stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,214700,379158146,1717,1717,1717,1717,2130
20241008,214600,379158146,1717,1717,1717,1717,0
20241008,214500,379158146,1717,1717,1717,1717,0
20241008,214400,379158146,1717,1717,1717,1717,0
20241008,214300,379158146,1717,1717,1717,1717,0
20241008,214200,379158146,1717,1717,1717,1717,0
20241008,214100,379158146,1717,1717,1717,1717,0
20241008,214000,379158146,1717,1717,1717,1717,0
20241008,213900,379158146,1717,1717,1717,1717,0
20241008,213800,379158146,1717,1717,1717,1717,0
20241008,213700,379158146,1717,1717,1717,1717,0
20241008,213600,379158146,1717,1717,1717,1717,0
20241008,213500,379158146,1717,1717,1717,1717,0
20241008,213400,379158146,1717,1717,1717,1717,0
20241008,213300,379158146,1717,1717,1717,1717,0
20241008,213200,379158146,1717,1717,1717,1717,0
20241008,213100,379158146,1717,1717,1717,1717,0
20241008,213000,379158146,1717,1717,1717,1717,0
20241008,212900,379158146,1717,1717,1717,1717,0
20241008,212800,379158146,1717,1717,1717,1717,0
20241008,212700,379158146,1717,1717,1717,1717,0
20241008,212600,379158146,1717,1717,1717,1717,0
20241008,212500,379158146,1717,1717,1717,1717,0
20241008,212400,379158146,1717,1717,1717,1717,0
20241008,212300,379158146,1717,1717,1717,1717,0
20241008,212200,379158146,1717,1717,1717,1717,0
20241008,212100,379158146,1717,1717,1717,1717,0
20241008,212000,379158146,1717,1717,1717,1717,0
20241008,211900,379158146,1717,1717,1717,1717,0
20241008,211800,379158146,1717,1717,1717,1717,0
20241008,211700,379158146,1717,1717,1717,1717,2130
20241008,211600,379158146,1717,1717,1717,1717,0
20241008,211500,379158146,1717,1717,1717,1717,0
20241008,211400,379158146,1717,1717,1717,1717,0
20241008,211300,379158146,1717,1717,1717,1717,0
20241008,211200,379158146,1717,1717,1717,1717,0
20241008,211100,379158146,1717,1717,1717,1717,0
20241008,211000,379158146,1717,1717,1717,1717,0
20241008,210900,379158146,1717,1717,1717,1717,0
20241008,210800,379158146,1717,1717,1717,1717,0
20241008,210700,379158146,1717,1717,1717,1717,0
20241008,210600,379158146,1717,1717,1717,1717,0
20241008,210500,379158146,1717,1717,1717,1717,0
20241008,210400,379158146,1717,1717,1717,1717,0
20241008,210300,379158146,1717,1717,1717,1717,0
20241008,210200,379158146,1717,1717,1717,1717,0
20241008,210100,379158146,1717,1717,1717,1717,0
20241008,210000,379158146,1717,1717,1717,1717,0
20241008,205900,379158146,1717,1717,1717,1717,0
20241008,205800,379158146,1717,1717,1717,1717,0
20241008,205700,379158146,1717,1717,1717,1717,0
20241008,205600,379158146,1717,1717,1717,1717,0
20241008,205500,379158146,1717,1717,1717,1717,0
20241008,205400,379158146,1717,1717,1717,1717,0
20241008,205300,379158146,1717,1717,1717,1717,0
20241008,205200,379158146,1717,1717,1717,1717,0
20241008,205100,379158146,1717,1717,1717,1717,0
20241008,205000,379158146,1717,1717,1717,1717,0
20241008,204900,379158146,1717,1717,1717,1717,0
20241008,204800,379158146,1717,1717,1717,1717,0
20241008,204700,379158146,1717,1717,1717,1717,2130
20241008,204600,379158146,1717,1717,1717,1717,0
20241008,204500,379158146,1717,1717,1717,1717,0
20241008,204400,379158146,1717,1717,1717,1717,0
20241008,204300,379158146,1717,1717,1717,1717,0
20241008,204200,379158146,1717,1717,1717,1717,0
20241008,204100,379158146,1717,1717,1717,1717,0
20241008,204000,379158146,1717,1717,1717,1717,0
20241008,203900,379158146,1717,1717,1717,1717,0
20241008,203800,379158146,1717,1717,1717,1717,0
20241008,203700,379158146,1717,1717,1717,1717,0
20241008,203600,379158146,1717,1717,1717,1717,0
20241008,203500,379158146,1717,1717,1717,1717,0
20241008,203400,379158146,1717,1717,1717,1717,0
20241008,203300,379158146,1717,1717,1717,1717,0
20241008,203200,379158146,1717,1717,1717,1717,0
20241008,203100,379158146,1717,1717,1717,1717,0
20241008,203000,379158146,1717,1717,1717,1717,0
20241008,202900,379158146,1717,1717,1717,1717,0
20241008,202800,379158146,1717,1717,1717,1717,0
20241008,202700,379158146,1717,1717,1717,1717,0
20241008,202600,379158146,1717,1717,1717,1717,0
20241008,202500,379158146,1717,1717,1717,1717,0
20241008,202400,379158146,1717,1717,1717,1717,0
20241008,202300,379158146,1717,1717,1717,1717,0
20241008,202200,379158146,1717,1717,1717,1717,0
20241008,202100,379158146,1717,1717,1717,1717,0
20241008,202000,379158146,1717,1717,1717,1717,0
20241008,201900,379158146,1717,1717,1717,1717,0
20241008,201800,379158146,1717,1717,1717,1717,0
20241008,201700,379158146,1717,1717,1717,1717,2130
20241008,201600,379158146,1717,1717,1717,1717,0
20241008,201500,379158146,1717,1717,1717,1717,0
20241008,201400,379158146,1717,1717,1717,1717,0
20241008,201300,379158146,1717,1717,1717,1717,0
20241008,201200,379158146,1717,1717,1717,1717,0
20241008,201100,379158146,1717,1717,1717,1717,0
20241008,201000,379158146,1717,1717,1717,1717,0
20241008,200900,379158146,1717,1717,1717,1717,0
20241008,200800,379158146,1717,1717,1717,1717,0
20241008,200700,379158146,1717,1717,1717,1717,0
20241008,200600,379158146,1717,1717,1717,1717,0
20241008,200500,379158146,1717,1717,1717,1717,0
20241008,200400,379158146,1717,1717,1717,1717,0
20241008,200300,379158146,1717,1717,1717,1717,0
20241008,200200,379158146,1717,1717,1717,1717,0
20241008,200100,379158146,1717,1717,1717,1717,0
20241008,200000,379158146,1717,1717,1717,1717,0
20241008,195900,379158146,1717,1717,1717,1717,0
20241008,195800,379158146,1717,1717,1717,1717,0
20241008,195700,379158146,1717,1717,1717,1717,0
20241008,195600,379158146,1717,1717,1717,1717,0
20241008,195500,379158146,1717,1717,1717,1717,0
20241008,195400,379158146,1717,1717,1717,1717,0
20241008,195300,379158146,1717,1717,1717,1717,0
20241008,195200,379158146,1717,1717,1717,1717,0
20241008,195100,379158146,1717,1717,1717,1717,0
20241008,195000,379158146,1717,1717,1717,1717,0
20241008,194900,379158146,1717,1717,1717,1717,0
20241008,194800,379158146,1717,1717,1717,1717,0
20241008,194700,379158146,1717,1717,1717,1717,2130
20241008,194600,379158146,1717,1717,1717,1717,0
20241008,194500,379158146,1717,1717,1717,1717,0
20241008,194400,379158146,1717,1717,1717,1717,0
20241008,194300,379158146,1717,1717,1717,1717,0
20241008,194200,379158146,1717,1717,1717,1717,0
20241008,194100,379158146,1717,1717,1717,1717,0
20241008,194000,379158146,1717,1717,1717,1717,0
20241008,193900,379158146,1717,1717,1717,1717,0
20241008,193800,379158146,1717,1717,1717,1717,0
20241008,193700,379158146,1717,1717,1717,1717,0
20241008,193600,379158146,1717,1717,1717,1717,0
20241008,193500,379158146,1717,1717,1717,1717,0
20241008,193400,379158146,1717,1717,1717,1717,0
20241008,193300,379158146,1717,1717,1717,1717,0
20241008,193200,379158146,1717,1717,1717,1717,0
20241008,193100,379158146,1717,1717,1717,1717,0
20241008,193000,379158146,1717,1717,1717,1717,0
20241008,192900,379158146,1717,1717,1717,1717,0
20241008,192800,379158146,1717,1717,1717,1717,0
20241008,192700,379158146,1717,1717,1717,1717,0
20241008,192600,379158146,1717,1717,1717,1717,0
20241008,192500,379158146,1717,1717,1717,1717,0
20241008,192400,379158146,1717,1717,1717,1717,0
20241008,192300,379158146,1717,1717,1717,1717,0
20241008,192200,379158146,1717,1717,1717,1717,0
20241008,192100,379158146,1717,1717,1717,1717,0
20241008,192000,379158146,1717,1717,1717,1717,0
20241008,191900,379158146,1717,1717,1717,1717,0
20241008,191800,379158146,1717,1717,1717,1717,0
20241008,191700,379158146,1717,1717,1717,1717,2130
20241008,191600,379158146,1717,1717,1717,1717,0
20241008,191500,379158146,1717,1717,1717,1717,0
20241008,191400,379158146,1717,1717,1717,1717,0
20241008,191300,379158146,1717,1717,1717,1717,0
20241008,191200,379158146,1717,1717,1717,1717,0
20241008,191100,379158146,1717,1717,1717,1717,0
20241008,191000,379158146,1717,1717,1717,1717,0
20241008,190900,379158146,1717,1717,1717,1717,0
20241008,190800,379158146,1717,1717,1717,1717,0
20241008,190700,379158146,1717,1717,1717,1717,0
20241008,190600,379158146,1717,1717,1717,1717,0
20241008,190500,379158146,1717,1717,1717,1717,0
20241008,190400,379158146,1717,1717,1717,1717,0
20241008,190300,379158146,1717,1717,1717,1717,0
20241008,190200,379158146,1717,1717,1717,1717,0
20241008,190100,379158146,1717,1717,1717,1717,0
20241008,190000,379158146,1717,1717,1717,1717,0
20241008,185900,379158146,1717,1717,1717,1717,0
20241008,185800,379158146,1717,1717,1717,1717,0
20241008,185700,379158146,1717,1717,1717,1717,0
20241008,185600,379158146,1717,1717,1717,1717,0
20241008,185500,379158146,1717,1717,1717,1717,0
20241008,185400,379158146,1717,1717,1717,1717,0
20241008,185300,379158146,1717,1717,1717,1717,0
20241008,185200,379158146,1717,1717,1717,1717,0
20241008,185100,379158146,1717,1717,1717,1717,0
20241008,185000,379158146,1717,1717,1717,1717,0
20241008,184900,379158146,1717,1717,1717,1717,0
20241008,184800,379158146,1717,1717,1717,1717,0
20241008,184700,379158146,1717,1717,1717,1717,2130
20241008,184600,379158146,1717,1717,1717,1717,0
20241008,184500,379158146,1717,1717,1717,1717,0
20241008,184400,379158146,1717,1717,1717,1717,0
20241008,184300,379158146,1717,1717,1717,1717,0
20241008,184200,379158146,1717,1717,1717,1717,0
20241008,184100,379158146,1717,1717,1717,1717,0
20241008,184000,379158146,1717,1717,1717,1717,0
20241008,183900,379158146,1717,1717,1717,1717,0
20241008,183800,379158146,1717,1717,1717,1717,0
20241008,183700,379158146,1717,1717,1717,1717,0
20241008,183600,379158146,1717,1717,1717,1717,0
20241008,183500,379158146,1717,1717,1717,1717,0
20241008,183400,379158146,1717,1717,1717,1717,0
20241008,183300,379158146,1717,1717,1717,1717,0
20241008,183200,379158146,1717,1717,1717,1717,0
20241008,183100,379158146,1717,1717,1717,1717,0
20241008,183000,379158146,1717,1717,1717,1717,0
20241008,182900,379158146,1717,1717,1717,1717,0
20241008,182800,379158146,1717,1717,1717,1717,0
20241008,182700,379158146,1717,1717,1717,1717,0
20241008,182600,379158146,1717,1717,1717,1717,0
20241008,182500,379158146,1717,1717,1717,1717,0
20241008,182400,379158146,1717,1717,1717,1717,0
20241008,182300,379158146,1717,1717,1717,1717,0
20241008,182200,379158146,1717,1717,1717,1717,0
20241008,182100,379158146,1717,1717,1717,1717,0
20241008,182000,379158146,1717,1717,1717,1717,0
20241008,181900,379158146,1717,1717,1717,1717,0
20241008,181800,379158146,1717,1717,1717,1717,0
20241008,181700,379158146,1717,1717,1717,1717,2130
20241008,181600,379158146,1717,1717,1717,1717,0
20241008,181500,379158146,1717,1717,1717,1717,0
20241008,181400,379158146,1717,1717,1717,1717,0
20241008,181300,379158146,1717,1717,1717,1717,0
20241008,181200,379158146,1717,1717,1717,1717,0
20241008,181100,379158146,1717,1717,1717,1717,0
20241008,181000,379158146,1717,1717,1717,1717,0
20241008,180900,379158146,1717,1717,1717,1717,0
20241008,180800,379158146,1717,1717,1717,1717,0
20241008,180700,379158146,1717,1717,1717,1717,0
20241008,180600,379158146,1717,1717,1717,1717,0
20241008,180500,379158146,1717,1717,1717,1717,0
20241008,180400,379158146,1717,1717,1717,1717,0
20241008,180300,379158146,1717,1717,1717,1717,0
20241008,180200,379158146,1717,1717,1717,1717,0
20241008,180100,379158146,1717,1717,1717,1717,0
20241008,180000,379158146,1717,1717,1717,1717,0
20241008,175900,379158146,1717,1717,1717,1717,0
20241008,175800,379158146,1717,1717,1717,1717,0
20241008,175700,379158146,1717,1717,1717,1717,0
20241008,175600,379158146,1717,1717,1717,1717,0
20241008,175500,379158146,1717,1717,1717,1717,0
20241008,175400,379158146,1717,1717,1717,1717,0
20241008,175300,379158146,1717,1717,1717,1717,0
20241008,175200,379158146,1717,1717,1717,1717,0
20241008,175100,379158146,1717,1717,1717,1717,0
20241008,175000,379158146,1717,1717,1717,1717,0
20241008,174900,379158146,1717,1717,1717,1717,0
20241008,174800,379158146,1717,1717,1717,1717,0
20241008,174700,379158146,1717,1717,1717,1717,2130
20241008,174600,379158146,1717,1717,1717,1717,0
20241008,174500,379158146,1717,1717,1717,1717,0
20241008,174400,379158146,1717,1717,1717,1717,0
20241008,174300,379158146,1717,1717,1717,1717,0
20241008,174200,379158146,1717,1717,1717,1717,0
20241008,174100,379158146,1717,1717,1717,1717,0
20241008,174000,379158146,1717,1717,1717,1717,0
20241008,173900,379158146,1717,1717,1717,1717,0
20241008,173800,379158146,1717,1717,1717,1717,0
20241008,173700,379158146,1717,1717,1717,1717,0
20241008,173600,379158146,1717,1717,1717,1717,0
20241008,173500,379158146,1717,1717,1717,1717,0
20241008,173400,379158146,1717,1717,1717,1717,0
20241008,173300,379158146,1717,1717,1717,1717,0
20241008,173200,379158146,1717,1717,1717,1717,0
20241008,173100,379158146,1717,1717,1717,1717,0
20241008,173000,379158146,1717,1717,1717,1717,0
20241008,172900,379158146,1717,1717,1717,1717,0
20241008,172800,379158146,1717,1717,1717,1717,0
20241008,172700,379158146,1717,1717,1717,1717,0
20241008,172600,379158146,1717,1717,1717,1717,0
20241008,172500,379158146,1717,1717,1717,1717,0
20241008,172400,379158146,1717,1717,1717,1717,0
20241008,172300,379158146,1717,1717,1717,1717,0
20241008,172200,379158146,1717,1717,1717,1717,0
20241008,172100,379158146,1717,1717,1717,1717,0
20241008,172000,379158146,1717,1717,1717,1717,0
20241008,171900,379158146,1717,1717,1717,1717,0
20241008,171800,379158146,1717,1717,1717,1717,0
20241008,171700,379158146,1717,1717,1717,1717,2130
20241008,171600,379158146,1717,1717,1717,1717,0
20241008,171500,379158146,1717,1717,1717,1717,0
20241008,171400,379158146,1717,1717,1717,1717,0
20241008,171300,379158146,1717,1717,1717,1717,0
20241008,171200,379158146,1717,1717,1717,1717,0
20241008,171100,379158146,1717,1717,1717,1717,0
20241008,171000,379158146,1717,1717,1717,1717,0
20241008,170900,379158146,1717,1717,1717,1717,0
20241008,170800,379158146,1717,1717,1717,1717,0
20241008,170700,379158146,1717,1717,1717,1717,0
20241008,170600,379158146,1717,1717,1717,1717,0
20241008,170500,379158146,1717,1717,1717,1717,0
20241008,170400,379158146,1717,1717,1717,1717,0
20241008,170300,379158146,1717,1717,1717,1717,0
20241008,170200,379158146,1717,1717,1717,1717,0
20241008,170100,379158146,1717,1717,1717,1717,0
20241008,170000,379158146,1717,1717,1717,1717,0
20241008,165900,379158146,1717,1717,1717,1717,0
20241008,165800,379158146,1717,1717,1717,1717,0
20241008,165700,379158146,1717,1717,1717,1717,0
20241008,165600,379158146,1717,1717,1717,1717,0
20241008,165500,379158146,1717,1717,1717,1717,0
20241008,165400,379158146,1717,1717,1717,1717,0
20241008,165300,379158146,1717,1717,1717,1717,0
20241008,165200,379158146,1717,1717,1717,1717,0
20241008,165100,379158146,1717,1717,1717,1717,0
20241008,165000,379158146,1717,1717,1717,1717,0
20241008,164900,379158146,1717,1717,1717,1717,0
20241008,164800,379158146,1717,1717,1717,1717,0
20241008,164700,379158146,1717,1717,1717,1717,2130
20241008,164600,379158146,1717,1717,1717,1717,0
20241008,164500,379158146,1717,1717,1717,1717,0
20241008,164400,379158146,1717,1717,1717,1717,0
20241008,164300,379158146,1717,1717,1717,1717,0
20241008,164200,379158146,1717,1717,1717,1717,0
20241008,164100,379158146,1717,1717,1717,1717,0
20241008,164000,379158146,1717,1717,1717,1717,0
20241008,163900,379158146,1717,1717,1717,1717,0
20241008,163800,379158146,1717,1717,1717,1717,0
20241008,163700,379158146,1717,1717,1717,1717,0
20241008,163600,379158146,1717,1717,1717,1717,0
20241008,163500,379158146,1717,1717,1717,1717,0
20241008,163400,379158146,1717,1717,1717,1717,0
20241008,163300,379158146,1717,1717,1717,1717,0
20241008,163200,379158146,1717,1717,1717,1717,0
20241008,163100,379158146,1717,1717,1717,1717,0
20241008,163000,379158146,1717,1717,1717,1717,0
20241008,162900,379158146,1717,1717,1717,1717,0
20241008,162800,379158146,1717,1717,1717,1717,0
20241008,162700,379158146,1717,1717,1717,1717,0
20241008,162600,379158146,1717,1717,1717,1717,0
20241008,162500,379158146,1717,1717,1717,1717,0
20241008,162400,379158146,1717,1717,1717,1717,0
20241008,162300,379158146,1717,1717,1717,1717,0
20241008,162200,379158146,1717,1717,1717,1717,0
20241008,162100,379158146,1717,1717,1717,1717,0
20241008,162000,379158146,1717,1717,1717,1717,0
20241008,161900,379158146,1717,1717,1717,1717,0
20241008,161800,379158146,1717,1717,1717,1717,0
20241008,161700,379158146,1717,1717,1717,1717,2130
20241008,161600,379158146,1717,1717,1717,1717,0
20241008,161500,379158146,1717,1717,1717,1717,0
20241008,161400,379158146,1717,1717,1717,1717,0
20241008,161300,379158146,1717,1717,1717,1717,0
20241008,161200,379158146,1717,1717,1717,1717,0
20241008,161100,379158146,1717,1717,1717,1717,0
20241008,161000,379158146,1717,1717,1717,1717,0
20241008,160900,379158146,1717,1717,1717,1717,0
20241008,160800,379158146,1717,1717,1717,1717,0
20241008,160700,379158146,1717,1717,1717,1717,0
20241008,160600,379158146,1717,1717,1717,1717,0
20241008,160500,379158146,1717,1717,1717,1717,0
20241008,160400,379158146,1717,1717,1717,1717,0
20241008,160300,379158146,1717,1717,1717,1717,0
20241008,160200,379158146,1717,1717,1717,1717,0
20241008,160100,379158146,1717,1717,1717,1717,0
20241008,160000,379158146,1717,1717,1717,1717,0
20241008,155900,379158146,1717,1717,1717,1717,0
20241008,155800,379158146,1717,1717,1717,1717,0
20241008,155700,379158146,1717,1717,1717,1717,0
20241008,155600,379158146,1717,1717,1717,1717,0
20241008,155500,379158146,1717,1717,1717,1717,0
20241008,155400,379158146,1717,1717,1717,1717,0
20241008,155300,379158146,1717,1717,1717,1717,0
20241008,155200,379158146,1717,1717,1717,1717,0
20241008,155100,379158146,1717,1717,1717,1717,0
20241008,155000,379158146,1717,1717,1717,1717,0
20241008,154900,379158146,1717,1717,1717,1717,0
20241008,154800,379158146,1717,1717,1717,1717,0
20241008,154700,379158146,1717,1717,1717,1717,2130
20241008,154600,379158146,1717,1717,1717,1717,0
20241008,154500,379158146,1717,1717,1717,1717,0
20241008,154400,379158146,1717,1717,1717,1717,0
20241008,154300,379158146,1717,1717,1717,1717,0
20241008,154200,379158146,1717,1717,1717,1717,0
20241008,154100,379158146,1717,1717,1717,1717,0
20241008,154000,379158146,1717,1717,1717,1717,0
20241008,153900,379158146,1717,1717,1717,1717,0
20241008,153800,379158146,1717,1717,1717,1717,0
20241008,153700,379158146,1717,1717,1717,1717,0
20241008,153600,379158146,1717,1717,1717,1717,0
20241008,153500,379158146,1717,1717,1717,1717,0
20241008,153400,379158146,1717,1717,1717,1717,0
20241008,153300,379158146,1717,1717,1717,1717,0
20241008,153200,379158146,1717,1717,1717,1717,0
20241008,153100,379158146,1717,1717,1717,1717,0
20241008,153000,379158146,1717,1717,1717,1717,2130
20241008,152900,375500936,1713,1713,1713,1713,0
20241008,152800,375500936,1713,1713,1713,1713,0
20241008,152700,375500936,1713,1713,1713,1713,0
20241008,152600,375500936,1713,1713,1713,1713,0
20241008,152500,375500936,1713,1713,1713,1713,0
20241008,152400,375500936,1713,1713,1713,1713,0
20241008,152300,375500936,1713,1713,1713,1713,0
20241008,152200,375500936,1713,1713,1713,1713,0
20241008,152100,375500936,1713,1713,1713,1713,0
20241008,152000,375500936,1713,1713,1713,1713,0
20241008,151900,375500936,1713,1713,1713,1713,1
20241008,151800,375499223,1721,1721,1721,1721,0
20241008,151700,375499223,1721,1713,1721,1713,161
20241008,151600,375222205,1721,1721,1721,1721,0
20241008,151500,375222205,1721,1721,1721,1721,0
20241008,151400,375222205,1721,1721,1721,1721,0
20241008,151300,375222205,1721,1721,1721,1721,1
20241008,151200,375220484,1713,1715,1715,1713,745
20241008,151100,373943389,1716,1716,1716,1716,0
20241008,151000,373943389,1716,1716,1716,1716,40
20241008,150900,373874749,1720,1720,1720,1720,0
20241008,150800,373874749,1720,1720,1720,1720,0
20241008,150700,373874749,1720,1714,1720,1714,32
20241008,150600,373819849,1721,1721,1721,1721,0
20241008,150500,373819849,1721,1721,1721,1721,14
20241008,150400,373795755,1720,1720,1720,1720,436
20241008,150300,373045835,1713,1713,1713,1713,4
20241008,150200,373038983,1720,1720,1720,1720,343
20241008,150100,372449023,1710,1713,1713,1710,661
20241008,150000,371317411,1721,1721,1721,1721,1
20241008,145900,371315690,1712,1712,1712,1712,22
20241008,145800,371278026,1712,1712,1712,1712,0
20241008,145700,371278026,1712,1712,1712,1712,12
20241008,145600,371257482,1721,1716,1721,1716,72
20241008,145500,371133676,1712,1712,1712,1712,11
20241008,145400,371114844,1712,1715,1715,1712,129
20241008,145300,370893831,1715,1716,1716,1715,2126
20241008,145200,367247671,1716,1716,1716,1716,11
20241008,145100,367228795,1715,1715,1715,1715,0
20241008,145000,367228795,1715,1717,1717,1715,679
20241008,144900,366064122,1721,1721,1721,1721,5
20241008,144800,366055517,1721,1721,1721,1721,11
20241008,144700,366036586,1720,1720,1720,1720,41
20241008,144600,365966066,1720,1720,1720,1720,0
20241008,144500,365966066,1720,1720,1720,1720,0
20241008,144400,365966066,1720,1720,1720,1720,0
20241008,144300,365966066,1720,1720,1720,1720,10
20241008,144200,365948866,1720,1720,1720,1720,22
20241008,144100,365911026,1720,1715,1720,1715,1017
20241008,144000,364164651,1720,1720,1720,1720,0
20241008,143900,364164651,1720,1720,1720,1720,0
20241008,143800,364164651,1720,1720,1720,1720,0
20241008,143700,364164651,1720,1720,1720,1720,0
20241008,143600,364164651,1720,1711,1720,1711,4121
20241008,143500,357113611,1711,1711,1711,1711,236
20241008,143400,356709815,1710,1720,1722,1710,2705
20241008,143300,352074473,1720,1716,1720,1715,690
20241008,143200,350891112,1720,1719,1720,1719,12
20241008,143100,350870483,1719,1716,1719,1715,73
20241008,143000,350745250,1718,1718,1718,1718,0
20241008,142900,350745250,1718,1718,1718,1718,11
20241008,142800,350726352,1718,1718,1718,1718,11
20241008,142700,350707454,1718,1714,1718,1714,21
20241008,142600,350671420,1713,1713,1713,1713,121
20241008,142500,350464147,1713,1713,1713,1713,11
20241008,142400,350445304,1713,1713,1713,1713,11
20241008,142300,350426461,1713,1718,1718,1713,122
20241008,142200,350217420,1719,1717,1719,1717,25
20241008,142100,350174478,1717,1717,1717,1717,22
20241008,142000,350136704,1713,1716,1718,1713,313
20241008,141900,349600487,1719,1719,1719,1719,9
20241008,141800,349585016,1720,1720,1720,1720,0
20241008,141700,349585016,1720,1720,1720,1720,0
20241008,141600,349585016,1720,1720,1720,1720,79
20241008,141500,349449136,1720,1720,1720,1720,71
20241008,141400,349327016,1720,1720,1720,1720,42
20241008,141300,349254776,1720,1720,1720,1720,10
20241008,141200,349237576,1715,1715,1715,1715,11
20241008,141100,349218711,1715,1715,1715,1715,795
20241008,141000,347855286,1715,1720,1721,1715,595
20241008,140900,346834795,1720,1716,1720,1716,235
20241008,140800,346430656,1710,1711,1715,1710,91
20241008,140700,346274740,1715,1714,1716,1714,149
20241008,140600,346019351,1716,1717,1718,1716,213
20241008,140500,345653717,1718,1716,1718,1716,952
20241008,140400,344019631,1709,1705,1709,1705,1190
20241008,140300,341990637,1705,1705,1705,1705,10
20241008,140200,341973587,1705,1711,1711,1705,479
20241008,140100,341156297,1711,1711,1711,1711,11
20241008,140000,341137476,1709,1709,1709,1709,10
20241008,135900,341120386,1709,1709,1709,1709,0
20241008,135800,341120386,1709,1713,1715,1709,14
20241008,135700,341096450,1713,1713,1713,1713,20
20241008,135600,341062190,1713,1713,1713,1713,0
20241008,135500,341062190,1713,1719,1719,1710,2052
20241008,135400,337550466,1718,1718,1719,1718,243
20241008,135300,337132991,1718,1718,1718,1718,143
20241008,135200,336887317,1718,1719,1719,1718,1508
20241008,135100,334296061,1727,1727,1727,1727,0
20241008,135000,334296061,1727,1728,1728,1718,1274
20241008,134900,332106838,1728,1727,1728,1715,1657
20241008,134800,329251414,1727,1734,1735,1727,1898
20241008,134700,325966866,1738,1734,1738,1732,272
20241008,134600,325494728,1736,1736,1736,1736,240
20241008,134500,325078088,1736,1731,1747,1731,3104
20241008,134400,319677305,1731,1731,1731,1731,1500
20241008,134300,317080805,1742,1731,1742,1730,77
20241008,134200,316946892,1747,1734,1747,1729,1720
20241008,134100,313954255,1732,1720,1732,1720,895
20241008,134000,312410445,1720,1722,1722,1720,124
20241008,133900,312196934,1723,1727,1727,1723,308
20241008,133800,311665435,1735,1735,1735,1733,837
20241008,133700,310213645,1726,1736,1736,1726,1820
20241008,133600,307063629,1736,1742,1742,1735,1007
20241008,133500,305313339,1743,1743,1743,1735,1699
20241008,133400,302353107,1743,1749,1750,1743,4466
20241008,133300,294560823,1744,1728,1769,1722,19033
20241008,133200,261209150,1739,1715,1739,1714,5423
20241008,133100,251860469,1715,1707,1715,1706,520
20241008,133000,250971844,1706,1696,1709,1696,633
20241008,132900,249892667,1696,1703,1705,1696,1411
20241008,132800,247499454,1694,1710,1710,1692,3781
20241008,132700,241073575,1710,1711,1711,1710,97
20241008,132600,240907704,1722,1722,1722,1722,16
20241008,132500,240880152,1710,1710,1710,1709,1856
20241008,132400,237707071,1711,1716,1716,1711,1695
20241008,132300,234799393,1738,1707,1744,1707,3632
20241008,132200,228539251,1715,1720,1720,1706,9084
20241008,132100,212967628,1725,1702,1745,1697,5520
20241008,132000,203453817,1710,1735,1742,1681,15871
20241008,131900,176388759,1733,1737,1750,1730,1584
20241008,131800,173635976,1740,1758,1761,1737,8939
20241008,131700,157987456,1769,1803,1804,1757,42787
20241008,131600,81922513,1803,1720,1835,1720,22996
20241008,131500,40848614,1720,1700,1720,1700,3904
20241008,131400,34176510,1699,1679,1699,1679,1872
20241008,131300,31024833,1679,1679,1679,1679,0
20241008,131200,31024833,1679,1679,1679,1679,11
20241008,131100,31006364,1679,1679,1679,1679,10
20241008,131000,30989574,1679,1679,1679,1679,11
20241008,130900,30971105,1679,1679,1679,1679,11
20241008,130800,30952636,1679,1684,1684,1679,675
20241008,130700,29818228,1687,1687,1687,1687,0
20241008,130600,29818228,1687,1687,1687,1687,0
20241008,130500,29818228,1687,1687,1687,1687,0
20241008,130400,29818228,1687,1687,1687,1687,0
20241008,130300,29818228,1687,1687,1687,1687,1
20241008,130200,29816541,1684,1684,1684,1684,0
20241008,130100,29816541,1684,1684,1684,1684,0
20241008,130000,29816541,1684,1684,1684,1684,0
20241008,125900,29816541,1684,1684,1684,1684,0
20241008,125800,29816541,1684,1684,1684,1684,0
20241008,125700,29816541,1684,1684,1684,1684,0
20241008,125600,29816541,1684,1684,1684,1684,0
20241008,125500,29816541,1684,1684,1684,1684,0
20241008,125400,29816541,1684,1684,1684,1684,1
20241008,125300,29814857,1688,1688,1688,1688,0
20241008,125200,29814857,1688,1688,1688,1688,0
20241008,125100,29814857,1688,1688,1688,1688,0
20241008,125000,29814857,1688,1688,1688,1688,0
20241008,124900,29814857,1688,1688,1688,1688,0
20241008,124800,29814857,1688,1688,1688,1688,0
20241008,124700,29814857,1688,1688,1688,1688,0
20241008,124600,29814857,1688,1688,1688,1688,0
20241008,124500,29814857,1688,1688,1688,1688,0
20241008,124400,29814857,1688,1688,1688,1688,0
20241008,124300,29814857,1688,1688,1688,1688,0
20241008,124200,29814857,1688,1688,1688,1688,0
20241008,124100,29814857,1688,1688,1688,1688,0
20241008,124000,29814857,1688,1688,1688,1688,0
20241008,123900,29814857,1688,1688,1688,1688,0
20241008,123800,29814857,1688,1688,1688,1688,0
20241008,123700,29814857,1688,1688,1688,1688,0
20241008,123600,29814857,1688,1688,1688,1688,0
20241008,123500,29814857,1688,1688,1688,1688,0
20241008,123400,29814857,1688,1688,1688,1688,0
20241008,123300,29814857,1688,1688,1688,1688,0
20241008,123200,29814857,1688,1688,1688,1688,0
20241008,123100,29814857,1688,1688,1688,1688,0
20241008,123000,29814857,1688,1688,1688,1688,0
20241008,122900,29814857,1688,1688,1688,1688,0
20241008,122800,29814857,1688,1688,1688,1688,54
20241008,122700,29723705,1688,1688,1688,1688,0
20241008,122600,29723705,1688,1688,1688,1688,40
20241008,122500,29656185,1689,1689,1689,1689,0
20241008,122400,29656185,1689,1689,1689,1689,0
20241008,122300,29656185,1689,1689,1689,1689,0
20241008,122200,29656185,1689,1689,1689,1689,0
20241008,122100,29656185,1689,1689,1689,1689,0
20241008,122000,29656185,1689,1689,1689,1689,7
20241008,121900,29644362,1688,1688,1688,1688,0
20241008,121800,29644362,1688,1688,1688,1688,0
20241008,121700,29644362,1688,1688,1688,1688,0
20241008,121600,29644362,1688,1688,1688,1688,0
20241008,121500,29644362,1688,1688,1688,1688,0
20241008,121400,29644362,1688,1688,1688,1688,0
20241008,121300,29644362,1688,1688,1688,1688,0
20241008,121200,29644362,1688,1688,1688,1688,0
20241008,121100,29644362,1688,1688,1688,1688,0
20241008,121000,29644362,1688,1688,1688,1688,0
20241008,120900,29644362,1688,1688,1688,1688,0
20241008,120800,29644362,1688,1688,1688,1688,0
20241008,120700,29644362,1688,1688,1688,1688,0
20241008,120600,29644362,1688,1688,1688,1688,0
20241008,120500,29644362,1688,1688,1688,1688,0
20241008,120400,29644362,1688,1688,1688,1688,0
20241008,120300,29644362,1688,1688,1688,1688,0
20241008,120200,29644362,1688,1688,1688,1688,0
20241008,120100,29644362,1688,1688,1688,1688,11
20241008,120000,29625794,1688,1688,1688,1688,0
20241008,115900,29625794,1688,1688,1688,1688,760
20241008,115800,28342914,1689,1689,1689,1689,120
20241008,115700,28140234,1689,1689,1689,1689,0
20241008,115600,28140234,1689,1689,1689,1689,0
20241008,115500,28140234,1689,1689,1689,1689,400
20241008,115400,27464634,1688,1688,1688,1688,441
20241008,115300,26720226,1688,1688,1688,1688,0
20241008,115200,26720226,1688,1688,1688,1688,0
20241008,115100,26720226,1688,1688,1688,1688,0
20241008,115000,26720226,1688,1688,1688,1688,1
20241008,114900,26718538,1679,1679,1679,1679,0
20241008,114800,26718538,1679,1679,1679,1679,0
20241008,114700,26718538,1679,1679,1679,1679,0
20241008,114600,26718538,1679,1679,1679,1679,0
20241008,114500,26718538,1679,1679,1679,1679,0
20241008,114400,26718538,1679,1679,1679,1679,0
20241008,114300,26718538,1679,1679,1679,1679,0
20241008,114200,26718538,1679,1679,1679,1679,0
20241008,114100,26718538,1679,1679,1679,1679,0
20241008,114000,26718538,1679,1679,1679,1679,0
20241008,113900,26718538,1679,1679,1679,1679,0
20241008,113800,26718538,1679,1682,1682,1679,1001
20241008,113700,25035682,1689,1689,1689,1689,0
20241008,113600,25035682,1689,1689,1689,1689,0
20241008,113500,25035682,1689,1689,1689,1689,0
20241008,113400,25035682,1689,1689,1689,1689,0
20241008,113300,25035682,1689,1689,1689,1689,0
20241008,113200,25035682,1689,1689,1689,1689,0
20241008,113100,25035682,1689,1689,1689,1689,0
20241008,113000,25035682,1689,1689,1689,1689,0
20241008,112900,25035682,1689,1689,1689,1689,1
20241008,112800,25033993,1689,1689,1689,1689,27
20241008,112700,24988390,1687,1687,1687,1687,1
20241008,112600,24986703,1686,1686,1686,1686,793
20241008,112500,23649705,1680,1680,1680,1680,0
20241008,112400,23649705,1680,1680,1680,1680,0
20241008,112300,23649705,1680,1680,1680,1680,0
20241008,112200,23649705,1680,1680,1680,1680,0
20241008,112100,23649705,1680,1680,1680,1680,0
20241008,112000,23649705,1680,1680,1680,1680,0
20241008,111900,23649705,1680,1680,1680,1680,0
20241008,111800,23649705,1680,1680,1680,1680,0
20241008,111700,23649705,1680,1680,1680,1680,0
20241008,111600,23649705,1680,1680,1680,1680,0
20241008,111500,23649705,1680,1682,1682,1680,469
20241008,111400,22861682,1687,1687,1687,1687,0
20241008,111300,22861682,1687,1687,1687,1687,0
20241008,111200,22861682,1687,1687,1687,1687,0
20241008,111100,22861682,1687,1687,1687,1687,0
20241008,111000,22861682,1687,1687,1687,1687,0
20241008,110900,22861682,1687,1687,1687,1687,1
20241008,110800,22859995,1680,1680,1680,1680,0
20241008,110700,22859995,1680,1680,1680,1680,0
20241008,110600,22859995,1680,1680,1680,1680,0
20241008,110500,22859995,1680,1680,1680,1680,0
20241008,110400,22859995,1680,1680,1680,1680,0
20241008,110300,22859995,1680,1680,1680,1680,0
20241008,110200,22859995,1680,1680,1680,1680,0
20241008,110100,22859995,1680,1680,1680,1680,0
20241008,110000,22859995,1680,1680,1680,1680,0
20241008,105900,22859995,1680,1680,1680,1680,0
20241008,105800,22859995,1680,1680,1680,1680,0
20241008,105700,22859995,1680,1680,1680,1680,0
20241008,105600,22859995,1680,1680,1680,1680,0
20241008,105500,22859995,1680,1680,1680,1680,0
20241008,105400,22859995,1680,1680,1680,1680,0
20241008,105300,22859995,1680,1680,1680,1680,0
20241008,105200,22859995,1680,1680,1680,1680,0
20241008,105100,22859995,1680,1680,1680,1680,0
20241008,105000,22859995,1680,1680,1680,1680,0
20241008,104900,22859995,1680,1680,1680,1680,0
20241008,104800,22859995,1680,1680,1680,1680,0
20241008,104700,22859995,1680,1680,1680,1680,0
20241008,104600,22859995,1680,1680,1680,1680,0
20241008,104500,22859995,1680,1680,1680,1680,0
20241008,104400,22859995,1680,1680,1680,1680,0
20241008,104300,22859995,1680,1680,1680,1680,0
20241008,104200,22859995,1680,1680,1680,1680,0
20241008,104100,22859995,1680,1680,1680,1680,0
20241008,104000,22859995,1680,1680,1680,1680,0
20241008,103900,22859995,1680,1680,1680,1680,0
20241008,103800,22859995,1680,1680,1680,1680,1
20241008,103700,22858315,1687,1680,1687,1680,2
20241008,103600,22854948,1680,1680,1680,1680,0
20241008,103500,22854948,1680,1684,1684,1680,980
20241008,103400,21206182,1684,1684,1684,1684,2
20241008,103300,21202814,1685,1685,1685,1685,10
20241008,103200,21185964,1685,1685,1685,1685,0
20241008,103100,21185964,1685,1685,1685,1685,0
20241008,103000,21185964,1685,1685,1685,1685,0
20241008,102900,21185964,1685,1685,1685,1685,0
20241008,102800,21185964,1685,1686,1686,1685,2
20241008,102700,21182593,1686,1686,1686,1686,0
20241008,102600,21182593,1686,1686,1686,1686,0
20241008,102500,21182593,1686,1686,1686,1686,0
20241008,102400,21182593,1686,1686,1686,1686,0
20241008,102300,21182593,1686,1686,1686,1686,0
20241008,102200,21182593,1686,1686,1686,1686,0
20241008,102100,21182593,1686,1689,1689,1686,3316
20241008,102000,15585894,1690,1690,1690,1690,93
20241008,101900,15428724,1690,1690,1690,1690,100
20241008,101800,15259724,1690,1690,1690,1690,14
20241008,101700,15236064,1689,1689,1689,1689,0
20241008,101600,15236064,1689,1689,1689,1689,0
20241008,101500,15236064,1689,1689,1689,1689,0
20241008,101400,15236064,1689,1689,1689,1689,0
20241008,101300,15236064,1689,1689,1689,1689,0
20241008,101200,15236064,1689,1689,1689,1689,0
20241008,101100,15236064,1689,1689,1689,1689,0
20241008,101000,15236064,1689,1689,1689,1689,0
20241008,100900,15236064,1689,1689,1689,1689,0
20241008,100800,15236064,1689,1689,1689,1689,0
20241008,100700,15236064,1689,1689,1689,1689,0
20241008,100600,15236064,1689,1689,1689,1689,0
20241008,100500,15236064,1689,1689,1689,1689,0
20241008,100400,15236064,1689,1689,1689,1689,0
20241008,100300,15236064,1689,1689,1689,1689,0
20241008,100200,15236064,1689,1689,1689,1689,0
20241008,100100,15236064,1689,1689,1689,1689,0
20241008,100000,15236064,1689,1689,1689,1689,0
20241008,095900,15236064,1689,1690,1690,1689,194
20241008,095800,14908288,1701,1701,1701,1701,0
20241008,095700,14908288,1701,1701,1701,1701,0
20241008,095600,14908288,1701,1698,1701,1698,295
20241008,095500,14407375,1699,1699,1699,1699,0
20241008,095400,14407375,1699,1699,1699,1699,0
20241008,095300,14407375,1699,1699,1699,1699,0
20241008,095200,14407375,1699,1699,1699,1699,1
20241008,095100,14405676,1700,1700,1700,1700,0
20241008,095000,14405676,1700,1700,1700,1700,0
20241008,094900,14405676,1700,1700,1700,1700,0
20241008,094800,14405676,1700,1700,1700,1700,0
20241008,094700,14405676,1700,1700,1700,1700,0
20241008,094600,14405676,1700,1699,1700,1699,1764
20241008,094500,11406890,1700,1700,1700,1700,0
20241008,094400,11406890,1700,1700,1700,1700,0
20241008,094300,11406890,1700,1700,1700,1700,0
20241008,094200,11406890,1700,1700,1700,1700,0
20241008,094100,11406890,1700,1689,1700,1689,2
20241008,094000,11403501,1700,1700,1700,1700,1
20241008,093900,11401801,1700,1700,1700,1700,0
20241008,093800,11401801,1700,1700,1700,1700,0
20241008,093700,11401801,1700,1700,1700,1700,0
20241008,093600,11401801,1700,1700,1700,1700,0
20241008,093500,11401801,1700,1699,1700,1699,50
20241008,093400,11316828,1688,1688,1688,1688,414
20241008,093300,10617996,1688,1688,1688,1688,196
20241008,093200,10287148,1688,1688,1688,1688,500
20241008,093100,9443148,1688,1688,1688,1688,0
20241008,093000,9443148,1688,1688,1688,1688,1
20241008,092900,9441460,1688,1688,1688,1688,0
20241008,092800,9441460,1688,1688,1688,1688,489
20241008,092700,8616028,1688,1689,1689,1688,4
20241008,092600,8609274,1700,1700,1700,1700,50
20241008,092500,8524274,1700,1700,1700,1700,0
20241008,092400,8524274,1700,1700,1700,1700,2
20241008,092300,8520874,1700,1700,1700,1700,2
20241008,092200,8517474,1700,1700,1700,1700,0
20241008,092100,8517474,1700,1692,1700,1692,100
20241008,092000,8348068,1682,1692,1692,1682,6
20241008,091900,8337946,1682,1682,1682,1682,0
20241008,091800,8337946,1682,1682,1682,1682,0
20241008,091700,8337946,1682,1682,1682,1682,0
20241008,091600,8337946,1682,1692,1692,1682,105
20241008,091500,8160296,1692,1692,1692,1692,0
20241008,091400,8160296,1692,1692,1692,1692,0
20241008,091300,8160296,1692,1678,1692,1676,251
20241008,091200,7739204,1685,1685,1685,1685,0
20241008,091100,7739204,1685,1685,1685,1685,40
20241008,091000,7671804,1676,1676,1676,1676,0
20241008,090900,7671804,1676,1676,1676,1676,8
20241008,090800,7658396,1685,1685,1685,1685,0
20241008,090700,7658396,1685,1685,1685,1685,820
20241008,090600,6276696,1675,1675,1675,1675,0
20241008,090500,6276696,1675,1675,1675,1675,0
20241008,090400,6276696,1675,1675,1675,1675,1801
20241008,090300,3260021,1674,1674,1674,1674,3
20241008,090200,3254999,1675,1675,1675,1675,0
20241008,090100,3254999,1675,1675,1675,1675,3
20241008,090000,3249974,1676,1685,1685,1676,1930