,4400,0
20241007,180200,158306920,4400,4400,4400,4400,0
20241007,180100,158306920,4400,4400,4400,4400,0
20241007,180000,158306920,4400,4400,4400,4400,0
20241007,175900,158306920,4400,4400,4400,4400,0
20241007,175800,158306920,4400,4400,4400,4400,0
20241007,175700,158306920,4400,4400,4400,4400,0
20241007,175600,158306920,4400,4400,4400,4400,0
20241007,175500,158306920,4400,4400,4400,4400,0
20241007,175400,158306920,4400,4400,4400,4400,0
20241007,175300,158306920,4400,4400,4400,4400,0
20241007,175200,158306920,4400,4400,4400,4400,0
20241007,175100,158306920,4400,4400,4400,4400,0
20241007,175000,158306920,4400,4400,4400,4400,0
20241007,174900,158306920,4400,4400,4400,4400,0
20241007,174800,158306920,4400,4400,4400,4400,0
20241007,174700,158306920,4400,4400,4400,4400,0
20241007,174600,158306920,4400,4400,4400,4400,0
20241007,174500,158306920,4400,4400,4400,4400,0
20241007,174400,158306920,4400,4400,4400,4400,0
20241007,174300,158306920,4400,4400,4400,4400,0
20241007,174200,158306920,4400,4400,4400,4400,0
20241007,174100,158306920,4400,4400,4400,4400,0
20241007,174000,158306920,4400,4400,4400,4400,0
20241007,173900,158306920,4400,4400,4400,4400,0
20241007,173800,158306920,4400,4400,4400,4400,633
20241007,173700,158306920,4400,4400,4400,4400,0
20241007,173600,158306920,4400,4400,4400,4400,0
20241007,173500,158306920,4400,4400,4400,4400,0
20241007,173400,158306920,4400,4400,4400,4400,0
20241007,173300,158306920,4400,4400,4400,4400,0
20241007,173200,158306920,4400,4400,4400,4400,0
20241007,173100,158306920,4400,4400,4400,4400,0
20241007,173000,158306920,4400,4400,4400,4400,0
20241007,172900,158306920,4400,4400,4400,4400,0
20241007,172800,158306920,4400,4400,4400,4400,0
20241007,172700,158306920,4400,4400,4400,4400,0
20241007,172600,158306920,4400,4400,4400,4400,0
20241007,172500,158306920,4400,4400,4400,4400,0
20241007,172400,158306920,4400,4400,4400,4400,0
20241007,172300,158306920,4400,4400,4400,4400,0
20241007,172200,158306920,4400,4400,4400,4400,0
20241007,172100,158306920,4400,4400,4400,4400,0
20241007,172000,158306920,4400,4400,4400,4400,0
20241007,171900,158306920,4400,4400,4400,4400,0
20241007,171800,158306920,4400,4400,4400,4400,0
20241007,171700,158306920,4400,4400,4400,4400,0
20241007,171600,158306920,4400,4400,4400,4400,0
20241007,171500,158306920,4400,4400,4400,4400,0
20241007,171400,158306920,4400,4400,4400,4400,0
20241007,171300,158306920,4400,4400,4400,4400,0
20241007,171200,158306920,4400,4400,4400,4400,0
20241007,171100,158306920,4400,4400,4400,4400,0
20241007,171000,158306920,4400,4400,4400,4400,0
20241007,170900,158306920,4400,4400,4400,4400,0
20241007,170800,158306920,4400,4400,4400,4400,633
20241007,170700,158306920,4400,4400,4400,4400,0
20241007,170600,158306920,4400,4400,4400,4400,0
20241007,170500,158306920,4400,4400,4400,4400,0
20241007,170400,158306920,4400,4400,4400,4400,0
20241007,170300,158306920,4400,4400,4400,4400,0
20241007,170200,158306920,4400,4400,4400,4400,0
20241007,170100,158306920,4400,4400,4400,4400,0
20241007,170000,158306920,4400,4400,4400,4400,0
20241007,165900,158306920,4400,4400,4400,4400,0
20241007,165800,158306920,4400,4400,4400,4400,0
20241007,165700,158306920,4400,4400,4400,4400,0
20241007,165600,158306920,4400,4400,4400,4400,0
20241007,165500,158306920,4400,4400,4400,4400,0
20241007,165400,158306920,4400,4400,4400,4400,0
20241007,165300,158306920,4400,4400,4400,4400,0
20241007,165200,158306920,4400,4400,4400,4400,0
20241007,165100,158306920,4400,4400,4400,4400,0
20241007,165000,158306920,4400,4400,4400,4400,0
20241007,164900,158306920,4400,4400,4400,4400,0
20241007,164800,158306920,4400,4400,4400,4400,0
20241007,164700,158306920,4400,4400,4400,4400,0
20241007,164600,158306920,4400,4400,4400,4400,0
20241007,164500,158306920,4400,4400,4400,4400,0
20241007,164400,158306920,4400,4400,4400,4400,0
20241007,164300,158306920,4400,4400,4400,4400,0
20241007,164200,158306920,4400,4400,4400,4400,0
20241007,164100,158306920,4400,4400,4400,4400,0
20241007,164000,158306920,4400,4400,4400,4400,0
20241007,163900,158306920,4400,4400,4400,4400,0
20241007,163800,158306920,4400,4400,4400,4400,633
20241007,163700,158306920,4400,4400,4400,4400,0
20241007,163600,158306920,4400,4400,4400,4400,0
20241007,163500,158306920,4400,4400,4400,4400,0
20241007,163400,158306920,4400,4400,4400,4400,0
20241007,163300,158306920,4400,4400,4400,4400,0
20241007,163200,158306920,4400,4400,4400,4400,0
20241007,163100,158306920,4400,4400,4400,4400,0
20241007,163000,158306920,4400,4400,4400,4400,0
20241007,162900,158306920,4400,4400,4400,4400,0
20241007,162800,158306920,4400,4400,4400,4400,0
20241007,162700,158306920,4400,4400,4400,4400,0
20241007,162600,158306920,4400,4400,4400,4400,0
20241007,162500,158306920,4400,4400,4400,4400,0
20241007,162400,158306920,4400,4400,4400,4400,0
20241007,162300,158306920,4400,4400,4400,4400,0
20241007,162200,158306920,4400,4400,4400,4400,0
20241007,162100,158306920,4400,4400,4400,4400,0
20241007,162000,158306920,4400,4400,4400,4400,0
20241007,161900,158306920,4400,4400,4400,4400,0
20241007,161800,158306920,4400,4400,4400,4400,0
20241007,161700,158306920,4400,4400,4400,4400,0
20241007,161600,158306920,4400,4400,4400,4400,0
20241007,161500,158306920,4400,4400,4400,4400,0
20241007,161400,158306920,4400,4400,4400,4400,0
20241007,161300,158306920,4400,4400,4400,4400,0
20241007,161200,158306920,4400,4400,4400,4400,0
20241007,161100,158306920,4400,4400,4400,4400,0
20241007,161000,158306920,4400,4400,4400,4400,0
20241007,160900,158306920,4400,4400,4400,4400,0
20241007,160800,158306920,4400,4400,4400,4400,633
20241007,160700,158306920,4400,4400,4400,4400,0
20241007,160600,158306920,4400,4400,4400,4400,0
20241007,160500,158306920,4400,4400,4400,4400,0
20241007,160400,158306920,4400,4400,4400,4400,0
20241007,160300,158306920,4400,4400,4400,4400,0
20241007,160200,158306920,4400,4400,4400,4400,0
20241007,160100,158306920,4400,4400,4400,4400,0
20241007,160000,158306920,4400,4400,4400,4400,0
20241007,155900,158306920,4400,4400,4400,4400,0
20241007,155800,158306920,4400,4400,4400,4400,0
20241007,155700,158306920,4400,4400,4400,4400,0
20241007,155600,158306920,4400,4400,4400,4400,0
20241007,155500,158306920,4400,4400,4400,4400,0
20241007,155400,158306920,4400,4400,4400,4400,0
20241007,155300,158306920,4400,4400,4400,4400,0
20241007,155200,158306920,4400,4400,4400,4400,0
20241007,155100,158306920,4400,4400,4400,4400,0
20241007,155000,158306920,4400,4400,4400,4400,0
20241007,154900,158306920,4400,4400,4400,4400,0
20241007,154800,158306920,4400,4400,4400,4400,0
20241007,154700,158306920,4400,4400,4400,4400,0
20241007,154600,158306920,4400,4400,4400,4400,0
20241007,154500,158306920,4400,4400,4400,4400,0
20241007,154400,158306920,4400,4400,4400,4400,0
20241007,154300,158306920,4400,4400,4400,4400,0
20241007,154200,158306920,4400,4400,4400,4400,0
20241007,154100,158306920,4400,4400,4400,4400,0
20241007,154000,158306920,4400,4400,4400,4400,0
20241007,153900,158306920,4400,4400,4400,4400,0
20241007,153800,158306920,4400,4400,4400,4400,633
20241007,153700,158306920,4400,4400,4400,4400,0
20241007,153600,158306920,4400,4400,4400,4400,0
20241007,153500,158306920,4400,4400,4400,4400,0
20241007,153400,158306920,4400,4400,4400,4400,0
20241007,153300,158306920,4400,4400,4400,4400,0
20241007,153200,158306920,4400,4400,4400,4400,0
20241007,153100,158306920,4400,4400,4400,4400,0
20241007,153000,158306920,4400,4400,4400,4400,633
20241007,152900,155521720,4405,4405,4405,4405,0
20241007,152800,155521720,4405,4405,4405,4405,0
20241007,152700,155521720,4405,4405,4405,4405,0
20241007,152600,155521720,4405,4405,4405,4405,0
20241007,152500,155521720,4405,4405,4405,4405,0
20241007,152400,155521720,4405,4405,4405,4405,0
20241007,152300,155521720,4405,4405,4405,4405,0
20241007,152200,155521720,4405,4405,4405,4405,0
20241007,152100,155521720,4405,4405,4405,4405,0
20241007,152000,155521720,4405,4405,4405,4405,0
20241007,151900,155521720,4405,4395,4405,4395,32
20241007,151800,155381060,4400,4400,4400,4400,10
20241007,151700,155337060,4400,4395,4400,4395,501
20241007,151600,153133185,4400,4385,4400,4385,3
20241007,151500,153120015,4385,4375,4385,4375,85
20241007,151400,152747490,4385,4385,4385,4385,0
20241007,151300,152747490,4385,4385,4385,4385,0
20241007,151200,152747490,4385,4385,4385,4385,17
20241007,151100,152672945,4400,4400,4400,4400,45
20241007,151000,152474945,4400,4400,4400,4400,100
20241007,150900,152034945,4400,4400,4400,4400,0
20241007,150800,152034945,4400,4400,4400,4400,18
20241007,150700,151955745,4365,4365,4365,4365,0
20241007,150600,151955745,4365,4365,4365,4365,1771
20241007,150500,144225330,4365,4360,4365,4360,524
20241007,150400,141938190,4345,4345,4345,4345,117
20241007,150300,141429825,4345,4345,4345,4345,212
20241007,150200,140508685,4340,4340,4340,4340,2
20241007,150100,140500005,4340,4340,4340,4340,68
20241007,150000,140204885,4335,4335,4335,4335,0
20241007,145900,140204885,4335,4335,4335,4335,0
20241007,145800,140204885,4335,4335,4335,4335,0
20241007,145700,140204885,4335,4335,4335,4335,33
20241007,145600,140061830,4335,4335,4335,4335,0
20241007,145500,140061830,4335,4335,4335,4335,0
20241007,145400,140061830,4335,4335,4335,4335,0
20241007,145300,140061830,4335,4335,4335,4335,0
20241007,145200,140061830,4335,4335,4335,4335,0
20241007,145100,140061830,4335,4335,4335,4335,5
20241007,145000,140040155,4335,4335,4335,4335,5
20241007,144900,140018480,4360,4360,4360,4360,10
20241007,144800,139974880,4335,4355,4355,4335,923
20241007,144700,135968295,4355,4355,4355,4355,0
20241007,144600,135968295,4355,4355,4355,4355,41
20241007,144500,135789740,4355,4355,4355,4355,0
20241007,144400,135789740,4355,4355,4355,4355,0
20241007,144300,135789740,4355,4355,4355,4355,1
20241007,144200,135785385,4360,4360,4360,4360,101
20241007,144100,135345025,4360,4360,4360,4360,1
20241007,144000,135340665,4360,4360,4360,4360,56
20241007,143900,135096505,4365,4365,4365,4365,1
20241007,143800,135092140,4365,4365,4365,4365,0
20241007,143700,135092140,4365,4365,4365,4365,10
20241007,143600,135048490,4365,4365,4365,4365,32
20241007,143500,134908810,4365,4365,4365,4365,11
20241007,143400,134860795,4365,4365,4365,4365,0
20241007,143300,134860795,4365,4365,4365,4365,131
20241007,143200,134288980,4365,4370,4370,4365,231
20241007,143100,133279660,4375,4375,4375,4375,500
20241007,143000,131092160,4375,4375,4375,4375,0
20241007,142900,131092160,4375,4375,4375,4375,177
20241007,142800,130317785,4375,4375,4375,4375,28
20241007,142700,130195285,4375,4375,4375,4370,376
20241007,142600,128550435,4375,4395,4395,4375,18
20241007,142500,128471610,4395,4405,4405,4395,4
20241007,142400,128454005,4405,4410,4410,4405,4
20241007,142300,128436375,4415,4415,4415,4415,0
20241007,142200,128436375,4415,4415,4415,4415,0
20241007,142100,128436375,4415,4415,4415,4415,1
20241007,142000,128431960,4420,4420,4420,4420,0
20241007,141900,128431960,4420,4420,4420,4420,299
20241007,141800,127110380,4420,4420,4420,4420,50
20241007,141700,126889380,4420,4420,4420,4420,1
20241007,141600,126884960,4420,4420,4420,4420,0
20241007,141500,126884960,4420,4420,4420,4420,0
20241007,141400,126884960,4420,4420,4420,4420,0
20241007,141300,126884960,4420,4420,4420,4420,0
20241007,141200,126884960,4420,4420,4420,4420,0
20241007,141100,126884960,4420,4420,4420,4420,0
20241007,141000,126884960,4420,4420,4420,4420,0
20241007,140900,126884960,4420,4420,4420,4420,14
20241007,140800,126823080,4420,4405,4420,4405,464
20241007,140700,124776185,4410,4400,4410,4400,1652
20241007,140600,117501420,4395,4385,4395,4385,1690
20241007,140500,110079885,4370,4370,4370,4370,0
20241007,140400,110079885,4370,4370,4370,4370,0
20241007,140300,110079885,4370,4370,4370,4370,0
20241007,140200,110079885,4370,4370,4370,4370,0
20241007,140100,110079885,4370,4370,4370,4370,0
20241007,140000,110079885,4370,4370,4370,4370,0
20241007,135900,110079885,4370,4370,4370,4370,0
20241007,135800,110079885,4370,4370,4370,4370,0
20241007,135700,110079885,4370,4370,4370,4370,0
20241007,135600,110079885,4370,4370,4370,4370,0
20241007,135500,110079885,4370,4370,4370,4370,0
20241007,135400,110079885,4370,4370,4370,4370,517
20241007,135300,107820595,4385,4385,4385,4385,0
20241007,135200,107820595,4385,4385,4385,4385,0
20241007,135100,107820595,4385,4385,4385,4385,2
20241007,135000,107811825,4360,4360,4360,4360,0
20241007,134900,107811825,4360,4360,4360,4360,0
20241007,134800,107811825,4360,4360,4360,4360,0
20241007,134700,107811825,4360,4360,4360,4360,25
20241007,134600,107702825,4370,4370,4370,4370,255
20241007,134500,106588475,4365,4365,4365,4365,120
20241007,134400,106064675,4365,4365,4365,4365,0
20241007,134300,106064675,4365,4365,4365,4365,0
20241007,134200,106064675,4365,4365,4365,4365,10
20241007,134100,106021025,4365,4365,4365,4365,0
20241007,134000,106021025,4365,4365,4365,4365,0
20241007,133900,106021025,4365,4365,4365,4365,0
20241007,133800,106021025,4365,4365,4365,4365,0
20241007,133700,106021025,4365,4365,4365,4365,0
20241007,133600,106021025,4365,4365,4365,4365,20
20241007,133500,105933725,4365,4365,4365,4365,0
20241007,133400,105933725,4365,4365,4365,4365,0
20241007,133300,105933725,4365,4365,4365,4365,1
20241007,133200,105929360,4370,4370,4370,4370,0
20241007,133100,105929360,4370,4370,4370,4370,16
20241007,133000,105859440,4370,4370,4370,4370,0
20241007,132900,105859440,4370,4360,4370,4360,778
20241007,132800,102467320,4350,4350,4350,4350,0
20241007,132700,102467320,4350,4350,4350,4350,0
20241007,132600,102467320,4350,4350,4350,4350,11
20241007,132500,102419470,4345,4345,4345,4345,0
20241007,132400,102419470,4345,4345,4345,4345,0
20241007,132300,102419470,4345,4345,4345,4345,0
20241007,132200,102419470,4345,4345,4345,4345,0
20241007,132100,102419470,4345,4345,4345,4345,300
20241007,132000,101115970,4345,4345,4345,4345,250
20241007,131900,100029720,4350,4350,4350,4350,150
20241007,131800,99377220,4350,4350,4350,4350,0
20241007,131700,99377220,4350,4350,4350,4350,0
20241007,131600,99377220,4350,4350,4350,4350,0
20241007,131500,99377220,4350,4350,4350,4350,0
20241007,131400,99377220,4350,4350,4350,4350,0
20241007,131300,99377220,4350,4350,4350,4350,45
20241007,131200,99181470,4350,4350,4350,4350,0
20241007,131100,99181470,4350,4350,4350,4350,0
20241007,131000,99181470,4350,4350,4350,4350,0
20241007,130900,99181470,4350,4350,4350,4350,0
20241007,130800,99181470,4350,4350,4350,4350,0
20241007,130700,99181470,4350,4350,4350,4350,0
20241007,130600,99181470,4350,4350,4350,4350,0
20241007,130500,99181470,4350,4350,4350,4350,0
20241007,130400,99181470,4350,4350,4350,4350,0
20241007,130300,99181470,4350,4350,4350,4350,0
20241007,130200,99181470,4350,4350,4350,4350,0
20241007,130100,99181470,4350,4350,4350,4350,0
20241007,130000,99181470,4350,4350,4350,4350,0
20241007,125900,99181470,4350,4350,4350,4350,0
20241007,125800,99181470,4350,4350,4350,4350,0
20241007,125700,99181470,4350,4350,4350,4350,0
20241007,125600,99181470,4350,4350,4350,4350,0
20241007,125500,99181470,4350,4350,4350,4350,0
20241007,125400,99181470,4350,4350,4350,4350,20
20241007,125300,99094470,4350,4350,4350,4350,0
20241007,125200,99094470,4350,4350,4350,4350,231
20241007,125100,98089620,4350,4355,4355,4350,22
20241007,125000,97993870,4350,4350,4350,4350,0
20241007,124900,97993870,4350,4350,4350,4350,0
20241007,124800,97993870,4350,4350,4350,4350,0
20241007,124700,97993870,4350,4350,4350,4350,0
20241007,124600,97993870,4350,4350,4350,4350,0
20241007,124500,97993870,4350,4350,4350,4350,0
20241007,124400,97993870,4350,4350,4350,4350,0
20241007,124300,97993870,4350,4350,4350,4350,0
20241007,124200,97993870,4350,4350,4350,4350,0
20241007,124100,97993870,4350,4350,4350,4350,0
20241007,124000,97993870,4350,4350,4350,4350,0
20241007,123900,97993870,4350,4350,4350,4350,111
20241007,123800,97511020,4350,4350,4350,4350,0
20241007,123700,97511020,4350,4350,4350,4350,15
20241007,123600,97445770,4350,4350,4350,4350,0
20241007,123500,97445770,4350,4350,4350,4350,0
20241007,123400,97445770,4350,4350,4350,4350,0
20241007,123300,97445770,4350,4350,4350,4350,0
20241007,123200,97445770,4350,4350,4350,4350,0
20241007,123100,97445770,4350,4350,4350,4350,0
20241007,123000,97445770,4350,4350,4350,4350,2
20241007,122900,97437070,4370,4370,4370,4370,0
20241007,122800,97437070,4370,4370,4370,4370,50
20241007,122700,97218570,4370,4370,4370,4370,0
20241007,122600,97218570,4370,4370,4370,4370,0
20241007,122500,97218570,4370,4370,4370,4370,5
20241007,122400,97196720,4370,4370,4370,4370,0
20241007,122300,97196720,4370,4370,4370,4370,0
20241007,122200,97196720,4370,4370,4370,4370,0
20241007,122100,97196720,4370,4370,4370,4370,0
20241007,122000,97196720,4370,4370,4370,4370,0
20241007,121900,97196720,4370,4370,4370,4370,0
20241007,121800,97196720,4370,4370,4370,4370,0
20241007,121700,97196720,4370,4370,4370,4370,1
20241007,121600,97192350,4380,4380,4380,4380,0
20241007,121500,97192350,4380,4380,4380,4380,0
20241007,121400,97192350,4380,4380,4380,4380,0
20241007,121300,97192350,4380,4380,4380,4380,0
20241007,121200,97192350,4380,4380,4380,4380,456
20241007,121100,95195070,4370,4370,4370,4370,0
20241007,121000,95195070,4370,4370,4370,4370,0
20241007,120900,95195070,4370,4370,4370,4370,0
20241007,120800,95195070,4370,4370,4370,4370,0
20241007,120700,95195070,4370,4370,4370,4370,0
20241007,120600,95195070,4370,4370,4370,4370,50
20241007,120500,94976570,4350,4350,4350,4350,371
20241007,120400,93362720,4350,4350,4350,4350,0
20241007,120300,93362720,4350,4350,4350,4350,0
20241007,120200,93362720,4350,4350,4350,4350,3
20241007,120100,93349670,4350,4350,4350,4350,0
20241007,120000,93349670,4350,4350,4350,4350,0
20241007,115900,93349670,4350,4350,4350,4350,0
20241007,115800,93349670,4350,4350,4350,4350,0
20241007,115700,93349670,4350,4350,4350,4350,0
20241007,115600,93349670,4350,4350,4350,4350,0
20241007,115500,93349670,4350,4350,4350,4350,50
20241007,115400,93132170,4350,4370,4370,4350,726
20241007,115300,89971145,4370,4375,4375,4370,49
20241007,115200,89756940,4380,4380,4380,4380,25
20241007,115100,89647440,4370,4370,4370,4370,46
20241007,115000,89446420,4370,4370,4370,4370,0
20241007,114900,89446420,4370,4370,4370,4370,0
20241007,114800,89446420,4370,4370,4370,4370,0
20241007,114700,89446420,4370,4370,4370,4370,0
20241007,114600,89446420,4370,4370,4370,4370,96
20241007,114500,89026900,4375,4375,4375,4375,0
20241007,114400,89026900,4375,4375,4375,4375,25
20241007,114300,88917525,4380,4380,4380,4380,0
20241007,114200,88917525,4380,4380,4380,4380,0
20241007,114100,88917525,4380,4380,4380,4380,0
20241007,114000,88917525,4380,4380,4380,4380,0
20241007,113900,88917525,4380,4380,4380,4380,0
20241007,113800,88917525,4380,4380,4380,4380,0
20241007,113700,88917525,4380,4380,4380,4380,0
20241007,113600,88917525,4380,4380,4380,4380,0
20241007,113500,88917525,4380,4380,4380,4380,557
20241007,113400,86477865,4380,4380,4380,4380,2
20241007,113300,86469105,4375,4375,4375,4375,0
20241007,113200,86469105,4375,4375,4375,4375,0
20241007,113100,86469105,4375,4375,4375,4375,0
20241007,113000,86469105,4375,4375,4375,4375,0
20241007,112900,86469105,4375,4375,4375,4375,60
20241007,112800,86206605,4375,4375,4375,4375,0
20241007,112700,86206605,4375,4375,4375,4375,0
20241007,112600,86206605,4375,4375,4375,4375,36
20241007,112500,86049105,4375,4375,4375,4375,8
20241007,112400,86014105,4380,4380,4380,4380,7
20241007,112300,85983445,4385,4385,4385,4385,0
20241007,112200,85983445,4385,4385,4385,4385,0
20241007,112100,85983445,4385,4385,4385,4385,0
20241007,112000,85983445,4385,4385,4385,4385,1
20241007,111900,85979060,4380,4380,4380,4380,0
20241007,111800,85979060,4380,4380,4380,4380,1
20241007,111700,85974680,4385,4385,4385,4385,66
20241007,111600,85685270,4385,4385,4385,4385,0
20241007,111500,85685270,4385,4385,4385,4385,71
20241007,111400,85373935,4395,4395,4395,4395,0
20241007,111300,85373935,4395,4395,4395,4395,0
20241007,111200,85373935,4395,4395,4395,4395,0
20241007,111100,85373935,4395,4395,4395,4395,5
20241007,111000,85351960,4395,4395,4395,4395,0
20241007,110900,85351960,4395,4395,4395,4395,0
20241007,110800,85351960,4395,4395,4395,4395,0
20241007,110700,85351960,4395,4395,4395,4395,0
20241007,110600,85351960,4395,4395,4395,4395,0
20241007,110500,85351960,4395,4395,4395,4395,0
20241007,110400,85351960,4395,4395,4395,4395,0
20241007,110300,85351960,4395,4395,4395,4395,0
20241007,110200,85351960,4395,4395,4395,4395,0
20241007,110100,85351960,4395,4395,4395,4395,1
20241007,110000,85347565,4395,4395,4395,4395,5
20241007,105900,85325590,4385,4385,4385,4385,22
20241007,105800,85229120,4380,4380,4380,4380,0
20241007,105700,85229120,4380,4380,4380,4380,0
20241007,105600,85229120,4380,4370,4380,4370,91
20241007,105500,84830690,4355,4355,4355,4355,2
20241007,105400,84821980,4355,4355,4355,4355,0
20241007,105300,84821980,4355,4360,4360,4355,508
20241007,105200,82609635,4355,4360,4360,4355,19
20241007,105100,82526880,4360,4360,4360,4360,17
20241007,105000,82452760,4380,4380,4380,4380,1
20241007,104900,82448380,4385,4385,4385,4385,0
20241007,104800,82448380,4385,4385,4385,4385,30
20241007,104700,82316830,4385,4385,4385,4385,0
20241007,104600,82316830,4385,4385,4385,4385,0
20241007,104500,82316830,4385,4385,4385,4385,0
20241007,104400,82316830,4385,4385,4385,4385,230
20241007,104300,81308280,4385,4385,4385,4385,0
20241007,104200,81308280,4385,4385,4385,4385,0
20241007,104100,81308280,4385,4385,4385,4385,5
20241007,104000,81286355,4385,4385,4385,4385,0
20241007,103900,81286355,4385,4385,4385,4385,0
20241007,103800,81286355,4385,4385,4385,4385,0
20241007,103700,81286355,4385,4385,4385,4385,0
20241007,103600,81286355,4385,4385,4385,4385,0
20241007,103500,81286355,4385,4385,4385,4385,74
20241007,103400,80961865,4385,4385,4385,4385,0
20241007,103300,80961865,4385,4385,4385,4385,0
20241007,103200,80961865,4385,4385,4385,4385,0
20241007,103100,80961865,4385,4385,4385,4385,1
20241007,103000,80957480,4360,4370,4370,4360,179
20241007,102900,80175925,4370,4370,4370,4370,77
20241007,102800,79839435,4395,4395,4395,4395,0
20241007,102700,79839435,4395,4395,4395,4395,0
20241007,102600,79839435,4395,4395,4395,4395,0
20241007,102500,79839435,4395,4395,4395,4395,0
20241007,102400,79839435,4395,4395,4395,4395,0
20241007,102300,79839435,4395,4395,4395,4395,0
20241007,102200,79839435,4395,4395,4395,4395,900
20241007,102100,75883935,4395,4395,4395,4395,0
20241007,102000,75883935,4395,4395,4395,4395,8
20241007,101900,75848775,4395,4395,4395,4395,12
20241007,101800,75796035,4360,4360,4360,4360,3
20241007,101700,75782955,4405,4405,4405,4405,0
20241007,101600,75782955,4405,4405,4405,4405,0
20241007,101500,75782955,4405,4405,4405,4405,0
20241007,101400,75782955,4405,4405,4405,4405,0
20241007,101300,75782955,4405,4405,4405,4405,0
20241007,101200,75782955,4405,4405,4405,4405,0
20241007,101100,75782955,4405,4405,4405,4405,0
20241007,101000,75782955,4405,4405,4405,4405,0
20241007,100900,75782955,4405,4405,4405,4405,0
20241007,100800,75782955,4405,4405,4405,4405,1
20241007,100700,75778550,4350,4350,4350,4350,0
20241007,100600,75778550,4350,4370,4370,4350,500
20241007,100500,73597280,4405,4405,4405,4405,0
20241007,100400,73597280,4405,4405,4405,4405,0
20241007,100300,73597280,4405,4405,4405,4405,0
20241007,100200,73597280,4405,4405,4405,4405,0
20241007,100100,73597280,4405,4405,4405,4405,0
20241007,100000,73597280,4405,4405,4405,4405,137
20241007,095900,72993795,4395,4370,4395,4370,790
20241007,095800,69527170,4360,4360,4360,4360,0
20241007,095700,69527170,4360,4370,4370,4360,182
20241007,095600,68733390,4370,4370,4370,4370,10
20241007,095500,68689690,4370,4370,4370,4370,0
20241007,095400,68689690,4370,4375,4375,4370,5
20241007,095300,68667830,4375,4375,4375,4375,1
20241007,095200,68663455,4370,4385,4385,4370,421
20241007,095100,66822235,4395,4395,4395,4395,0
20241007,095000,66822235,4395,4395,4395,4395,77
20241007,094900,66483820,4395,4395,4395,4395,2
20241007,094800,66475030,4370,4370,4370,4370,0
20241007,094700,66475030,4370,4370,4370,4370,27
20241007,094600,66357040,4370,4405,4405,4370,293
20241007,094500,65076420,4405,4405,4405,4405,11
20241007,094400,65027965,4405,4360,4405,4360,2
20241007,094300,65019200,4405,4405,4405,4405,0
20241007,094200,65019200,4405,4405,4405,4405,0
20241007,094100,65019200,4405,4405,4405,4405,1
20241007,094000,65014795,4405,4360,4405,4360,2
20241007,093900,65006030,4405,4405,4405,4405,0
20241007,093800,65006030,4405,4380,4405,4350,1001
20241007,093700,60646525,4365,4370,4370,4365,65
20241007,093600,60362795,4365,4365,4365,4365,1
20241007,093500,60358430,4365,4365,4365,4365,8
20241007,093400,60323510,4365,4430,4430,4365,2947
20241007,093300,47404150,4430,4430,4430,4430,0
20241007,093200,47404150,4430,4430,4430,4430,217
20241007,093100,46442840,4430,4440,4440,4430,84
20241007,093000,46070325,4445,4455,4455,4445,142
20241007,092900,45439100,4455,4455,4455,4455,1
20241007,092800,45434645,4450,4450,4450,4450,297
20241007,092700,44112995,4475,4460,4475,4460,1000
20241007,092600,39646155,4445,4460,4465,4445,1552
20241007,092500,32722450,4465,4460,4465,4460,100
20241007,092400,32276110,4465,4465,4465,4465,0
20241007,092300,32276110,4465,4465,4465,4465,67
20241007,092200,31976955,4465,4410,4465,4405,56
20241007,092100,31730210,4420,4405,4420,4405,2
20241007,092000,31721385,4425,4425,4425,4425,109
20241007,091900,31239060,4425,4445,4445,4425,116
20241007,091800,30724040,4445,4445,4445,4420,656
20241007,091700,27810620,4445,4460,4460,4445,20
20241007,091600,27721630,4460,4445,4460,4445,83
20241007,091500,27351860,4445,4450,4450,4440,71
20241007,091400,27036065,4450,4450,4450,4450,61
20241007,091300,26764615,4445,4420,4450,4420,877
20241007,091200,22881080,4420,4390,4420,4390,557
20241007,091100,20435820,4390,4420,4420,4390,220
20241007,091000,19466970,4420,4420,4420,4415,73
20241007,090900,19144315,4420,4420,4420,4420,578
20241007,090800,16589555,4420,4420,4420,4420,523
20241007,090700,14277895,4420,4380,4420,4380,195
20241007,090600,13423755,4430,4430,4430,4430,0
20241007,090500,13423755,4430,4430,4430,4360,1006
20241007,090400,8967245,4430,4350,4430,4350,81
20241007,090300,8614815,4425,4355,4425,4305,85
20241007,090200,8247195,4395,4440,4440,4395,313
20241007,090100,6870830,4440,4400,4440,4400,263
20241007,090000,5704710,4395,4395,4395,4395,1298