stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,214600,1074365,2115,2115,2115,2115,6
20241004,214500,1074365,2115,2115,2115,2115,0
20241004,214400,1074365,2115,2115,2115,2115,0
20241004,214300,1074365,2115,2115,2115,2115,0
20241004,214200,1074365,2115,2115,2115,2115,0
20241004,214100,1074365,2115,2115,2115,2115,0
20241004,214000,1074365,2115,2115,2115,2115,0
20241004,213900,1074365,2115,2115,2115,2115,0
20241004,213800,1074365,2115,2115,2115,2115,0
20241004,213700,1074365,2115,2115,2115,2115,0
20241004,213600,1074365,2115,2115,2115,2115,0
20241004,213500,1074365,2115,2115,2115,2115,0
20241004,213400,1074365,2115,2115,2115,2115,0
20241004,213300,1074365,2115,2115,2115,2115,0
20241004,213200,1074365,2115,2115,2115,2115,0
20241004,213100,1074365,2115,2115,2115,2115,0
20241004,213000,1074365,2115,2115,2115,2115,0
20241004,212900,1074365,2115,2115,2115,2115,0
20241004,212800,1074365,2115,2115,2115,2115,0
20241004,212700,1074365,2115,2115,2115,2115,0
20241004,212600,1074365,2115,2115,2115,2115,0
20241004,212500,1074365,2115,2115,2115,2115,0
20241004,212400,1074365,2115,2115,2115,2115,0
20241004,212300,1074365,2115,2115,2115,2115,0
20241004,212200,1074365,2115,2115,2115,2115,0
20241004,212100,1074365,2115,2115,2115,2115,0
20241004,212000,1074365,2115,2115,2115,2115,0
20241004,211900,1074365,2115,2115,2115,2115,0
20241004,211800,1074365,2115,2115,2115,2115,0
20241004,211700,1074365,2115,2115,2115,2115,0
20241004,211600,1074365,2115,2115,2115,2115,6
20241004,211500,1074365,2115,2115,2115,2115,0
20241004,211400,1074365,2115,2115,2115,2115,0
20241004,211300,1074365,2115,2115,2115,2115,0
20241004,211200,1074365,2115,2115,2115,2115,0
20241004,211100,1074365,2115,2115,2115,2115,0
20241004,211000,1074365,2115,2115,2115,2115,0
20241004,210900,1074365,2115,2115,2115,2115,0
20241004,210800,1074365,2115,2115,2115,2115,0
20241004,210700,1074365,2115,2115,2115,2115,0
20241004,210600,1074365,2115,2115,2115,2115,0
20241004,210500,1074365,2115,2115,2115,2115,0
20241004,210400,1074365,2115,2115,2115,2115,0
20241004,210300,1074365,2115,2115,2115,2115,0
20241004,210200,1074365,2115,2115,2115,2115,0
20241004,210100,1074365,2115,2115,2115,2115,0
20241004,210000,1074365,2115,2115,2115,2115,0
20241004,205900,1074365,2115,2115,2115,2115,0
20241004,205800,1074365,2115,2115,2115,2115,0
20241004,205700,1074365,2115,2115,2115,2115,0
20241004,205600,1074365,2115,2115,2115,2115,0
20241004,205500,1074365,2115,2115,2115,2115,0
20241004,205400,1074365,2115,2115,2115,2115,0
20241004,205300,1074365,2115,2115,2115,2115,0
20241004,205200,1074365,2115,2115,2115,2115,0
20241004,205100,1074365,2115,2115,2115,2115,0
20241004,205000,1074365,2115,2115,2115,2115,0
20241004,204900,1074365,2115,2115,2115,2115,0
20241004,204800,1074365,2115,2115,2115,2115,0
20241004,204700,1074365,2115,2115,2115,2115,0
20241004,204600,1074365,2115,2115,2115,2115,6
20241004,204500,1074365,2115,2115,2115,2115,0
20241004,204400,1074365,2115,2115,2115,2115,0
20241004,204300,1074365,2115,2115,2115,2115,0
20241004,204200,1074365,2115,2115,2115,2115,0
20241004,204100,1074365,2115,2115,2115,2115,0
20241004,204000,1074365,2115,2115,2115,2115,0
20241004,203900,1074365,2115,2115,2115,2115,0
20241004,203800,1074365,2115,2115,2115,2115,0
20241004,203700,1074365,2115,2115,2115,2115,0
20241004,203600,1074365,2115,2115,2115,2115,0
20241004,203500,1074365,2115,2115,2115,2115,0
20241004,203400,1074365,2115,2115,2115,2115,0
20241004,203300,1074365,2115,2115,2115,2115,0
20241004,203200,1074365,2115,2115,2115,2115,0
20241004,203100,1074365,2115,2115,2115,2115,0
20241004,203000,1074365,2115,2115,2115,2115,0
20241004,202900,1074365,2115,2115,2115,2115,0
20241004,202800,1074365,2115,2115,2115,2115,0
20241004,202700,1074365,2115,2115,2115,2115,0
20241004,202600,1074365,2115,2115,2115,2115,0
20241004,202500,1074365,2115,2115,2115,2115,0
20241004,202400,1074365,2115,2115,2115,2115,0
20241004,202300,1074365,2115,2115,2115,2115,0
20241004,202200,1074365,2115,2115,2115,2115,0
20241004,202100,1074365,2115,2115,2115,2115,0
20241004,202000,1074365,2115,2115,2115,2115,0
20241004,201900,1074365,2115,2115,2115,2115,0
20241004,201800,1074365,2115,2115,2115,2115,0
20241004,201700,1074365,2115,2115,2115,2115,0
20241004,201600,1074365,2115,2115,2115,2115,6
20241004,201500,1074365,2115,2115,2115,2115,0
20241004,201400,1074365,2115,2115,2115,2115,0
20241004,201300,1074365,2115,2115,2115,2115,0
20241004,201200,1074365,2115,2115,2115,2115,0
20241004,201100,1074365,2115,2115,2115,2115,0
20241004,201000,1074365,2115,2115,2115,2115,0
20241004,200900,1074365,2115,2115,2115,2115,0
20241004,200800,1074365,2115,2115,2115,2115,0
20241004,200700,1074365,2115,2115,2115,2115,0
20241004,200600,1074365,2115,2115,2115,2115,0
20241004,200500,1074365,2115,2115,2115,2115,0
20241004,200400,1074365,2115,2115,2115,2115,0
20241004,200300,1074365,2115,2115,2115,2115,0
20241004,200200,1074365,2115,2115,2115,2115,0
20241004,200100,1074365,2115,2115,2115,2115,0
20241004,200000,1074365,2115,2115,2115,2115,0
20241004,195900,1074365,2115,2115,2115,2115,0
20241004,195800,1074365,2115,2115,2115,2115,0
20241004,195700,1074365,2115,2115,2115,2115,0
20241004,195600,1074365,2115,2115,2115,2115,0
20241004,195500,1074365,2115,2115,2115,2115,0
20241004,195400,1074365,2115,2115,2115,2115,0
20241004,195300,1074365,2115,2115,2115,2115,0
20241004,195200,1074365,2115,2115,2115,2115,0
20241004,195100,1074365,2115,2115,2115,2115,0
20241004,195000,1074365,2115,2115,2115,2115,0
20241004,194900,1074365,2115,2115,2115,2115,0
20241004,194800,1074365,2115,2115,2115,2115,0
20241004,194700,1074365,2115,2115,2115,2115,0
20241004,194600,1074365,2115,2115,2115,2115,6
20241004,194500,1074365,2115,2115,2115,2115,0
20241004,194400,1074365,2115,2115,2115,2115,0
20241004,194300,1074365,2115,2115,2115,2115,0
20241004,194200,1074365,2115,2115,2115,2115,0
20241004,194100,1074365,2115,2115,2115,2115,0
20241004,194000,1074365,2115,2115,2115,2115,0
20241004,193900,1074365,2115,2115,2115,2115,0
20241004,193800,1074365,2115,2115,2115,2115,0
20241004,193700,1074365,2115,2115,2115,2115,0
20241004,193600,1074365,2115,2115,2115,2115,0
20241004,193500,1074365,2115,2115,2115,2115,0
20241004,193400,1074365,2115,2115,2115,2115,0
20241004,193300,1074365,2115,2115,2115,2115,0
20241004,193200,1074365,2115,2115,2115,2115,0
20241004,193100,1074365,2115,2115,2115,2115,0
20241004,193000,1074365,2115,2115,2115,2115,0
20241004,192900,1074365,2115,2115,2115,2115,0
20241004,192800,1074365,2115,2115,2115,2115,0
20241004,192700,1074365,2115,2115,2115,2115,0
20241004,192600,1074365,2115,2115,2115,2115,0
20241004,192500,1074365,2115,2115,2115,2115,0
20241004,192400,1074365,2115,2115,2115,2115,0
20241004,192300,1074365,2115,2115,2115,2115,0
20241004,192200,1074365,2115,2115,2115,2115,0
20241004,192100,1074365,2115,2115,2115,2115,0
20241004,192000,1074365,2115,2115,2115,2115,0
20241004,191900,1074365,2115,2115,2115,2115,0
20241004,191800,1074365,2115,2115,2115,2115,0
20241004,191700,1074365,2115,2115,2115,2115,0
20241004,191600,1074365,2115,2115,2115,2115,6
20241004,191500,1074365,2115,2115,2115,2115,0
20241004,191400,1074365,2115,2115,2115,2115,0
20241004,191300,1074365,2115,2115,2115,2115,0
20241004,191200,1074365,2115,2115,2115,2115,0
20241004,191100,1074365,2115,2115,2115,2115,0
20241004,191000,1074365,2115,2115,2115,2115,0
20241004,190900,1074365,2115,2115,2115,2115,0
20241004,190800,1074365,2115,2115,2115,2115,0
20241004,190700,1074365,2115,2115,2115,2115,0
20241004,190600,1074365,2115,2115,2115,2115,0
20241004,190500,1074365,2115,2115,2115,2115,0
20241004,190400,1074365,2115,2115,2115,2115,0
20241004,190300,1074365,2115,2115,2115,2115,0
20241004,190200,1074365,2115,2115,2115,2115,0
20241004,190100,1074365,2115,2115,2115,2115,0
20241004,190000,1074365,2115,2115,2115,2115,0
20241004,185900,1074365,2115,2115,2115,2115,0
20241004,185800,1074365,2115,2115,2115,2115,0
20241004,185700,1074365,2115,2115,2115,2115,0
20241004,185600,1074365,2115,2115,2115,2115,0
20241004,185500,1074365,2115,2115,2115,2115,0
20241004,185400,1074365,2115,2115,2115,2115,0
20241004,185300,1074365,2115,2115,2115,2115,0
20241004,185200,1074365,2115,2115,2115,2115,0
20241004,185100,1074365,2115,2115,2115,2115,0
20241004,185000,1074365,2115,2115,2115,2115,0
20241004,184900,1074365,2115,2115,2115,2115,0
20241004,184800,1074365,2115,2115,2115,2115,0
20241004,184700,1074365,2115,2115,2115,2115,0
20241004,184600,1074365,2115,2115,2115,2115,6
20241004,184500,1074365,2115,2115,2115,2115,0
20241004,184400,1074365,2115,2115,2115,2115,0
20241004,184300,1074365,2115,2115,2115,2115,0
20241004,184200,1074365,2115,2115,2115,2115,0
20241004,184100,1074365,2115,2115,2115,2115,0
20241004,184000,1074365,2115,2115,2115,2115,0
20241004,183900,1074365,2115,2115,2115,2115,0
20241004,183800,1074365,2115,2115,2115,2115,0
20241004,183700,1074365,2115,2115,2115,2115,0
20241004,183600,1074365,2115,2115,2115,2115,0
20241004,183500,1074365,2115,2115,2115,2115,0
20241004,183400,1074365,2115,2115,2115,2115,0
20241004,183300,1074365,2115,2115,2115,2115,0
20241004,183200,1074365,2115,2115,2115,2115,0
20241004,183100,1074365,2115,2115,2115,2115,0
20241004,183000,1074365,2115,2115,2115,2115,0
20241004,182900,1074365,2115,2115,2115,2115,0
20241004,182800,1074365,2115,2115,2115,2115,0
20241004,182700,1074365,2115,2115,2115,2115,0
20241004,182600,1074365,2115,2115,2115,2115,0
20241004,182500,1074365,2115,2115,2115,2115,0
20241004,182400,1074365,2115,2115,2115,2115,0
20241004,182300,1074365,2115,2115,2115,2115,0
20241004,182200,1074365,2115,2115,2115,2115,0
20241004,182100,1074365,2115,2115,2115,2115,0
20241004,182000,1074365,2115,2115,2115,2115,0
20241004,181900,1074365,2115,2115,2115,2115,0
20241004,181800,1074365,2115,2115,2115,2115,0
20241004,181700,1074365,2115,2115,2115,2115,0
20241004,181600,1074365,2115,2115,2115,2115,6
20241004,181500,1074365,2115,2115,2115,2115,0
20241004,181400,1074365,2115,2115,2115,2115,0
20241004,181300,1074365,2115,2115,2115,2115,0
20241004,181200,1074365,2115,2115,2115,2115,0
20241004,181100,1074365,2115,2115,2115,2115,0
20241004,181000,1074365,2115,2115,2115,2115,0
20241004,180900,1074365,2115,2115,2115,2115,0
20241004,180800,1074365,2115,2115,2115,2115,0
20241004,180700,1074365,2115,2115,2115,2115,0
20241004,180600,1074365,2115,2115,2115,2115,0
20241004,180500,1074365,2115,2115,2115,2115,0
20241004,180400,1074365,2115,2115,2115,2115,0
20241004,180300,1074365,2115,2115,2115,2115,0
20241004,180200,1074365,2115,2115,2115,2115,0
20241004,180100,1074365,2115,2115,2115,2115,0
20241004,180000,1074365,2115,2115,2115,2115,0
20241004,175900,1074365,2115,2115,2115,2115,0
20241004,175800,1074365,2115,2115,2115,2115,0
20241004,175700,1074365,2115,2115,2115,2115,0
20241004,175600,1074365,2115,2115,2115,2115,0
20241004,175500,1074365,2115,2115,2115,2115,0
20241004,175400,1074365,2115,2115,2115,2115,0
20241004,175300,1074365,2115,2115,2115,2115,0
20241004,175200,1074365,2115,2115,2115,2115,0
20241004,175100,1074365,2115,2115,2115,2115,0
20241004,175000,1074365,2115,2115,2115,2115,0
20241004,174900,1074365,2115,2115,2115,2115,0
20241004,174800,1074365,2115,2115,2115,2115,0
20241004,174700,1074365,2115,2115,2115,2115,0
20241004,174600,1074365,2115,2115,2115,2115,6
20241004,174500,1074365,2115,2115,2115,2115,0
20241004,174400,1074365,2115,2115,2115,2115,0
20241004,174300,1074365,2115,2115,2115,2115,0
20241004,174200,1074365,2115,2115,2115,2115,0
20241004,174100,1074365,2115,2115,2115,2115,0
20241004,174000,1074365,2115,2115,2115,2115,0
20241004,173900,1074365,2115,2115,2115,2115,0
20241004,173800,1074365,2115,2115,2115,2115,0
20241004,173700,1074365,2115,2115,2115,2115,0
20241004,173600,1074365,2115,2115,2115,2115,0
20241004,173500,1074365,2115,2115,2115,2115,0
20241004,173400,1074365,2115,2115,2115,2115,0
20241004,173300,1074365,2115,2115,2115,2115,0
20241004,173200,1074365,2115,2115,2115,2115,0
20241004,173100,1074365,2115,2115,2115,2115,0
20241004,173000,1074365,2115,2115,2115,2115,0
20241004,172900,1074365,2115,2115,2115,2115,0
20241004,172800,1074365,2115,2115,2115,2115,0
20241004,172700,1074365,2115,2115,2115,2115,0
20241004,172600,1074365,2115,2115,2115,2115,0
20241004,172500,1074365,2115,2115,2115,2115,0
20241004,172400,1074365,2115,2115,2115,2115,0
20241004,172300,1074365,2115,2115,2115,2115,0
20241004,172200,1074365,2115,2115,2115,2115,0
20241004,172100,1074365,2115,2115,2115,2115,0
20241004,172000,1074365,2115,2115,2115,2115,0
20241004,171900,1074365,2115,2115,2115,2115,0
20241004,171800,1074365,2115,2115,2115,2115,0
20241004,171700,1074365,2115,2115,2115,2115,0
20241004,171600,1074365,2115,2115,2115,2115,6
20241004,171500,1074365,2115,2115,2115,2115,0
20241004,171400,1074365,2115,2115,2115,2115,0
20241004,171300,1074365,2115,2115,2115,2115,0
20241004,171200,1074365,2115,2115,2115,2115,0
20241004,171100,1074365,2115,2115,2115,2115,0
20241004,171000,1074365,2115,2115,2115,2115,0
20241004,170900,1074365,2115,2115,2115,2115,0
20241004,170800,1074365,2115,2115,2115,2115,0
20241004,170700,1074365,2115,2115,2115,2115,0
20241004,170600,1074365,2115,2115,2115,2115,0
20241004,170500,1074365,2115,2115,2115,2115,0
20241004,170400,1074365,2115,2115,2115,2115,0
20241004,170300,1074365,2115,2115,2115,2115,0
20241004,170200,1074365,2115,2115,2115,2115,0
20241004,170100,1074365,2115,2115,2115,2115,0
20241004,170000,1074365,2115,2115,2115,2115,0
20241004,165900,1074365,2115,2115,2115,2115,0
20241004,165800,1074365,2115,2115,2115,2115,0
20241004,165700,1074365,2115,2115,2115,2115,0
20241004,165600,1074365,2115,2115,2115,2115,0
20241004,165500,1074365,2115,2115,2115,2115,0
20241004,165400,1074365,2115,2115,2115,2115,0
20241004,165300,1074365,2115,2115,2115,2115,0
20241004,165200,1074365,2115,2115,2115,2115,0
20241004,165100,1074365,2115,2115,2115,2115,0
20241004,165000,1074365,2115,2115,2115,2115,0
20241004,164900,1074365,2115,2115,2115,2115,0
20241004,164800,1074365,2115,2115,2115,2115,0
20241004,164700,1074365,2115,2115,2115,2115,0
20241004,164600,1074365,2115,2115,2115,2115,6
20241004,164500,1074365,2115,2115,2115,2115,0
20241004,164400,1074365,2115,2115,2115,2115,0
20241004,164300,1074365,2115,2115,2115,2115,0
20241004,164200,1074365,2115,2115,2115,2115,0
20241004,164100,1074365,2115,2115,2115,2115,0
20241004,164000,1074365,2115,2115,2115,2115,0
20241004,163900,1074365,2115,2115,2115,2115,0
20241004,163800,1074365,2115,2115,2115,2115,0
20241004,163700,1074365,2115,2115,2115,2115,0
20241004,163600,1074365,2115,2115,2115,2115,0
20241004,163500,1074365,2115,2115,2115,2115,0
20241004,163400,1074365,2115,2115,2115,2115,0
20241004,163300,1074365,2115,2115,2115,2115,0
20241004,163200,1074365,2115,2115,2115,2115,0
20241004,163100,1074365,2115,2115,2115,2115,0
20241004,163000,1074365,2115,2115,2115,2115,0
20241004,162900,1074365,2115,2115,2115,2115,0
20241004,162800,1074365,2115,2115,2115,2115,0
20241004,162700,1074365,2115,2115,2115,2115,0
20241004,162600,1074365,2115,2115,2115,2115,0
20241004,162500,1074365,2115,2115,2115,2115,0
20241004,162400,1074365,2115,2115,2115,2115,0
20241004,162300,1074365,2115,2115,2115,2115,0
20241004,162200,1074365,2115,2115,2115,2115,0
20241004,162100,1074365,2115,2115,2115,2115,0
20241004,162000,1074365,2115,2115,2115,2115,0
20241004,161900,1074365,2115,2115,2115,2115,0
20241004,161800,1074365,2115,2115,2115,2115,0
20241004,161700,1074365,2115,2115,2115,2115,0
20241004,161600,1074365,2115,2115,2115,2115,6
20241004,161500,1074365,2115,2115,2115,2115,0
20241004,161400,1074365,2115,2115,2115,2115,0
20241004,161300,1074365,2115,2115,2115,2115,0
20241004,161200,1074365,2115,2115,2115,2115,0
20241004,161100,1074365,2115,2115,2115,2115,0
20241004,161000,1074365,2115,2115,2115,2115,0
20241004,160900,1074365,2115,2115,2115,2115,0
20241004,160800,1074365,2115,2115,2115,2115,0
20241004,160700,1074365,2115,2115,2115,2115,0
20241004,160600,1074365,2115,2115,2115,2115,0
20241004,160500,1074365,2115,2115,2115,2115,0
20241004,160400,1074365,2115,2115,2115,2115,0
20241004,160300,1074365,2115,2115,2115,2115,0
20241004,160200,1074365,2115,2115,2115,2115,0
20241004,160100,1074365,2115,2115,2115,2115,0
20241004,160000,1074365,2115,2115,2115,2115,0
20241004,155900,1074365,2115,2115,2115,2115,0
20241004,155800,1074365,2115,2115,2115,2115,0
20241004,155700,1074365,2115,2115,2115,2115,0
20241004,155600,1074365,2115,2115,2115,2115,0
20241004,155500,1074365,2115,2115,2115,2115,0
20241004,155400,1074365,2115,2115,2115,2115,0
20241004,155300,1074365,2115,2115,2115,2115,0
20241004,155200,1074365,2115,2115,2115,2115,0
20241004,155100,1074365,2115,2115,2115,2115,0
20241004,155000,1074365,2115,2115,2115,2115,0
20241004,154900,1074365,2115,2115,2115,2115,0
20241004,154800,1074365,2115,2115,2115,2115,0
20241004,154700,1074365,2115,2115,2115,2115,0
20241004,154600,1074365,2115,2115,2115,2115,6
20241004,154500,1074365,2115,2115,2115,2115,0
20241004,154400,1074365,2115,2115,2115,2115,0
20241004,154300,1074365,2115,2115,2115,2115,0
20241004,154200,1074365,2115,2115,2115,2115,0
20241004,154100,1074365,2115,2115,2115,2115,0
20241004,154000,1074365,2115,2115,2115,2115,0
20241004,153900,1074365,2115,2115,2115,2115,0
20241004,153800,1074365,2115,2115,2115,2115,0
20241004,153700,1074365,2115,2115,2115,2115,0
20241004,153600,1074365,2115,2115,2115,2115,0
20241004,153500,1074365,2115,2115,2115,2115,0
20241004,153400,1074365,2115,2115,2115,2115,0
20241004,153300,1074365,2115,2115,2115,2115,0
20241004,153200,1074365,2115,2115,2115,2115,0
20241004,153100,1074365,2115,2115,2115,2115,0
20241004,153000,1074365,2115,2115,2115,2115,0
20241004,152900,1074365,2115,2115,2115,2115,0
20241004,152800,1074365,2115,2115,2115,2115,0
20241004,152700,1074365,2115,2115,2115,2115,0
20241004,152600,1074365,2115,2115,2115,2115,0
20241004,152500,1074365,2115,2115,2115,2115,0
20241004,152400,1074365,2115,2115,2115,2115,0
20241004,152300,1074365,2115,2115,2115,2115,0
20241004,152200,1074365,2115,2115,2115,2115,0
20241004,152100,1074365,2115,2115,2115,2115,0
20241004,152000,1074365,2115,2115,2115,2115,0
20241004,151900,1074365,2115,2115,2115,2115,6
20241004,151800,1061675,2115,2115,2115,2115,0
20241004,151700,1061675,2115,2115,2115,2115,0
20241004,151600,1061675,2115,2115,2115,2115,0
20241004,151500,1061675,2115,2115,2115,2115,5
20241004,151400,1051100,2115,2115,2115,2115,0
20241004,151300,1051100,2115,2115,2115,2115,0
20241004,151200,1051100,2115,2115,2115,2115,0
20241004,151100,1051100,2115,2115,2115,2115,5
20241004,151000,1040525,2115,2115,2115,2115,0
20241004,150900,1040525,2115,2115,2115,2115,0
20241004,150800,1040525,2115,2115,2115,2115,0
20241004,150700,1040525,2115,2115,2115,2115,5
20241004,150600,1029950,2115,2115,2115,2115,0
20241004,150500,1029950,2115,2115,2115,2115,0
20241004,150400,1029950,2115,2115,2115,2115,0
20241004,150300,1029950,2115,2115,2115,2115,5
20241004,150200,1019375,2115,2115,2115,2115,0
20241004,150100,1019375,2115,2115,2115,2115,0
20241004,150000,1019375,2115,2115,2115,2115,0
20241004,145900,1019375,2115,2115,2115,2115,5
20241004,145800,1008800,2115,2115,2115,2115,0
20241004,145700,1008800,2115,2115,2115,2115,0
20241004,145600,1008800,2115,2115,2115,2115,0
20241004,145500,1008800,2115,2115,2115,2115,5
20241004,145400,998225,2115,2115,2115,2115,0
20241004,145300,998225,2115,2115,2115,2115,0
20241004,145200,998225,2115,2115,2115,2115,5
20241004,145100,987650,2115,2115,2115,2115,0
20241004,145000,987650,2115,2115,2115,2115,0
20241004,144900,987650,2115,2115,2115,2115,0
20241004,144800,987650,2115,2115,2115,2115,6
20241004,144700,974960,2115,2115,2115,2115,0
20241004,144600,974960,2115,2115,2115,2115,0
20241004,144500,974960,2115,2115,2115,2115,0
20241004,144400,974960,2115,2115,2115,2115,5
20241004,144300,964385,2115,2115,2115,2115,0
20241004,144200,964385,2115,2115,2115,2115,0
20241004,144100,964385,2115,2115,2115,2115,0
20241004,144000,964385,2115,2115,2115,2115,5
20241004,143900,953810,2115,2115,2115,2115,0
20241004,143800,953810,2115,2115,2115,2115,0
20241004,143700,953810,2115,2115,2115,2115,0
20241004,143600,953810,2115,2115,2115,2115,5
20241004,143500,943235,2115,2115,2115,2115,0
20241004,143400,943235,2115,2115,2115,2115,0
20241004,143300,943235,2115,2115,2115,2115,0
20241004,143200,943235,2115,2115,2115,2115,5
20241004,143100,932660,2115,2115,2115,2115,0
20241004,143000,932660,2115,2115,2115,2115,0
20241004,142900,932660,2115,2115,2115,2115,0
20241004,142800,932660,2115,2115,2115,2115,5
20241004,142700,922085,2115,2115,2115,2115,0
20241004,142600,922085,2115,2115,2115,2115,0
20241004,142500,922085,2115,2115,2115,2115,5
20241004,142400,911510,2115,2115,2115,2115,0
20241004,142300,911510,2115,2115,2115,2115,0
20241004,142200,911510,2115,2115,2115,2115,0
20241004,142100,911510,2115,2115,2115,2115,5
20241004,142000,900935,2115,2115,2115,2115,0
20241004,141900,900935,2115,2115,2115,2115,0
20241004,141800,900935,2115,2115,2115,2115,0
20241004,141700,900935,2115,2115,2115,2115,5
20241004,141600,890360,2115,2115,2115,2115,0
20241004,141500,890360,2115,2115,2115,2115,0
20241004,141400,890360,2115,2115,2115,2115,0
20241004,141300,890360,2115,2115,2115,2115,5
20241004,141200,879785,2115,2115,2115,2115,0
20241004,141100,879785,2115,2115,2115,2115,0
20241004,141000,879785,2115,2115,2115,2115,0
20241004,140900,879785,2115,2115,2115,2115,5
20241004,140800,869210,2115,2115,2115,2115,0
20241004,140700,869210,2115,2115,2115,2115,0
20241004,140600,869210,2115,2115,2115,2115,0
20241004,140500,869210,2115,2115,2115,2115,6
20241004,140400,856520,2115,2115,2115,2115,0
20241004,140300,856520,2115,2115,2115,2115,0
20241004,140200,856520,2115,2115,2115,2115,0
20241004,140100,856520,2115,2115,2115,2115,5
20241004,140000,845945,2115,2115,2115,2115,0
20241004,135900,845945,2115,2115,2115,2115,0
20241004,135800,845945,2115,2115,2115,2115,5
20241004,135700,835370,2115,2115,2115,2115,0
20241004,135600,835370,2115,2115,2115,2115,0
20241004,135500,835370,2115,2115,2115,2115,0
20241004,135400,835370,2115,2115,2115,2115,5
20241004,135300,824795,2115,2115,2115,2115,0
20241004,135200,824795,2115,2115,2115,2115,0
20241004,135100,824795,2115,2115,2115,2115,0
20241004,135000,824795,2115,2115,2115,2115,5
20241004,134900,814220,2115,2115,2115,2115,0
20241004,134800,814220,2115,2115,2115,2115,0
20241004,134700,814220,2115,2115,2115,2115,0
20241004,134600,814220,2115,2115,2115,2115,5
20241004,134500,803645,2115,2115,2115,2115,0
20241004,134400,803645,2115,2115,2115,2115,0
20241004,134300,803645,2115,2115,2115,2115,0
20241004,134200,803645,2115,2115,2115,2115,5
20241004,134100,793070,2115,2115,2115,2115,0
20241004,134000,793070,2115,2115,2115,2115,0
20241004,133900,793070,2115,2115,2115,2115,0
20241004,133800,793070,2115,2115,2115,2115,5
20241004,133700,782495,2115,2115,2115,2115,0
20241004,133600,782495,2115,2115,2115,2115,0
20241004,133500,782495,2115,2115,2115,2115,5
20241004,133400,771920,2115,2115,2115,2115,0
20241004,133300,771920,2115,2115,2115,2115,0
20241004,133200,771920,2115,2115,2115,2115,0
20241004,133100,771920,2115,2115,2115,2115,5
20241004,133000,761345,2115,2115,2115,2115,0
20241004,132900,761345,2115,2115,2115,2115,0
20241004,132800,761345,2115,2115,2115,2115,0
20241004,132700,761345,2115,2115,2115,2115,5
20241004,132600,750770,2115,2115,2115,2115,0
20241004,132500,750770,2115,2115,2115,2115,0
20241004,132400,750770,2115,2115,2115,2115,0
20241004,132300,750770,2115,2115,2115,2115,5
20241004,132200,740195,2115,2115,2115,2115,0
20241004,132100,740195,2115,2115,2115,2115,0
20241004,132000,740195,2115,2115,2115,2115,0
20241004,131900,740195,2115,2115,2115,2115,5
20241004,131800,729620,2115,2115,2115,2115,0
20241004,131700,729620,2115,2115,2115,2115,0
20241004,131600,729620,2115,2115,2115,2115,0
20241004,131500,729620,2115,2115,2115,2115,5
20241004,131400,719045,2115,2115,2115,2115,0
20241004,131300,719045,2115,2115,2115,2115,0
20241004,131200,719045,2115,2115,2115,2115,0
20241004,131100,719045,2115,2115,2115,2115,5
20241004,131000,708470,2115,2115,2115,2115,0
20241004,130900,708470,2115,2115,2115,2115,0
20241004,130800,708470,2115,2115,2115,2115,5
20241004,130700,697895,2115,2115,2115,2115,0
20241004,130600,697895,2115,2115,2115,2115,0
20241004,130500,697895,2115,2115,2115,2115,0
20241004,130400,697895,2115,2115,2115,2115,5
20241004,130300,687320,2115,2115,2115,2115,0
20241004,130200,687320,2115,2115,2115,2115,0
20241004,130100,687320,2115,2115,2115,2115,0
20241004,130000,687320,2115,2115,2115,2115,5
20241004,125900,676745,2115,2115,2115,2115,0
20241004,125800,676745,2115,2115,2115,2115,0
20241004,125700,676745,2115,2115,2115,2115,0
20241004,125600,676745,2115,2115,2115,2115,5
20241004,125500,666170,2115,2115,2115,2115,0
20241004,125400,666170,2115,2115,2115,2115,0
20241004,125300,666170,2115,2115,2115,2115,0
20241004,125200,666170,2115,2115,2115,2115,5
20241004,125100,655595,2115,2115,2115,2115,0
20241004,125000,655595,2115,2115,2115,2115,0
20241004,124900,655595,2115,2115,2115,2115,0
20241004,124800,655595,2115,2115,2115,2115,6
20241004,124700,642905,2115,2115,2115,2115,0
20241004,124600,642905,2115,2115,2115,2115,0
20241004,124500,642905,2115,2115,2115,2115,0
20241004,124400,642905,2115,2115,2115,2115,5
20241004,124300,632330,2115,2115,2115,2115,0
20241004,124200,632330,2115,2115,2115,2115,0
20241004,124100,632330,2115,2115,2115,2115,5
20241004,124000,621755,2115,2115,2115,2115,0
20241004,123900,621755,2115,2115,2115,2115,0
20241004,123800,621755,2115,2115,2115,2115,0
20241004,123700,621755,2115,2115,2115,2115,5
20241004,123600,611180,2115,2115,2115,2115,0
20241004,123500,611180,2115,2115,2115,2115,0
20241004,123400,611180,2115,2115,2115,2115,0
20241004,123300,611180,2115,2115,2115,2115,5
20241004,123200,600605,2115,2115,2115,2115,0
20241004,123100,600605,2115,2115,2115,2115,0
20241004,123000,600605,2115,2115,2115,2115,0
20241004,122900,600605,2115,2115,2115,2115,5
20241004,122800,590030,2115,2115,2115,2115,0
20241004,122700,590030,2115,2115,2115,2115,0
20241004,122600,590030,2115,2115,2115,2115,0
20241004,122500,590030,2115,2115,2115,2115,5
20241004,122400,579455,2115,2115,2115,2115,0
20241004,122300,579455,2115,2115,2115,2115,0
20241004,122200,579455,2115,2115,2115,2115,0
20241004,122100,579455,2115,2115,2115,2115,5
20241004,122000,568880,2115,2115,2115,2115,0
20241004,121900,568880,2115,2115,2115,2115,0
20241004,121800,568880,2115,2115,2115,2115,0
20241004,121700,568880,2115,2115,2115,2115,5
20241004,121600,558305,2115,2115,2115,2115,0
20241004,121500,558305,2115,2115,2115,2115,0
20241004,121400,558305,2115,2115,2115,2115,5
20241004,121300,547730,2115,2115,2115,2115,0
20241004,121200,547730,2115,2115,2115,2115,0
20241004,121100,547730,2115,2115,2115,2115,0
20241004,121000,547730,2115,2115,2115,2115,5
20241004,120900,537155,2115,2115,2115,2115,0
20241004,120800,537155,2115,2115,2115,2115,0
20241004,120700,537155,2115,2115,2115,2115,0
20241004,120600,537155,2115,2115,2115,2115,5
20241004,120500,526580,2115,2115,2115,2115,0
20241004,120400,526580,2115,2115,2115,2115,0
20241004,120300,526580,2115,2115,2115,2115,0
20241004,120200,526580,2115,2115,2115,2115,5
20241004,120100,516005,2115,2115,2115,2115,0
20241004,120000,516005,2115,2115,2115,2115,0
20241004,115900,516005,2115,2115,2115,2115,0
20241004,115800,516005,2115,2115,2115,2115,5
20241004,115700,505430,2115,2115,2115,2115,0
20241004,115600,505430,2115,2115,2115,2115,0
20241004,115500,505430,2115,2115,2115,2115,0
20241004,115400,505430,2115,2115,2115,2115,5
20241004,115300,494855,2115,2115,2115,2115,0
20241004,115200,494855,2115,2115,2115,2115,0
20241004,115100,494855,2115,2115,2115,2115,0
20241004,115000,494855,2115,2115,2115,2115,5
20241004,114900,484280,2115,2115,2115,2115,0
20241004,114800,484280,2115,2115,2115,2115,0
20241004,114700,484280,2115,2115,2115,2115,5
20241004,114600,473705,2115,2115,2115,2115,0
20241004,114500,473705,2115,2115,2115,2115,0
20241004,114400,473705,2115,2115,2115,2115,0
20241004,114300,473705,2115,2115,2115,2115,5
20241004,114200,463130,2115,2115,2115,2115,0
20241004,114100,463130,2115,2115,2115,2115,0
20241004,114000,463130,2115,2115,2115,2115,0
20241004,113900,463130,2115,2115,2115,2115,5
20241004,113800,452555,2115,2115,2115,2115,0
20241004,113700,452555,2115,2115,2115,2115,0
20241004,113600,452555,2115,2115,2115,2115,0
20241004,113500,452555,2115,2115,2115,2115,5
20241004,113400,441980,2115,2115,2115,2115,0
20241004,113300,441980,2115,2115,2115,2115,0
20241004,113200,441980,2115,2115,2115,2115,0
20241004,113100,441980,2115,2115,2115,2115,6
20241004,113000,429290,2115,2115,2115,2115,0
20241004,112900,429290,2115,2115,2115,2115,0
20241004,112800,429290,2115,2115,2115,2115,0
20241004,112700,429290,2115,2115,2115,2115,5
20241004,112600,418715,2115,2115,2115,2115,0
20241004,112500,418715,2115,2115,2115,2115,0
20241004,112400,418715,2115,2115,2115,2115,5
20241004,112300,408140,2115,2115,2115,2115,0
20241004,112200,408140,2115,2115,2115,2115,0
20241004,112100,408140,2115,2115,2115,2115,0
20241004,112000,408140,2115,2115,2115,2115,5
20241004,111900,397565,2115,2115,2115,2115,0
20241004,111800,397565,2115,2115,2115,2115,0
20241004,111700,397565,2115,2115,2115,2115,0
20241004,111600,397565,2115,2115,2115,2115,5
20241004,111500,386990,2115,2115,2115,2115,0
20241004,111400,386990,2115,2115,2115,2115,0
20241004,111300,386990,2115,2115,2115,2115,0
20241004,111200,386990,2115,2115,2115,2115,5
20241004,111100,376415,2115,2115,2115,2115,0
20241004,111000,376415,2115,2115,2115,2115,0
20241004,110900,376415,2115,2115,2115,2115,0
20241004,110800,376415,2115,2115,2115,2115,5
20241004,110700,365840,2115,2115,2115,2115,0
20241004,110600,365840,2115,2115,2115,2115,0
20241004,110500,365840,2115,2115,2115,2115,0
20241004,110400,365840,2115,2115,2115,2115,5
20241004,110300,355265,2115,2115,2115,2115,0
20241004,110200,355265,2115,2115,2115,2115,0
20241004,110100,355265,2115,2115,2115,2115,0
20241004,110000,355265,2115,2115,2115,2115,5
20241004,105900,344690,2115,2115,2115,2115,0
20241004,105800,344690,2115,2115,2115,2115,0
20241004,105700,344690,2115,2115,2115,2115,5
20241004,105600,334115,2115,2115,2115,2115,0
20241004,105500,334115,2115,2115,2115,2115,0
20241004,105400,334115,2115,2115,2115,2115,0
20241004,105300,334115,2115,2115,2115,2115,5
20241004,105200,323540,2115,2115,2115,2115,0
20241004,105100,323540,2115,2115,2115,2115,0
20241004,105000,323540,2115,2115,2115,2115,0
20241004,104900,323540,2115,2115,2115,2115,5
20241004,104800,312965,2115,2115,2115,2115,0
20241004,104700,312965,2115,2115,2115,2115,0
20241004,104600,312965,2115,2115,2115,2115,0
20241004,104500,312965,2115,2115,2115,2115,5
20241004,104400,302390,2115,2115,2115,2115,0
20241004,104300,302390,2115,2115,2115,2115,0
20241004,104200,302390,2115,2115,2115,2115,0
20241004,104100,302390,2115,2115,2115,2115,5
20241004,104000,291815,2115,2115,2115,2115,0
20241004,103900,291815,2115,2115,2115,2115,0
20241004,103800,291815,2115,2115,2115,2115,0
20241004,103700,291815,2115,2115,2115,2115,5
20241004,103600,281240,2115,2115,2115,2115,0
20241004,103500,281240,2115,2115,2115,2115,0
20241004,103400,281240,2115,2115,2115,2115,4
20241004,103300,272780,2115,2115,2115,2115,5
20241004,103200,262205,2115,2115,2115,2115,0
20241004,103100,262205,2115,2115,2115,2115,0
20241004,103000,262205,2115,2115,2115,2115,5
20241004,102900,251630,2115,2115,2115,2115,0
20241004,102800,251630,2115,2115,2115,2115,0
20241004,102700,251630,2115,2115,2115,2115,0
20241004,102600,251630,2115,2115,2115,2115,5
20241004,102500,241055,2110,2110,2110,2110,0
20241004,102400,241055,2110,2110,2110,2110,0
20241004,102300,241055,2110,2110,2110,2110,0
20241004,102200,241055,2110,2110,2110,2110,1
20241004,102100,238945,2115,2115,2115,2115,0
20241004,102000,238945,2115,2115,2115,2115,0
20241004,101900,238945,2115,2115,2115,2115,0
20241004,101800,238945,2115,2115,2115,2115,5
20241004,101700,228370,2115,2115,2115,2115,0
20241004,101600,228370,2115,2115,2115,2115,0
20241004,101500,228370,2115,2115,2115,2115,0
20241004,101400,228370,2115,2115,2115,2115,6
20241004,101300,215680,2115,2115,2115,2115,0
20241004,101200,215680,2115,2115,2115,2115,0
20241004,101100,215680,2115,2115,2115,2115,0
20241004,101000,215680,2115,2115,2115,2115,5
20241004,100900,205105,2115,2115,2115,2115,0
20241004,100800,205105,2115,2115,2115,2115,0
20241004,100700,205105,2115,2115,2115,2115,0
20241004,100600,205105,2115,2115,2115,2115,5
20241004,100500,194530,2115,2115,2115,2115,0
20241004,100400,194530,2115,2115,2115,2115,0
20241004,100300,194530,2115,2115,2115,2115,5
20241004,100200,183955,2115,2115,2115,2115,0
20241004,100100,183955,2115,2115,2115,2115,0
20241004,100000,183955,2115,2115,2115,2115,0
20241004,095900,183955,2115,2115,2115,2115,5
20241004,095800,173380,2115,2115,2115,2115,0
20241004,095700,173380,2115,2115,2115,2115,0
20241004,095600,173380,2115,2115,2115,2115,0
20241004,095500,173380,2115,2115,2115,2115,5
20241004,095400,162805,2115,2115,2115,2115,0
20241004,095300,162805,2115,2115,2115,2115,0
20241004,095200,162805,2115,2115,2115,2115,0
20241004,095100,162805,2115,2115,2115,2115,5
20241004,095000,152230,2115,2115,2115,2115,0
20241004,094900,152230,2115,2115,2115,2115,0
20241004,094800,152230,2115,2115,2115,2115,0
20241004,094700,152230,2115,2115,2115,2115,5
20241004,094600,141655,2115,2115,2115,2115,0
20241004,094500,141655,2115,2115,2115,2115,0
20241004,094400,141655,2115,2115,2115,2115,0
20241004,094300,141655,2115,2115,2115,2115,5
20241004,094200,131080,2115,2115,2115,2115,4
20241004,094100,122620,2115,2115,2115,2115,0
20241004,094000,122620,2115,2115,2115,2115,0
20241004,093900,122620,2115,2115,2115,2115,5
20241004,093800,112045,2115,2115,2115,2115,0
20241004,093700,112045,2115,2115,2115,2115,0
20241004,093600,112045,2115,2115,2115,2115,5
20241004,093500,101470,2115,2115,2115,2115,0
20241004,093400,101470,2115,2115,2115,2115,0
20241004,093300,101470,2115,2115,2115,2115,0
20241004,093200,101470,2115,2115,2115,2115,5
20241004,093100,90895,2115,2115,2115,2115,0
20241004,093000,90895,2115,2115,2115,2115,0
20241004,092900,90895,2115,2115,2115,2115,0
20241004,092800,90895,2115,2115,2115,2115,5
20241004,092700,80320,2115,2115,2115,2115,0
20241004,092600,80320,2115,2115,2115,2115,0
20241004,092500,80320,2115,2115,2115,2115,0
20241004,092400,80320,2115,2115,2115,2115,5
20241004,092300,69745,2115,2115,2115,2115,0
20241004,092200,69745,2115,2115,2115,2115,0
20241004,092100,69745,2115,2115,2115,2115,0
20241004,092000,69745,2115,2115,2115,2115,5
20241004,091900,59170,2115,2115,2115,2115,0
20241004,091800,59170,2115,2115,2115,2115,0
20241004,091700,59170,2115,2115,2115,2115,0
20241004,091600,59170,2115,2115,2115,2115,5
20241004,091500,48595,2115,2115,2115,2115,0
20241004,091400,48595,2115,2115,2115,2115,0
20241004,091300,48595,2115,2115,2115,2115,5
20241004,091200,38020,2115,2115,2115,2115,0
20241004,091100,38020,2115,2115,2115,2115,0
20241004,091000,38020,2115,2115,2115,2115,0
20241004,090900,38020,2115,2115,2115,2115,5
20241004,090800,27445,2115,2115,2115,2115,0
20241004,090700,27445,2115,2115,2115,2115,0
20241004,090600,27445,2115,2115,2115,2115,0
20241004,090500,27445,2115,2115,2115,2115,5
20241004,090400,16870,2120,2120,2120,2120,0
20241004,090300,16870,2120,2120,2120,2120,0
20241004,090200,16870,2120,2120,2120,2120,0
20241004,090100,16870,2120,2120,2120,2120,5
20241004,090000,6270,2090,2090,2090,2090,3