stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,215100,1805025,2085,2085,2085,2085,107
20241004,215000,1805025,2085,2085,2085,2085,0
20241004,214900,1805025,2085,2085,2085,2085,0
20241004,214800,1805025,2085,2085,2085,2085,0
20241004,214700,1805025,2085,2085,2085,2085,0
20241004,214600,1805025,2085,2085,2085,2085,0
20241004,214500,1805025,2085,2085,2085,2085,0
20241004,214400,1805025,2085,2085,2085,2085,0
20241004,214300,1805025,2085,2085,2085,2085,0
20241004,214200,1805025,2085,2085,2085,2085,0
20241004,214100,1805025,2085,2085,2085,2085,0
20241004,214000,1805025,2085,2085,2085,2085,0
20241004,213900,1805025,2085,2085,2085,2085,0
20241004,213800,1805025,2085,2085,2085,2085,0
20241004,213700,1805025,2085,2085,2085,2085,0
20241004,213600,1805025,2085,2085,2085,2085,0
20241004,213500,1805025,2085,2085,2085,2085,0
20241004,213400,1805025,2085,2085,2085,2085,0
20241004,213300,1805025,2085,2085,2085,2085,0
20241004,213200,1805025,2085,2085,2085,2085,0
20241004,213100,1805025,2085,2085,2085,2085,0
20241004,213000,1805025,2085,2085,2085,2085,0
20241004,212900,1805025,2085,2085,2085,2085,0
20241004,212800,1805025,2085,2085,2085,2085,0
20241004,212700,1805025,2085,2085,2085,2085,0
20241004,212600,1805025,2085,2085,2085,2085,0
20241004,212500,1805025,2085,2085,2085,2085,0
20241004,212400,1805025,2085,2085,2085,2085,0
20241004,212300,1805025,2085,2085,2085,2085,0
20241004,212200,1805025,2085,2085,2085,2085,0
20241004,212100,1805025,2085,2085,2085,2085,107
20241004,212000,1805025,2085,2085,2085,2085,0
20241004,211900,1805025,2085,2085,2085,2085,0
20241004,211800,1805025,2085,2085,2085,2085,0
20241004,211700,1805025,2085,2085,2085,2085,0
20241004,211600,1805025,2085,2085,2085,2085,0
20241004,211500,1805025,2085,2085,2085,2085,0
20241004,211400,1805025,2085,2085,2085,2085,0
20241004,211300,1805025,2085,2085,2085,2085,0
20241004,211200,1805025,2085,2085,2085,2085,0
20241004,211100,1805025,2085,2085,2085,2085,0
20241004,211000,1805025,2085,2085,2085,2085,0
20241004,210900,1805025,2085,2085,2085,2085,0
20241004,210800,1805025,2085,2085,2085,2085,0
20241004,210700,1805025,2085,2085,2085,2085,0
20241004,210600,1805025,2085,2085,2085,2085,0
20241004,210500,1805025,2085,2085,2085,2085,0
20241004,210400,1805025,2085,2085,2085,2085,0
20241004,210300,1805025,2085,2085,2085,2085,0
20241004,210200,1805025,2085,2085,2085,2085,0
20241004,210100,1805025,2085,2085,2085,2085,0
20241004,210000,1805025,2085,2085,2085,2085,0
20241004,205900,1805025,2085,2085,2085,2085,0
20241004,205800,1805025,2085,2085,2085,2085,0
20241004,205700,1805025,2085,2085,2085,2085,0
20241004,205600,1805025,2085,2085,2085,2085,0
20241004,205500,1805025,2085,2085,2085,2085,0
20241004,205400,1805025,2085,2085,2085,2085,0
20241004,205300,1805025,2085,2085,2085,2085,0
20241004,205200,1805025,2085,2085,2085,2085,0
20241004,205100,1805025,2085,2085,2085,2085,107
20241004,205000,1805025,2085,2085,2085,2085,0
20241004,204900,1805025,2085,2085,2085,2085,0
20241004,204800,1805025,2085,2085,2085,2085,0
20241004,204700,1805025,2085,2085,2085,2085,0
20241004,204600,1805025,2085,2085,2085,2085,0
20241004,204500,1805025,2085,2085,2085,2085,0
20241004,204400,1805025,2085,2085,2085,2085,0
20241004,204300,1805025,2085,2085,2085,2085,0
20241004,204200,1805025,2085,2085,2085,2085,0
20241004,204100,1805025,2085,2085,2085,2085,0
20241004,204000,1805025,2085,2085,2085,2085,0
20241004,203900,1805025,2085,2085,2085,2085,0
20241004,203800,1805025,2085,2085,2085,2085,0
20241004,203700,1805025,2085,2085,2085,2085,0
20241004,203600,1805025,2085,2085,2085,2085,0
20241004,203500,1805025,2085,2085,2085,2085,0
20241004,203400,1805025,2085,2085,2085,2085,0
20241004,203300,1805025,2085,2085,2085,2085,0
20241004,203200,1805025,2085,2085,2085,2085,0
20241004,203100,1805025,2085,2085,2085,2085,0
20241004,203000,1805025,2085,2085,2085,2085,0
20241004,202900,1805025,2085,2085,2085,2085,0
20241004,202800,1805025,2085,2085,2085,2085,0
20241004,202700,1805025,2085,2085,2085,2085,0
20241004,202600,1805025,2085,2085,2085,2085,0
20241004,202500,1805025,2085,2085,2085,2085,0
20241004,202400,1805025,2085,2085,2085,2085,0
20241004,202300,1805025,2085,2085,2085,2085,0
20241004,202200,1805025,2085,2085,2085,2085,0
20241004,202100,1805025,2085,2085,2085,2085,107
20241004,202000,1805025,2085,2085,2085,2085,0
20241004,201900,1805025,2085,2085,2085,2085,0
20241004,201800,1805025,2085,2085,2085,2085,0
20241004,201700,1805025,2085,2085,2085,2085,0
20241004,201600,1805025,2085,2085,2085,2085,0
20241004,201500,1805025,2085,2085,2085,2085,0
20241004,201400,1805025,2085,2085,2085,2085,0
20241004,201300,1805025,2085,2085,2085,2085,0
20241004,201200,1805025,2085,2085,2085,2085,0
20241004,201100,1805025,2085,2085,2085,2085,0
20241004,201000,1805025,2085,2085,2085,2085,0
20241004,200900,1805025,2085,2085,2085,2085,0
20241004,200800,1805025,2085,2085,2085,2085,0
20241004,200700,1805025,2085,2085,2085,2085,0
20241004,200600,1805025,2085,2085,2085,2085,0
20241004,200500,1805025,2085,2085,2085,2085,0
20241004,200400,1805025,2085,2085,2085,2085,0
20241004,200300,1805025,2085,2085,2085,2085,0
20241004,200200,1805025,2085,2085,2085,2085,0
20241004,200100,1805025,2085,2085,2085,2085,0
20241004,200000,1805025,2085,2085,2085,2085,0
20241004,195900,1805025,2085,2085,2085,2085,0
20241004,195800,1805025,2085,2085,2085,2085,0
20241004,195700,1805025,2085,2085,2085,2085,0
20241004,195600,1805025,2085,2085,2085,2085,0
20241004,195500,1805025,2085,2085,2085,2085,0
20241004,195400,1805025,2085,2085,2085,2085,0
20241004,195300,1805025,2085,2085,2085,2085,0
20241004,195200,1805025,2085,2085,2085,2085,0
20241004,195100,1805025,2085,2085,2085,2085,107
20241004,195000,1805025,2085,2085,2085,2085,0
20241004,194900,1805025,2085,2085,2085,2085,0
20241004,194800,1805025,2085,2085,2085,2085,0
20241004,194700,1805025,2085,2085,2085,2085,0
20241004,194600,1805025,2085,2085,2085,2085,0
20241004,194500,1805025,2085,2085,2085,2085,0
20241004,194400,1805025,2085,2085,2085,2085,0
20241004,194300,1805025,2085,2085,2085,2085,0
20241004,194200,1805025,2085,2085,2085,2085,0
20241004,194100,1805025,2085,2085,2085,2085,0
20241004,194000,1805025,2085,2085,2085,2085,0
20241004,193900,1805025,2085,2085,2085,2085,0
20241004,193800,1805025,2085,2085,2085,2085,0
20241004,193700,1805025,2085,2085,2085,2085,0
20241004,193600,1805025,2085,2085,2085,2085,0
20241004,193500,1805025,2085,2085,2085,2085,0
20241004,193400,1805025,2085,2085,2085,2085,0
20241004,193300,1805025,2085,2085,2085,2085,0
20241004,193200,1805025,2085,2085,2085,2085,0
20241004,193100,1805025,2085,2085,2085,2085,0
20241004,193000,1805025,2085,2085,2085,2085,0
20241004,192900,1805025,2085,2085,2085,2085,0
20241004,192800,1805025,2085,2085,2085,2085,0
20241004,192700,1805025,2085,2085,2085,2085,0
20241004,192600,1805025,2085,2085,2085,2085,0
20241004,192500,1805025,2085,2085,2085,2085,0
20241004,192400,1805025,2085,2085,2085,2085,0
20241004,192300,1805025,2085,2085,2085,2085,0
20241004,192200,1805025,2085,2085,2085,2085,0
20241004,192100,1805025,2085,2085,2085,2085,107
20241004,192000,1805025,2085,2085,2085,2085,0
20241004,191900,1805025,2085,2085,2085,2085,0
20241004,191800,1805025,2085,2085,2085,2085,0
20241004,191700,1805025,2085,2085,2085,2085,0
20241004,191600,1805025,2085,2085,2085,2085,0
20241004,191500,1805025,2085,2085,2085,2085,0
20241004,191400,1805025,2085,2085,2085,2085,0
20241004,191300,1805025,2085,2085,2085,2085,0
20241004,191200,1805025,2085,2085,2085,2085,0
20241004,191100,1805025,2085,2085,2085,2085,0
20241004,191000,1805025,2085,2085,2085,2085,0
20241004,190900,1805025,2085,2085,2085,2085,0
20241004,190800,1805025,2085,2085,2085,2085,0
20241004,190700,1805025,2085,2085,2085,2085,0
20241004,190600,1805025,2085,2085,2085,2085,0
20241004,190500,1805025,2085,2085,2085,2085,0
20241004,190400,1805025,2085,2085,2085,2085,0
20241004,190300,1805025,2085,2085,2085,2085,0
20241004,190200,1805025,2085,2085,2085,2085,0
20241004,190100,1805025,2085,2085,2085,2085,0
20241004,190000,1805025,2085,2085,2085,2085,0
20241004,185900,1805025,2085,2085,2085,2085,0
20241004,185800,1805025,2085,2085,2085,2085,0
20241004,185700,1805025,2085,2085,2085,2085,0
20241004,185600,1805025,2085,2085,2085,2085,0
20241004,185500,1805025,2085,2085,2085,2085,0
20241004,185400,1805025,2085,2085,2085,2085,0
20241004,185300,1805025,2085,2085,2085,2085,0
20241004,185200,1805025,2085,2085,2085,2085,0
20241004,185100,1805025,2085,2085,2085,2085,107
20241004,185000,1805025,2085,2085,2085,2085,0
20241004,184900,1805025,2085,2085,2085,2085,0
20241004,184800,1805025,2085,2085,2085,2085,0
20241004,184700,1805025,2085,2085,2085,2085,0
20241004,184600,1805025,2085,2085,2085,2085,0
20241004,184500,1805025,2085,2085,2085,2085,0
20241004,184400,1805025,2085,2085,2085,2085,0
20241004,184300,1805025,2085,2085,2085,2085,0
20241004,184200,1805025,2085,2085,2085,2085,0
20241004,184100,1805025,2085,2085,2085,2085,0
20241004,184000,1805025,2085,2085,2085,2085,0
20241004,183900,1805025,2085,2085,2085,2085,0
20241004,183800,1805025,2085,2085,2085,2085,0
20241004,183700,1805025,2085,2085,2085,2085,0
20241004,183600,1805025,2085,2085,2085,2085,0
20241004,183500,1805025,2085,2085,2085,2085,0
20241004,183400,1805025,2085,2085,2085,2085,0
20241004,183300,1805025,2085,2085,2085,2085,0
20241004,183200,1805025,2085,2085,2085,2085,0
20241004,183100,1805025,2085,2085,2085,2085,0
20241004,183000,1805025,2085,2085,2085,2085,0
20241004,182900,1805025,2085,2085,2085,2085,0
20241004,182800,1805025,2085,2085,2085,2085,0
20241004,182700,1805025,2085,2085,2085,2085,0
20241004,182600,1805025,2085,2085,2085,2085,0
20241004,182500,1805025,2085,2085,2085,2085,0
20241004,182400,1805025,2085,2085,2085,2085,0
20241004,182300,1805025,2085,2085,2085,2085,0
20241004,182200,1805025,2085,2085,2085,2085,0
20241004,182100,1805025,2085,2085,2085,2085,107
20241004,182000,1805025,2085,2085,2085,2085,0
20241004,181900,1805025,2085,2085,2085,2085,0
20241004,181800,1805025,2085,2085,2085,2085,0
20241004,181700,1805025,2085,2085,2085,2085,0
20241004,181600,1805025,2085,2085,2085,2085,0
20241004,181500,1805025,2085,2085,2085,2085,0
20241004,181400,1805025,2085,2085,2085,2085,0
20241004,181300,1805025,2085,2085,2085,2085,0
20241004,181200,1805025,2085,2085,2085,2085,0
20241004,181100,1805025,2085,2085,2085,2085,0
20241004,181000,1805025,2085,2085,2085,2085,0
20241004,180900,1805025,2085,2085,2085,2085,0
20241004,180800,1805025,2085,2085,2085,2085,0
20241004,180700,1805025,2085,2085,2085,2085,0
20241004,180600,1805025,2085,2085,2085,2085,0
20241004,180500,1805025,2085,2085,2085,2085,0
20241004,180400,1805025,2085,2085,2085,2085,0
20241004,180300,1805025,2085,2085,2085,2085,0
20241004,180200,1805025,2085,2085,2085,2085,0
20241004,180100,1805025,2085,2085,2085,2085,0
20241004,180000,1805025,2085,2085,2085,2085,0
20241004,175900,1805025,2085,2085,2085,2085,0
20241004,175800,1805025,2085,2085,2085,2085,0
20241004,175700,1805025,2085,2085,2085,2085,0
20241004,175600,1805025,2085,2085,2085,2085,0
20241004,175500,1805025,2085,2085,2085,2085,0
20241004,175400,1805025,2085,2085,2085,2085,0
20241004,175300,1805025,2085,2085,2085,2085,0
20241004,175200,1805025,2085,2085,2085,2085,0
20241004,175100,1805025,2085,2085,2085,2085,107
20241004,175000,1805025,2085,2085,2085,2085,0
20241004,174900,1805025,2085,2085,2085,2085,0
20241004,174800,1805025,2085,2085,2085,2085,0
20241004,174700,1805025,2085,2085,2085,2085,0
20241004,174600,1805025,2085,2085,2085,2085,0
20241004,174500,1805025,2085,2085,2085,2085,0
20241004,174400,1805025,2085,2085,2085,2085,0
20241004,174300,1805025,2085,2085,2085,2085,0
20241004,174200,1805025,2085,2085,2085,2085,0
20241004,174100,1805025,2085,2085,2085,2085,0
20241004,174000,1805025,2085,2085,2085,2085,0
20241004,173900,1805025,2085,2085,2085,2085,0
20241004,173800,1805025,2085,2085,2085,2085,0
20241004,173700,1805025,2085,2085,2085,2085,0
20241004,173600,1805025,2085,2085,2085,2085,0
20241004,173500,1805025,2085,2085,2085,2085,0
20241004,173400,1805025,2085,2085,2085,2085,0
20241004,173300,1805025,2085,2085,2085,2085,0
20241004,173200,1805025,2085,2085,2085,2085,0
20241004,173100,1805025,2085,2085,2085,2085,0
20241004,173000,1805025,2085,2085,2085,2085,0
20241004,172900,1805025,2085,2085,2085,2085,0
20241004,172800,1805025,2085,2085,2085,2085,0
20241004,172700,1805025,2085,2085,2085,2085,0
20241004,172600,1805025,2085,2085,2085,2085,0
20241004,172500,1805025,2085,2085,2085,2085,0
20241004,172400,1805025,2085,2085,2085,2085,0
20241004,172300,1805025,2085,2085,2085,2085,0
20241004,172200,1805025,2085,2085,2085,2085,0
20241004,172100,1805025,2085,2085,2085,2085,107
20241004,172000,1805025,2085,2085,2085,2085,0
20241004,171900,1805025,2085,2085,2085,2085,0
20241004,171800,1805025,2085,2085,2085,2085,0
20241004,171700,1805025,2085,2085,2085,2085,0
20241004,171600,1805025,2085,2085,2085,2085,0
20241004,171500,1805025,2085,2085,2085,2085,0
20241004,171400,1805025,2085,2085,2085,2085,0
20241004,171300,1805025,2085,2085,2085,2085,0
20241004,171200,1805025,2085,2085,2085,2085,0
20241004,171100,1805025,2085,2085,2085,2085,0
20241004,171000,1805025,2085,2085,2085,2085,0
20241004,170900,1805025,2085,2085,2085,2085,0
20241004,170800,1805025,2085,2085,2085,2085,0
20241004,170700,1805025,2085,2085,2085,2085,0
20241004,170600,1805025,2085,2085,2085,2085,0
20241004,170500,1805025,2085,2085,2085,2085,0
20241004,170400,1805025,2085,2085,2085,2085,0
20241004,170300,1805025,2085,2085,2085,2085,0
20241004,170200,1805025,2085,2085,2085,2085,0
20241004,170100,1805025,2085,2085,2085,2085,0
20241004,170000,1805025,2085,2085,2085,2085,0
20241004,165900,1805025,2085,2085,2085,2085,0
20241004,165800,1805025,2085,2085,2085,2085,0
20241004,165700,1805025,2085,2085,2085,2085,0
20241004,165600,1805025,2085,2085,2085,2085,0
20241004,165500,1805025,2085,2085,2085,2085,0
20241004,165400,1805025,2085,2085,2085,2085,0
20241004,165300,1805025,2085,2085,2085,2085,0
20241004,165200,1805025,2085,2085,2085,2085,0
20241004,165100,1805025,2085,2085,2085,2085,107
20241004,165000,1805025,2085,2085,2085,2085,0
20241004,164900,1805025,2085,2085,2085,2085,0
20241004,164800,1805025,2085,2085,2085,2085,0
20241004,164700,1805025,2085,2085,2085,2085,0
20241004,164600,1805025,2085,2085,2085,2085,0
20241004,164500,1805025,2085,2085,2085,2085,0
20241004,164400,1805025,2085,2085,2085,2085,0
20241004,164300,1805025,2085,2085,2085,2085,0
20241004,164200,1805025,2085,2085,2085,2085,0
20241004,164100,1805025,2085,2085,2085,2085,0
20241004,164000,1805025,2085,2085,2085,2085,0
20241004,163900,1805025,2085,2085,2085,2085,0
20241004,163800,1805025,2085,2085,2085,2085,0
20241004,163700,1805025,2085,2085,2085,2085,0
20241004,163600,1805025,2085,2085,2085,2085,0
20241004,163500,1805025,2085,2085,2085,2085,0
20241004,163400,1805025,2085,2085,2085,2085,0
20241004,163300,1805025,2085,2085,2085,2085,0
20241004,163200,1805025,2085,2085,2085,2085,0
20241004,163100,1805025,2085,2085,2085,2085,0
20241004,163000,1805025,2085,2085,2085,2085,0
20241004,162900,1805025,2085,2085,2085,2085,0
20241004,162800,1805025,2085,2085,2085,2085,0
20241004,162700,1805025,2085,2085,2085,2085,0
20241004,162600,1805025,2085,2085,2085,2085,0
20241004,162500,1805025,2085,2085,2085,2085,0
20241004,162400,1805025,2085,2085,2085,2085,0
20241004,162300,1805025,2085,2085,2085,2085,0
20241004,162200,1805025,2085,2085,2085,2085,0
20241004,162100,1805025,2085,2085,2085,2085,107
20241004,162000,1805025,2085,2085,2085,2085,0
20241004,161900,1805025,2085,2085,2085,2085,0
20241004,161800,1805025,2085,2085,2085,2085,0
20241004,161700,1805025,2085,2085,2085,2085,0
20241004,161600,1805025,2085,2085,2085,2085,0
20241004,161500,1805025,2085,2085,2085,2085,0
20241004,161400,1805025,2085,2085,2085,2085,0
20241004,161300,1805025,2085,2085,2085,2085,0
20241004,161200,1805025,2085,2085,2085,2085,0
20241004,161100,1805025,2085,2085,2085,2085,0
20241004,161000,1805025,2085,2085,2085,2085,0
20241004,160900,1805025,2085,2085,2085,2085,0
20241004,160800,1805025,2085,2085,2085,2085,0
20241004,160700,1805025,2085,2085,2085,2085,0
20241004,160600,1805025,2085,2085,2085,2085,0
20241004,160500,1805025,2085,2085,2085,2085,0
20241004,160400,1805025,2085,2085,2085,2085,0
20241004,160300,1805025,2085,2085,2085,2085,0
20241004,160200,1805025,2085,2085,2085,2085,0
20241004,160100,1805025,2085,2085,2085,2085,0
20241004,160000,1805025,2085,2085,2085,2085,0
20241004,155900,1805025,2085,2085,2085,2085,0
20241004,155800,1805025,2085,2085,2085,2085,0
20241004,155700,1805025,2085,2085,2085,2085,0
20241004,155600,1805025,2085,2085,2085,2085,0
20241004,155500,1805025,2085,2085,2085,2085,0
20241004,155400,1805025,2085,2085,2085,2085,0
20241004,155300,1805025,2085,2085,2085,2085,0
20241004,155200,1805025,2085,2085,2085,2085,0
20241004,155100,1805025,2085,2085,2085,2085,107
20241004,155000,1805025,2085,2085,2085,2085,0
20241004,154900,1805025,2085,2085,2085,2085,0
20241004,154800,1805025,2085,2085,2085,2085,0
20241004,154700,1805025,2085,2085,2085,2085,0
20241004,154600,1805025,2085,2085,2085,2085,0
20241004,154500,1805025,2085,2085,2085,2085,0
20241004,154400,1805025,2085,2085,2085,2085,0
20241004,154300,1805025,2085,2085,2085,2085,0
20241004,154200,1805025,2085,2085,2085,2085,0
20241004,154100,1805025,2085,2085,2085,2085,0
20241004,154000,1805025,2085,2085,2085,2085,0
20241004,153900,1805025,2085,2085,2085,2085,0
20241004,153800,1805025,2085,2085,2085,2085,0
20241004,153700,1805025,2085,2085,2085,2085,0
20241004,153600,1805025,2085,2085,2085,2085,0
20241004,153500,1805025,2085,2085,2085,2085,0
20241004,153400,1805025,2085,2085,2085,2085,0
20241004,153300,1805025,2085,2085,2085,2085,0
20241004,153200,1805025,2085,2085,2085,2085,0
20241004,153100,1805025,2085,2085,2085,2085,0
20241004,153000,1805025,2085,2085,2085,2085,107
20241004,152900,1581930,2100,2100,2100,2100,0
20241004,152800,1581930,2100,2100,2100,2100,0
20241004,152700,1581930,2100,2100,2100,2100,0
20241004,152600,1581930,2100,2100,2100,2100,0
20241004,152500,1581930,2100,2100,2100,2100,0
20241004,152400,1581930,2100,2100,2100,2100,0
20241004,152300,1581930,2100,2100,2100,2100,0
20241004,152200,1581930,2100,2100,2100,2100,0
20241004,152100,1581930,2100,2100,2100,2100,0
20241004,152000,1581930,2100,2100,2100,2100,0
20241004,151900,1581930,2100,2105,2105,2100,8
20241004,151800,1565100,2100,2100,2100,2100,11
20241004,151700,1542000,2100,2100,2100,2100,0
20241004,151600,1542000,2100,2100,2100,2100,1
20241004,151500,1539900,2100,2105,2105,2100,6
20241004,151400,1527275,2100,2100,2100,2100,0
20241004,151300,1527275,2100,2100,2100,2100,0
20241004,151200,1527275,2100,2100,2100,2100,0
20241004,151100,1527275,2100,2105,2105,2100,6
20241004,151000,1514650,2105,2105,2105,2105,0
20241004,150900,1514650,2105,2105,2105,2105,0
20241004,150800,1514650,2105,2105,2105,2105,0
20241004,150700,1514650,2105,2105,2105,2105,5
20241004,150600,1504125,2105,2095,2105,2095,2
20241004,150500,1499925,2105,2105,2105,2105,0
20241004,150400,1499925,2105,2105,2105,2105,0
20241004,150300,1499925,2105,2105,2105,2105,5
20241004,150200,1489400,2105,2105,2105,2105,0
20241004,150100,1489400,2105,2105,2105,2105,0
20241004,150000,1489400,2105,2105,2105,2105,0
20241004,145900,1489400,2105,2105,2105,2105,5
20241004,145800,1478875,2105,2105,2105,2105,0
20241004,145700,1478875,2105,2105,2105,2105,0
20241004,145600,1478875,2105,2105,2105,2105,0
20241004,145500,1478875,2105,2105,2105,2105,5
20241004,145400,1468350,2105,2105,2105,2105,0
20241004,145300,1468350,2105,2105,2105,2105,0
20241004,145200,1468350,2105,2105,2105,2105,5
20241004,145100,1457825,2105,2105,2105,2105,0
20241004,145000,1457825,2105,2105,2105,2105,0
20241004,144900,1457825,2105,2105,2105,2105,0
20241004,144800,1457825,2105,2105,2105,2105,5
20241004,144700,1447300,2105,2105,2105,2105,0
20241004,144600,1447300,2105,2105,2105,2105,0
20241004,144500,1447300,2105,2105,2105,2105,0
20241004,144400,1447300,2105,2105,2105,2105,5
20241004,144300,1436775,2105,2105,2105,2105,0
20241004,144200,1436775,2105,2105,2105,2105,0
20241004,144100,1436775,2105,2105,2105,2105,0
20241004,144000,1436775,2105,2105,2105,2105,5
20241004,143900,1426250,2105,2105,2105,2105,0
20241004,143800,1426250,2105,2105,2105,2105,0
20241004,143700,1426250,2105,2105,2105,2105,0
20241004,143600,1426250,2105,2105,2105,2105,5
20241004,143500,1415725,2105,2105,2105,2105,0
20241004,143400,1415725,2105,2105,2105,2105,0
20241004,143300,1415725,2105,2105,2105,2105,0
20241004,143200,1415725,2105,2105,2105,2105,5
20241004,143100,1405200,2105,2105,2105,2105,0
20241004,143000,1405200,2105,2105,2105,2105,0
20241004,142900,1405200,2105,2105,2105,2105,0
20241004,142800,1405200,2105,2105,2105,2105,5
20241004,142700,1394675,2105,2105,2105,2105,0
20241004,142600,1394675,2105,2105,2105,2105,0
20241004,142500,1394675,2105,2105,2105,2105,5
20241004,142400,1384150,2105,2105,2105,2105,0
20241004,142300,1384150,2105,2105,2105,2105,0
20241004,142200,1384150,2105,2105,2105,2105,0
20241004,142100,1384150,2105,2105,2105,2105,5
20241004,142000,1373625,2105,2105,2105,2105,0
20241004,141900,1373625,2105,2105,2105,2105,0
20241004,141800,1373625,2105,2105,2105,2105,0
20241004,141700,1373625,2105,2105,2105,2105,5
20241004,141600,1363100,2105,2105,2105,2105,0
20241004,141500,1363100,2105,2105,2105,2105,0
20241004,141400,1363100,2105,2105,2105,2105,0
20241004,141300,1363100,2105,2105,2105,2105,5
20241004,141200,1352575,2085,2095,2095,2085,106
20241004,141100,1131555,2105,2105,2105,2105,0
20241004,141000,1131555,2105,2105,2105,2105,0
20241004,140900,1131555,2105,2105,2105,2105,5
20241004,140800,1121030,2105,2105,2105,2105,0
20241004,140700,1121030,2105,2105,2105,2105,0
20241004,140600,1121030,2105,2105,2105,2105,0
20241004,140500,1121030,2105,2105,2105,2105,6
20241004,140400,1108400,2105,2105,2105,2105,0
20241004,140300,1108400,2105,2105,2105,2105,0
20241004,140200,1108400,2105,2105,2105,2105,0
20241004,140100,1108400,2105,2105,2105,2105,5
20241004,140000,1097875,2105,2105,2105,2105,0
20241004,135900,1097875,2105,2105,2105,2105,0
20241004,135800,1097875,2105,2105,2105,2105,5
20241004,135700,1087350,2105,2105,2105,2105,0
20241004,135600,1087350,2105,2105,2105,2105,0
20241004,135500,1087350,2105,2105,2105,2105,0
20241004,135400,1087350,2105,2105,2105,2105,5
20241004,135300,1076825,2105,2105,2105,2105,0
20241004,135200,1076825,2105,2105,2105,2105,0
20241004,135100,1076825,2105,2105,2105,2105,0
20241004,135000,1076825,2105,2105,2105,2105,5
20241004,134900,1066300,2105,2105,2105,2105,0
20241004,134800,1066300,2105,2105,2105,2105,0
20241004,134700,1066300,2105,2105,2105,2105,0
20241004,134600,1066300,2105,2105,2105,2105,5
20241004,134500,1055775,2105,2105,2105,2105,0
20241004,134400,1055775,2105,2105,2105,2105,0
20241004,134300,1055775,2105,2105,2105,2105,0
20241004,134200,1055775,2105,2105,2105,2105,5
20241004,134100,1045250,2110,2110,2110,2110,0
20241004,134000,1045250,2110,2110,2110,2110,0
20241004,133900,1045250,2110,2110,2110,2110,0
20241004,133800,1045250,2110,2110,2110,2110,5
20241004,133700,1034700,2110,2110,2110,2110,0
20241004,133600,1034700,2110,2110,2110,2110,0
20241004,133500,1034700,2110,2110,2110,2110,0
20241004,133400,1034700,2110,2110,2110,2110,5
20241004,133300,1024150,2110,2110,2110,2110,0
20241004,133200,1024150,2110,2110,2110,2110,0
20241004,133100,1024150,2110,2110,2110,2110,5
20241004,133000,1013600,2110,2110,2110,2110,0
20241004,132900,1013600,2110,2110,2110,2110,0
20241004,132800,1013600,2110,2110,2110,2110,0
20241004,132700,1013600,2110,2110,2110,2110,5
20241004,132600,1003050,2110,2110,2110,2110,0
20241004,132500,1003050,2110,2110,2110,2110,0
20241004,132400,1003050,2110,2110,2110,2110,0
20241004,132300,1003050,2110,2110,2110,2110,5
20241004,132200,992500,2105,2105,2105,2105,0
20241004,132100,992500,2105,2105,2105,2105,0
20241004,132000,992500,2105,2105,2105,2105,0
20241004,131900,992500,2105,2105,2105,2105,5
20241004,131800,981975,2110,2110,2110,2110,0
20241004,131700,981975,2110,2110,2110,2110,0
20241004,131600,981975,2110,2110,2110,2110,0
20241004,131500,981975,2110,2110,2110,2110,5
20241004,131400,971425,2110,2110,2110,2110,0
20241004,131300,971425,2110,2110,2110,2110,0
20241004,131200,971425,2110,2110,2110,2110,0
20241004,131100,971425,2110,2110,2110,2110,5
20241004,131000,960875,2110,2110,2110,2110,0
20241004,130900,960875,2110,2110,2110,2110,0
20241004,130800,960875,2110,2110,2110,2110,5
20241004,130700,950325,2110,2110,2110,2110,0
20241004,130600,950325,2110,2110,2110,2110,0
20241004,130500,950325,2110,2110,2110,2110,0
20241004,130400,950325,2110,2110,2110,2110,5
20241004,130300,939775,2110,2110,2110,2110,0
20241004,130200,939775,2110,2110,2110,2110,0
20241004,130100,939775,2110,2110,2110,2110,0
20241004,130000,939775,2110,2110,2110,2110,5
20241004,125900,929225,2110,2110,2110,2110,0
20241004,125800,929225,2110,2110,2110,2110,0
20241004,125700,929225,2110,2110,2110,2110,0
20241004,125600,929225,2110,2110,2110,2110,5
20241004,125500,918675,2110,2110,2110,2110,0
20241004,125400,918675,2110,2110,2110,2110,0
20241004,125300,918675,2110,2110,2110,2110,0
20241004,125200,918675,2110,2110,2110,2110,5
20241004,125100,908125,2110,2110,2110,2110,0
20241004,125000,908125,2110,2110,2110,2110,0
20241004,124900,908125,2110,2110,2110,2110,0
20241004,124800,908125,2110,2110,2110,2110,6
20241004,124700,895465,2110,2110,2110,2110,0
20241004,124600,895465,2110,2110,2110,2110,0
20241004,124500,895465,2110,2110,2110,2110,0
20241004,124400,895465,2110,2110,2110,2110,5
20241004,124300,884915,2110,2110,2110,2110,0
20241004,124200,884915,2110,2110,2110,2110,0
20241004,124100,884915,2110,2110,2110,2110,5
20241004,124000,874365,2110,2110,2110,2110,0
20241004,123900,874365,2110,2110,2110,2110,0
20241004,123800,874365,2110,2110,2110,2110,0
20241004,123700,874365,2110,2110,2110,2110,5
20241004,123600,863815,2085,2085,2085,2085,0
20241004,123500,863815,2085,2095,2095,2085,96
20241004,123400,663535,2100,2100,2100,2100,0
20241004,123300,663535,2100,2100,2100,2100,5
20241004,123200,653035,2100,2100,2100,2100,0
20241004,123100,653035,2100,2100,2100,2100,0
20241004,123000,653035,2100,2100,2100,2100,0
20241004,122900,653035,2100,2100,2100,2100,5
20241004,122800,642535,2100,2105,2105,2100,6
20241004,122700,629920,2110,2110,2110,2110,0
20241004,122600,629920,2110,2110,2110,2110,0
20241004,122500,629920,2110,2110,2110,2110,5
20241004,122400,619370,2110,2110,2110,2110,0
20241004,122300,619370,2110,2110,2110,2110,0
20241004,122200,619370,2110,2110,2110,2110,0
20241004,122100,619370,2110,2110,2110,2110,5
20241004,122000,608820,2110,2110,2110,2110,0
20241004,121900,608820,2110,2110,2110,2110,0
20241004,121800,608820,2110,2110,2110,2110,0
20241004,121700,608820,2110,2110,2110,2110,5
20241004,121600,598270,2110,2110,2110,2110,0
20241004,121500,598270,2110,2110,2110,2110,0
20241004,121400,598270,2110,2110,2110,2110,5
20241004,121300,587720,2110,2110,2110,2110,0
20241004,121200,587720,2110,2110,2110,2110,0
20241004,121100,587720,2110,2110,2110,2110,0
20241004,121000,587720,2110,2110,2110,2110,5
20241004,120900,577170,2110,2110,2110,2110,0
20241004,120800,577170,2110,2110,2110,2110,0
20241004,120700,577170,2110,2110,2110,2110,0
20241004,120600,577170,2110,2110,2110,2110,5
20241004,120500,566620,2110,2110,2110,2110,0
20241004,120400,566620,2110,2110,2110,2110,0
20241004,120300,566620,2110,2110,2110,2110,0
20241004,120200,566620,2110,2110,2110,2110,5
20241004,120100,556070,2110,2110,2110,2110,0
20241004,120000,556070,2110,2110,2110,2110,0
20241004,115900,556070,2110,2110,2110,2110,0
20241004,115800,556070,2110,2110,2110,2110,5
20241004,115700,545520,2110,2110,2110,2110,0
20241004,115600,545520,2110,2110,2110,2110,0
20241004,115500,545520,2110,2110,2110,2110,0
20241004,115400,545520,2110,2110,2110,2110,5
20241004,115300,534970,2110,2110,2110,2110,0
20241004,115200,534970,2110,2110,2110,2110,0
20241004,115100,534970,2110,2110,2110,2110,0
20241004,115000,534970,2110,2110,2110,2110,5
20241004,114900,524420,2110,2110,2110,2110,0
20241004,114800,524420,2110,2110,2110,2110,0
20241004,114700,524420,2110,2110,2110,2110,5
20241004,114600,513870,2110,2110,2110,2110,0
20241004,114500,513870,2110,2110,2110,2110,0
20241004,114400,513870,2110,2110,2110,2110,0
20241004,114300,513870,2110,2110,2110,2110,5
20241004,114200,503320,2095,2095,2095,2095,0
20241004,114100,503320,2095,2095,2095,2095,0
20241004,114000,503320,2095,2100,2100,2095,5
20241004,113900,492835,2110,2110,2110,2110,5
20241004,113800,482285,2110,2110,2110,2110,0
20241004,113700,482285,2110,2110,2110,2110,0
20241004,113600,482285,2110,2110,2110,2110,0
20241004,113500,482285,2110,2110,2110,2110,5
20241004,113400,471735,2110,2110,2110,2110,0
20241004,113300,471735,2110,2110,2110,2110,0
20241004,113200,471735,2110,2110,2110,2110,0
20241004,113100,471735,2110,2110,2110,2110,6
20241004,113000,459075,2110,2110,2110,2110,0
20241004,112900,459075,2110,2110,2110,2110,0
20241004,112800,459075,2110,2110,2110,2110,0
20241004,112700,459075,2110,2110,2110,2110,5
20241004,112600,448525,2110,2110,2110,2110,0
20241004,112500,448525,2110,2110,2110,2110,0
20241004,112400,448525,2110,2110,2110,2110,0
20241004,112300,448525,2110,2110,2110,2110,5
20241004,112200,437975,2110,2110,2110,2110,0
20241004,112100,437975,2110,2110,2110,2110,0
20241004,112000,437975,2110,2110,2110,2110,5
20241004,111900,427425,2110,2110,2110,2110,0
20241004,111800,427425,2110,2110,2110,2110,0
20241004,111700,427425,2110,2110,2110,2110,0
20241004,111600,427425,2110,2100,2110,2100,9
20241004,111500,408475,2110,2110,2110,2110,0
20241004,111400,408475,2110,2110,2110,2110,0
20241004,111300,408475,2110,2110,2110,2110,0
20241004,111200,408475,2110,2110,2110,2110,5
20241004,111100,397925,2110,2110,2110,2110,0
20241004,111000,397925,2110,2110,2110,2110,0
20241004,110900,397925,2110,2110,2110,2110,0
20241004,110800,397925,2110,2110,2110,2110,5
20241004,110700,387375,2110,2110,2110,2110,0
20241004,110600,387375,2110,2110,2110,2110,0
20241004,110500,387375,2110,2110,2110,2110,0
20241004,110400,387375,2110,2110,2110,2110,5
20241004,110300,376825,2110,2110,2110,2110,0
20241004,110200,376825,2110,2110,2110,2110,0
20241004,110100,376825,2110,2110,2110,2110,0
20241004,110000,376825,2110,2105,2110,2105,9
20241004,105900,357855,2105,2105,2105,2105,0
20241004,105800,357855,2105,2105,2105,2105,0
20241004,105700,357855,2105,2105,2105,2105,1
20241004,105600,355750,2105,2105,2105,2105,0
20241004,105500,355750,2105,2105,2105,2105,0
20241004,105400,355750,2105,2105,2105,2105,0
20241004,105300,355750,2105,2105,2105,2105,5
20241004,105200,345225,2105,2105,2105,2105,0
20241004,105100,345225,2105,2105,2105,2105,0
20241004,105000,345225,2105,2105,2105,2105,0
20241004,104900,345225,2105,2105,2105,2105,5
20241004,104800,334700,2105,2105,2105,2105,0
20241004,104700,334700,2105,2105,2105,2105,0
20241004,104600,334700,2105,2105,2105,2105,0
20241004,104500,334700,2105,2105,2105,2105,5
20241004,104400,324175,2090,2090,2090,2090,4
20241004,104300,315815,2105,2105,2105,2105,0
20241004,104200,315815,2105,2105,2105,2105,0
20241004,104100,315815,2105,2105,2105,2105,5
20241004,104000,305290,2105,2105,2105,2105,0
20241004,103900,305290,2105,2105,2105,2105,0
20241004,103800,305290,2105,2105,2105,2105,0
20241004,103700,305290,2105,2105,2105,2105,5
20241004,103600,294765,2105,2105,2105,2105,0
20241004,103500,294765,2105,2105,2105,2105,0
20241004,103400,294765,2105,2105,2105,2105,0
20241004,103300,294765,2105,2105,2105,2105,5
20241004,103200,284240,2105,2105,2105,2105,0
20241004,103100,284240,2105,2105,2105,2105,0
20241004,103000,284240,2105,2105,2105,2105,5
20241004,102900,273715,2105,2105,2105,2105,0
20241004,102800,273715,2105,2105,2105,2105,0
20241004,102700,273715,2105,2105,2105,2105,0
20241004,102600,273715,2105,2105,2105,2105,5
20241004,102500,263190,2105,2105,2105,2105,0
20241004,102400,263190,2105,2105,2105,2105,0
20241004,102300,263190,2105,2105,2105,2105,0
20241004,102200,263190,2105,2105,2105,2105,5
20241004,102100,252665,2090,2090,2090,2090,0
20241004,102000,252665,2090,2090,2090,2090,0
20241004,101900,252665,2090,2090,2090,2090,4
20241004,101800,244305,2110,2110,2110,2110,5
20241004,101700,233755,2110,2110,2110,2110,0
20241004,101600,233755,2110,2110,2110,2110,0
20241004,101500,233755,2110,2110,2110,2110,0
20241004,101400,233755,2110,2110,2110,2110,6
20241004,101300,221095,2110,2110,2110,2110,0
20241004,101200,221095,2110,2110,2110,2110,0
20241004,101100,221095,2110,2110,2110,2110,0
20241004,101000,221095,2110,2110,2110,2110,5
20241004,100900,210545,2110,2110,2110,2110,0
20241004,100800,210545,2110,2110,2110,2110,0
20241004,100700,210545,2110,2110,2110,2110,0
20241004,100600,210545,2110,2110,2110,2110,5
20241004,100500,199995,2110,2110,2110,2110,0
20241004,100400,199995,2110,2110,2110,2110,0
20241004,100300,199995,2110,2110,2110,2110,5
20241004,100200,189445,2080,2080,2080,2080,0
20241004,100100,189445,2080,2080,2080,2080,0
20241004,100000,189445,2080,2080,2080,2080,1
20241004,095900,187365,2110,2110,2110,2110,5
20241004,095800,176815,2110,2110,2110,2110,0
20241004,095700,176815,2110,2110,2110,2110,0
20241004,095600,176815,2110,2110,2110,2110,0
20241004,095500,176815,2110,2110,2110,2110,5
20241004,095400,166265,2100,2100,2100,2100,0
20241004,095300,166265,2100,2100,2100,2100,0
20241004,095200,166265,2100,2100,2100,2100,0
20241004,095100,166265,2100,2100,2100,2100,5
20241004,095000,155765,2080,2080,2080,2080,0
20241004,094900,155765,2080,2080,2080,2080,0
20241004,094800,155765,2080,2080,2080,2080,4
20241004,094700,147445,2110,2110,2110,2110,5
20241004,094600,136895,2110,2110,2110,2110,0
20241004,094500,136895,2110,2110,2110,2110,0
20241004,094400,136895,2110,2110,2110,2110,0
20241004,094300,136895,2110,2110,2110,2110,5
20241004,094200,126345,2110,2110,2110,2110,0
20241004,094100,126345,2110,2110,2110,2110,0
20241004,094000,126345,2110,2110,2110,2110,0
20241004,093900,126345,2110,2110,2110,2110,5
20241004,093800,115795,2110,2110,2110,2110,0
20241004,093700,115795,2110,2110,2110,2110,0
20241004,093600,115795,2110,2110,2110,2110,5
20241004,093500,105245,2110,2110,2110,2110,0
20241004,093400,105245,2110,2110,2110,2110,0
20241004,093300,105245,2110,2110,2110,2110,0
20241004,093200,105245,2110,2110,2110,2110,5
20241004,093100,94695,2110,2110,2110,2110,0
20241004,093000,94695,2110,2110,2110,2110,0
20241004,092900,94695,2110,2110,2110,2110,0
20241004,092800,94695,2110,2110,2110,2110,5
20241004,092700,84145,2080,2080,2080,2080,5
20241004,092600,73745,2110,2110,2110,2110,0
20241004,092500,73745,2110,2110,2110,2110,0
20241004,092400,73745,2110,2110,2110,2110,5
20241004,092300,63195,2110,2110,2110,2110,0
20241004,092200,63195,2110,2110,2110,2110,0
20241004,092100,63195,2110,2110,2110,2110,0
20241004,092000,63195,2110,2110,2110,2110,5
20241004,091900,52645,2110,2110,2110,2110,0
20241004,091800,52645,2110,2110,2110,2110,0
20241004,091700,52645,2110,2110,2110,2110,0
20241004,091600,52645,2110,2110,2110,2110,5
20241004,091500,42095,2110,2110,2110,2110,0
20241004,091400,42095,2110,2110,2110,2110,0
20241004,091300,42095,2110,2110,2110,2110,0
20241004,091200,42095,2110,2110,2110,2110,5
20241004,091100,31545,2110,2110,2110,2110,0
20241004,091000,31545,2110,2110,2110,2110,3
20241004,090900,25215,2110,2110,2110,2110,4
20241004,090800,16775,2075,2075,2075,2075,0
20241004,090700,16775,2075,2075,2075,2075,0
20241004,090600,16775,2075,2075,2075,2075,0
20241004,090500,16775,2075,2075,2075,2075,3
20241004,090400,10550,2110,2110,2110,2110,0
20241004,090300,10550,2110,2110,2110,2110,0
20241004,090200,10550,2110,2110,2110,2110,0
20241004,090100,10550,2110,2110,2110,2110,5
20241004,090000,0,2110,2110,2110,2110,0