stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,221700,5469135,2105,2105,2105,2105,6
20241008,221600,5469135,2105,2105,2105,2105,0
20241008,221500,5469135,2105,2105,2105,2105,0
20241008,221400,5469135,2105,2105,2105,2105,0
20241008,221300,5469135,2105,2105,2105,2105,0
20241008,221200,5469135,2105,2105,2105,2105,0
20241008,221100,5469135,2105,2105,2105,2105,0
20241008,221000,5469135,2105,2105,2105,2105,0
20241008,220900,5469135,2105,2105,2105,2105,0
20241008,220800,5469135,2105,2105,2105,2105,0
20241008,220700,5469135,2105,2105,2105,2105,0
20241008,220600,5469135,2105,2105,2105,2105,0
20241008,220500,5469135,2105,2105,2105,2105,0
20241008,220400,5469135,2105,2105,2105,2105,0
20241008,220300,5469135,2105,2105,2105,2105,0
20241008,220200,5469135,2105,2105,2105,2105,0
20241008,220100,5469135,2105,2105,2105,2105,0
20241008,220000,5469135,2105,2105,2105,2105,0
20241008,215900,5469135,2105,2105,2105,2105,0
20241008,215800,5469135,2105,2105,2105,2105,0
20241008,215700,5469135,2105,2105,2105,2105,0
20241008,215600,5469135,2105,2105,2105,2105,0
20241008,215500,5469135,2105,2105,2105,2105,0
20241008,215400,5469135,2105,2105,2105,2105,0
20241008,215300,5469135,2105,2105,2105,2105,0
20241008,215200,5469135,2105,2105,2105,2105,0
20241008,215100,5469135,2105,2105,2105,2105,0
20241008,215000,5469135,2105,2105,2105,2105,0
20241008,214900,5469135,2105,2105,2105,2105,0
20241008,214800,5469135,2105,2105,2105,2105,0
20241008,214700,5469135,2105,2105,2105,2105,6
20241008,214600,5469135,2105,2105,2105,2105,0
20241008,214500,5469135,2105,2105,2105,2105,0
20241008,214400,5469135,2105,2105,2105,2105,0
20241008,214300,5469135,2105,2105,2105,2105,0
20241008,214200,5469135,2105,2105,2105,2105,0
20241008,214100,5469135,2105,2105,2105,2105,0
20241008,214000,5469135,2105,2105,2105,2105,0
20241008,213900,5469135,2105,2105,2105,2105,0
20241008,213800,5469135,2105,2105,2105,2105,0
20241008,213700,5469135,2105,2105,2105,2105,0
20241008,213600,5469135,2105,2105,2105,2105,0
20241008,213500,5469135,2105,2105,2105,2105,0
20241008,213400,5469135,2105,2105,2105,2105,0
20241008,213300,5469135,2105,2105,2105,2105,0
20241008,213200,5469135,2105,2105,2105,2105,0
20241008,213100,5469135,2105,2105,2105,2105,0
20241008,213000,5469135,2105,2105,2105,2105,0
20241008,212900,5469135,2105,2105,2105,2105,0
20241008,212800,5469135,2105,2105,2105,2105,0
20241008,212700,5469135,2105,2105,2105,2105,0
20241008,212600,5469135,2105,2105,2105,2105,0
20241008,212500,5469135,2105,2105,2105,2105,0
20241008,212400,5469135,2105,2105,2105,2105,0
20241008,212300,5469135,2105,2105,2105,2105,0
20241008,212200,5469135,2105,2105,2105,2105,0
20241008,212100,5469135,2105,2105,2105,2105,0
20241008,212000,5469135,2105,2105,2105,2105,0
20241008,211900,5469135,2105,2105,2105,2105,0
20241008,211800,5469135,2105,2105,2105,2105,0
20241008,211700,5469135,2105,2105,2105,2105,6
20241008,211600,5469135,2105,2105,2105,2105,0
20241008,211500,5469135,2105,2105,2105,2105,0
20241008,211400,5469135,2105,2105,2105,2105,0
20241008,211300,5469135,2105,2105,2105,2105,0
20241008,211200,5469135,2105,2105,2105,2105,0
20241008,211100,5469135,2105,2105,2105,2105,0
20241008,211000,5469135,2105,2105,2105,2105,0
20241008,210900,5469135,2105,2105,2105,2105,0
20241008,210800,5469135,2105,2105,2105,2105,0
20241008,210700,5469135,2105,2105,2105,2105,0
20241008,210600,5469135,2105,2105,2105,2105,0
20241008,210500,5469135,2105,2105,2105,2105,0
20241008,210400,5469135,2105,2105,2105,2105,0
20241008,210300,5469135,2105,2105,2105,2105,0
20241008,210200,5469135,2105,2105,2105,2105,0
20241008,210100,5469135,2105,2105,2105,2105,0
20241008,210000,5469135,2105,2105,2105,2105,0
20241008,205900,5469135,2105,2105,2105,2105,0
20241008,205800,5469135,2105,2105,2105,2105,0
20241008,205700,5469135,2105,2105,2105,2105,0
20241008,205600,5469135,2105,2105,2105,2105,0
20241008,205500,5469135,2105,2105,2105,2105,0
20241008,205400,5469135,2105,2105,2105,2105,0
20241008,205300,5469135,2105,2105,2105,2105,0
20241008,205200,5469135,2105,2105,2105,2105,0
20241008,205100,5469135,2105,2105,2105,2105,0
20241008,205000,5469135,2105,2105,2105,2105,0
20241008,204900,5469135,2105,2105,2105,2105,0
20241008,204800,5469135,2105,2105,2105,2105,0
20241008,204700,5469135,2105,2105,2105,2105,6
20241008,204600,5469135,2105,2105,2105,2105,0
20241008,204500,5469135,2105,2105,2105,2105,0
20241008,204400,5469135,2105,2105,2105,2105,0
20241008,204300,5469135,2105,2105,2105,2105,0
20241008,204200,5469135,2105,2105,2105,2105,0
20241008,204100,5469135,2105,2105,2105,2105,0
20241008,204000,5469135,2105,2105,2105,2105,0
20241008,203900,5469135,2105,2105,2105,2105,0
20241008,203800,5469135,2105,2105,2105,2105,0
20241008,203700,5469135,2105,2105,2105,2105,0
20241008,203600,5469135,2105,2105,2105,2105,0
20241008,203500,5469135,2105,2105,2105,2105,0
20241008,203400,5469135,2105,2105,2105,2105,0
20241008,203300,5469135,2105,2105,2105,2105,0
20241008,203200,5469135,2105,2105,2105,2105,0
20241008,203100,5469135,2105,2105,2105,2105,0
20241008,203000,5469135,2105,2105,2105,2105,0
20241008,202900,5469135,2105,2105,2105,2105,0
20241008,202800,5469135,2105,2105,2105,2105,0
20241008,202700,5469135,2105,2105,2105,2105,0
20241008,202600,5469135,2105,2105,2105,2105,0
20241008,202500,5469135,2105,2105,2105,2105,0
20241008,202400,5469135,2105,2105,2105,2105,0
20241008,202300,5469135,2105,2105,2105,2105,0
20241008,202200,5469135,2105,2105,2105,2105,0
20241008,202100,5469135,2105,2105,2105,2105,0
20241008,202000,5469135,2105,2105,2105,2105,0
20241008,201900,5469135,2105,2105,2105,2105,0
20241008,201800,5469135,2105,2105,2105,2105,0
20241008,201700,5469135,2105,2105,2105,2105,6
20241008,201600,5469135,2105,2105,2105,2105,0
20241008,201500,5469135,2105,2105,2105,2105,0
20241008,201400,5469135,2105,2105,2105,2105,0
20241008,201300,5469135,2105,2105,2105,2105,0
20241008,201200,5469135,2105,2105,2105,2105,0
20241008,201100,5469135,2105,2105,2105,2105,0
20241008,201000,5469135,2105,2105,2105,2105,0
20241008,200900,5469135,2105,2105,2105,2105,0
20241008,200800,5469135,2105,2105,2105,2105,0
20241008,200700,5469135,2105,2105,2105,2105,0
20241008,200600,5469135,2105,2105,2105,2105,0
20241008,200500,5469135,2105,2105,2105,2105,0
20241008,200400,5469135,2105,2105,2105,2105,0
20241008,200300,5469135,2105,2105,2105,2105,0
20241008,200200,5469135,2105,2105,2105,2105,0
20241008,200100,5469135,2105,2105,2105,2105,0
20241008,200000,5469135,2105,2105,2105,2105,0
20241008,195900,5469135,2105,2105,2105,2105,0
20241008,195800,5469135,2105,2105,2105,2105,0
20241008,195700,5469135,2105,2105,2105,2105,0
20241008,195600,5469135,2105,2105,2105,2105,0
20241008,195500,5469135,2105,2105,2105,2105,0
20241008,195400,5469135,2105,2105,2105,2105,0
20241008,195300,5469135,2105,2105,2105,2105,0
20241008,195200,5469135,2105,2105,2105,2105,0
20241008,195100,5469135,2105,2105,2105,2105,0
20241008,195000,5469135,2105,2105,2105,2105,0
20241008,194900,5469135,2105,2105,2105,2105,0
20241008,194800,5469135,2105,2105,2105,2105,0
20241008,194700,5469135,2105,2105,2105,2105,6
20241008,194600,5469135,2105,2105,2105,2105,0
20241008,194500,5469135,2105,2105,2105,2105,0
20241008,194400,5469135,2105,2105,2105,2105,0
20241008,194300,5469135,2105,2105,2105,2105,0
20241008,194200,5469135,2105,2105,2105,2105,0
20241008,194100,5469135,2105,2105,2105,2105,0
20241008,194000,5469135,2105,2105,2105,2105,0
20241008,193900,5469135,2105,2105,2105,2105,0
20241008,193800,5469135,2105,2105,2105,2105,0
20241008,193700,5469135,2105,2105,2105,2105,0
20241008,193600,5469135,2105,2105,2105,2105,0
20241008,193500,5469135,2105,2105,2105,2105,0
20241008,193400,5469135,2105,2105,2105,2105,0
20241008,193300,5469135,2105,2105,2105,2105,0
20241008,193200,5469135,2105,2105,2105,2105,0
20241008,193100,5469135,2105,2105,2105,2105,0
20241008,193000,5469135,2105,2105,2105,2105,0
20241008,192900,5469135,2105,2105,2105,2105,0
20241008,192800,5469135,2105,2105,2105,2105,0
20241008,192700,5469135,2105,2105,2105,2105,0
20241008,192600,5469135,2105,2105,2105,2105,0
20241008,192500,5469135,2105,2105,2105,2105,0
20241008,192400,5469135,2105,2105,2105,2105,0
20241008,192300,5469135,2105,2105,2105,2105,0
20241008,192200,5469135,2105,2105,2105,2105,0
20241008,192100,5469135,2105,2105,2105,2105,0
20241008,192000,5469135,2105,2105,2105,2105,0
20241008,191900,5469135,2105,2105,2105,2105,0
20241008,191800,5469135,2105,2105,2105,2105,0
20241008,191700,5469135,2105,2105,2105,2105,6
20241008,191600,5469135,2105,2105,2105,2105,0
20241008,191500,5469135,2105,2105,2105,2105,0
20241008,191400,5469135,2105,2105,2105,2105,0
20241008,191300,5469135,2105,2105,2105,2105,0
20241008,191200,5469135,2105,2105,2105,2105,0
20241008,191100,5469135,2105,2105,2105,2105,0
20241008,191000,5469135,2105,2105,2105,2105,0
20241008,190900,5469135,2105,2105,2105,2105,0
20241008,190800,5469135,2105,2105,2105,2105,0
20241008,190700,5469135,2105,2105,2105,2105,0
20241008,190600,5469135,2105,2105,2105,2105,0
20241008,190500,5469135,2105,2105,2105,2105,0
20241008,190400,5469135,2105,2105,2105,2105,0
20241008,190300,5469135,2105,2105,2105,2105,0
20241008,190200,5469135,2105,2105,2105,2105,0
20241008,190100,5469135,2105,2105,2105,2105,0
20241008,190000,5469135,2105,2105,2105,2105,0
20241008,185900,5469135,2105,2105,2105,2105,0
20241008,185800,5469135,2105,2105,2105,2105,0
20241008,185700,5469135,2105,2105,2105,2105,0
20241008,185600,5469135,2105,2105,2105,2105,0
20241008,185500,5469135,2105,2105,2105,2105,0
20241008,185400,5469135,2105,2105,2105,2105,0
20241008,185300,5469135,2105,2105,2105,2105,0
20241008,185200,5469135,2105,2105,2105,2105,0
20241008,185100,5469135,2105,2105,2105,2105,0
20241008,185000,5469135,2105,2105,2105,2105,0
20241008,184900,5469135,2105,2105,2105,2105,0
20241008,184800,5469135,2105,2105,2105,2105,0
20241008,184700,5469135,2105,2105,2105,2105,6
20241008,184600,5469135,2105,2105,2105,2105,0
20241008,184500,5469135,2105,2105,2105,2105,0
20241008,184400,5469135,2105,2105,2105,2105,0
20241008,184300,5469135,2105,2105,2105,2105,0
20241008,184200,5469135,2105,2105,2105,2105,0
20241008,184100,5469135,2105,2105,2105,2105,0
20241008,184000,5469135,2105,2105,2105,2105,0
20241008,183900,5469135,2105,2105,2105,2105,0
20241008,183800,5469135,2105,2105,2105,2105,0
20241008,183700,5469135,2105,2105,2105,2105,0
20241008,183600,5469135,2105,2105,2105,2105,0
20241008,183500,5469135,2105,2105,2105,2105,0
20241008,183400,5469135,2105,2105,2105,2105,0
20241008,183300,5469135,2105,2105,2105,2105,0
20241008,183200,5469135,2105,2105,2105,2105,0
20241008,183100,5469135,2105,2105,2105,2105,0
20241008,183000,5469135,2105,2105,2105,2105,0
20241008,182900,5469135,2105,2105,2105,2105,0
20241008,182800,5469135,2105,2105,2105,2105,0
20241008,182700,5469135,2105,2105,2105,2105,0
20241008,182600,5469135,2105,2105,2105,2105,0
20241008,182500,5469135,2105,2105,2105,2105,0
20241008,182400,5469135,2105,2105,2105,2105,0
20241008,182300,5469135,2105,2105,2105,2105,0
20241008,182200,5469135,2105,2105,2105,2105,0
20241008,182100,5469135,2105,2105,2105,2105,0
20241008,182000,5469135,2105,2105,2105,2105,0
20241008,181900,5469135,2105,2105,2105,2105,0
20241008,181800,5469135,2105,2105,2105,2105,0
20241008,181700,5469135,2105,2105,2105,2105,6
20241008,181600,5469135,2105,2105,2105,2105,0
20241008,181500,5469135,2105,2105,2105,2105,0
20241008,181400,5469135,2105,2105,2105,2105,0
20241008,181300,5469135,2105,2105,2105,2105,0
20241008,181200,5469135,2105,2105,2105,2105,0
20241008,181100,5469135,2105,2105,2105,2105,0
20241008,181000,5469135,2105,2105,2105,2105,0
20241008,180900,5469135,2105,2105,2105,2105,0
20241008,180800,5469135,2105,2105,2105,2105,0
20241008,180700,5469135,2105,2105,2105,2105,0
20241008,180600,5469135,2105,2105,2105,2105,0
20241008,180500,5469135,2105,2105,2105,2105,0
20241008,180400,5469135,2105,2105,2105,2105,0
20241008,180300,5469135,2105,2105,2105,2105,0
20241008,180200,5469135,2105,2105,2105,2105,0
20241008,180100,5469135,2105,2105,2105,2105,0
20241008,180000,5469135,2105,2105,2105,2105,0
20241008,175900,5469135,2105,2105,2105,2105,0
20241008,175800,5469135,2105,2105,2105,2105,0
20241008,175700,5469135,2105,2105,2105,2105,0
20241008,175600,5469135,2105,2105,2105,2105,0
20241008,175500,5469135,2105,2105,2105,2105,0
20241008,175400,5469135,2105,2105,2105,2105,0
20241008,175300,5469135,2105,2105,2105,2105,0
20241008,175200,5469135,2105,2105,2105,2105,0
20241008,175100,5469135,2105,2105,2105,2105,0
20241008,175000,5469135,2105,2105,2105,2105,0
20241008,174900,5469135,2105,2105,2105,2105,0
20241008,174800,5469135,2105,2105,2105,2105,0
20241008,174700,5469135,2105,2105,2105,2105,6
20241008,174600,5469135,2105,2105,2105,2105,0
20241008,174500,5469135,2105,2105,2105,2105,0
20241008,174400,5469135,2105,2105,2105,2105,0
20241008,174300,5469135,2105,2105,2105,2105,0
20241008,174200,5469135,2105,2105,2105,2105,0
20241008,174100,5469135,2105,2105,2105,2105,0
20241008,174000,5469135,2105,2105,2105,2105,0
20241008,173900,5469135,2105,2105,2105,2105,0
20241008,173800,5469135,2105,2105,2105,2105,0
20241008,173700,5469135,2105,2105,2105,2105,0
20241008,173600,5469135,2105,2105,2105,2105,0
20241008,173500,5469135,2105,2105,2105,2105,0
20241008,173400,5469135,2105,2105,2105,2105,0
20241008,173300,5469135,2105,2105,2105,2105,0
20241008,173200,5469135,2105,2105,2105,2105,0
20241008,173100,5469135,2105,2105,2105,2105,0
20241008,173000,5469135,2105,2105,2105,2105,0
20241008,172900,5469135,2105,2105,2105,2105,0
20241008,172800,5469135,2105,2105,2105,2105,0
20241008,172700,5469135,2105,2105,2105,2105,0
20241008,172600,5469135,2105,2105,2105,2105,0
20241008,172500,5469135,2105,2105,2105,2105,0
20241008,172400,5469135,2105,2105,2105,2105,0
20241008,172300,5469135,2105,2105,2105,2105,0
20241008,172200,5469135,2105,2105,2105,2105,0
20241008,172100,5469135,2105,2105,2105,2105,0
20241008,172000,5469135,2105,2105,2105,2105,0
20241008,171900,5469135,2105,2105,2105,2105,0
20241008,171800,5469135,2105,2105,2105,2105,0
20241008,171700,5469135,2105,2105,2105,2105,6
20241008,171600,5469135,2105,2105,2105,2105,0
20241008,171500,5469135,2105,2105,2105,2105,0
20241008,171400,5469135,2105,2105,2105,2105,0
20241008,171300,5469135,2105,2105,2105,2105,0
20241008,171200,5469135,2105,2105,2105,2105,0
20241008,171100,5469135,2105,2105,2105,2105,0
20241008,171000,5469135,2105,2105,2105,2105,0
20241008,170900,5469135,2105,2105,2105,2105,0
20241008,170800,5469135,2105,2105,2105,2105,0
20241008,170700,5469135,2105,2105,2105,2105,0
20241008,170600,5469135,2105,2105,2105,2105,0
20241008,170500,5469135,2105,2105,2105,2105,0
20241008,170400,5469135,2105,2105,2105,2105,0
20241008,170300,5469135,2105,2105,2105,2105,0
20241008,170200,5469135,2105,2105,2105,2105,0
20241008,170100,5469135,2105,2105,2105,2105,0
20241008,170000,5469135,2105,2105,2105,2105,0
20241008,165900,5469135,2105,2105,2105,2105,0
20241008,165800,5469135,2105,2105,2105,2105,0
20241008,165700,5469135,2105,2105,2105,2105,0
20241008,165600,5469135,2105,2105,2105,2105,0
20241008,165500,5469135,2105,2105,2105,2105,0
20241008,165400,5469135,2105,2105,2105,2105,0
20241008,165300,5469135,2105,2105,2105,2105,0
20241008,165200,5469135,2105,2105,2105,2105,0
20241008,165100,5469135,2105,2105,2105,2105,0
20241008,165000,5469135,2105,2105,2105,2105,0
20241008,164900,5469135,2105,2105,2105,2105,0
20241008,164800,5469135,2105,2105,2105,2105,0
20241008,164700,5469135,2105,2105,2105,2105,6
20241008,164600,5469135,2105,2105,2105,2105,0
20241008,164500,5469135,2105,2105,2105,2105,0
20241008,164400,5469135,2105,2105,2105,2105,0
20241008,164300,5469135,2105,2105,2105,2105,0
20241008,164200,5469135,2105,2105,2105,2105,0
20241008,164100,5469135,2105,2105,2105,2105,0
20241008,164000,5469135,2105,2105,2105,2105,0
20241008,163900,5469135,2105,2105,2105,2105,0
20241008,163800,5469135,2105,2105,2105,2105,0
20241008,163700,5469135,2105,2105,2105,2105,0
20241008,163600,5469135,2105,2105,2105,2105,0
20241008,163500,5469135,2105,2105,2105,2105,0
20241008,163400,5469135,2105,2105,2105,2105,0
20241008,163300,5469135,2105,2105,2105,2105,0
20241008,163200,5469135,2105,2105,2105,2105,0
20241008,163100,5469135,2105,2105,2105,2105,0
20241008,163000,5469135,2105,2105,2105,2105,0
20241008,162900,5469135,2105,2105,2105,2105,0
20241008,162800,5469135,2105,2105,2105,2105,0
20241008,162700,5469135,2105,2105,2105,2105,0
20241008,162600,5469135,2105,2105,2105,2105,0
20241008,162500,5469135,2105,2105,2105,2105,0
20241008,162400,5469135,2105,2105,2105,2105,0
20241008,162300,5469135,2105,2105,2105,2105,0
20241008,162200,5469135,2105,2105,2105,2105,0
20241008,162100,5469135,2105,2105,2105,2105,0
20241008,162000,5469135,2105,2105,2105,2105,0
20241008,161900,5469135,2105,2105,2105,2105,0
20241008,161800,5469135,2105,2105,2105,2105,0
20241008,161700,5469135,2105,2105,2105,2105,6
20241008,161600,5469135,2105,2105,2105,2105,0
20241008,161500,5469135,2105,2105,2105,2105,0
20241008,161400,5469135,2105,2105,2105,2105,0
20241008,161300,5469135,2105,2105,2105,2105,0
20241008,161200,5469135,2105,2105,2105,2105,0
20241008,161100,5469135,2105,2105,2105,2105,0
20241008,161000,5469135,2105,2105,2105,2105,0
20241008,160900,5469135,2105,2105,2105,2105,0
20241008,160800,5469135,2105,2105,2105,2105,0
20241008,160700,5469135,2105,2105,2105,2105,0
20241008,160600,5469135,2105,2105,2105,2105,0
20241008,160500,5469135,2105,2105,2105,2105,0
20241008,160400,5469135,2105,2105,2105,2105,0
20241008,160300,5469135,2105,2105,2105,2105,0
20241008,160200,5469135,2105,2105,2105,2105,0
20241008,160100,5469135,2105,2105,2105,2105,0
20241008,160000,5469135,2105,2105,2105,2105,0
20241008,155900,5469135,2105,2105,2105,2105,0
20241008,155800,5469135,2105,2105,2105,2105,0
20241008,155700,5469135,2105,2105,2105,2105,0
20241008,155600,5469135,2105,2105,2105,2105,0
20241008,155500,5469135,2105,2105,2105,2105,0
20241008,155400,5469135,2105,2105,2105,2105,0
20241008,155300,5469135,2105,2105,2105,2105,0
20241008,155200,5469135,2105,2105,2105,2105,0
20241008,155100,5469135,2105,2105,2105,2105,0
20241008,155000,5469135,2105,2105,2105,2105,0
20241008,154900,5469135,2105,2105,2105,2105,0
20241008,154800,5469135,2105,2105,2105,2105,0
20241008,154700,5469135,2105,2105,2105,2105,6
20241008,154600,5469135,2105,2105,2105,2105,0
20241008,154500,5469135,2105,2105,2105,2105,0
20241008,154400,5469135,2105,2105,2105,2105,0
20241008,154300,5469135,2105,2105,2105,2105,0
20241008,154200,5469135,2105,2105,2105,2105,0
20241008,154100,5469135,2105,2105,2105,2105,0
20241008,154000,5469135,2105,2105,2105,2105,0
20241008,153900,5469135,2105,2105,2105,2105,0
20241008,153800,5469135,2105,2105,2105,2105,0
20241008,153700,5469135,2105,2105,2105,2105,0
20241008,153600,5469135,2105,2105,2105,2105,0
20241008,153500,5469135,2105,2105,2105,2105,0
20241008,153400,5469135,2105,2105,2105,2105,0
20241008,153300,5469135,2105,2105,2105,2105,0
20241008,153200,5469135,2105,2105,2105,2105,0
20241008,153100,5469135,2105,2105,2105,2105,0
20241008,153000,5469135,2105,2105,2105,2105,6
20241008,152900,5456505,2105,2105,2105,2105,0
20241008,152800,5456505,2105,2105,2105,2105,0
20241008,152700,5456505,2105,2105,2105,2105,0
20241008,152600,5456505,2105,2105,2105,2105,0
20241008,152500,5456505,2105,2105,2105,2105,0
20241008,152400,5456505,2105,2105,2105,2105,0
20241008,152300,5456505,2105,2105,2105,2105,0
20241008,152200,5456505,2105,2105,2105,2105,0
20241008,152100,5456505,2105,2105,2105,2105,0
20241008,152000,5456505,2105,2105,2105,2105,0
20241008,151900,5456505,2105,2105,2105,2105,0
20241008,151800,5456505,2105,2105,2105,2105,0
20241008,151700,5456505,2105,2105,2105,2105,26
20241008,151600,5401775,2105,2105,2105,2105,0
20241008,151500,5401775,2105,2105,2105,2105,0
20241008,151400,5401775,2105,2105,2105,2105,25
20241008,151300,5349150,2105,2105,2105,2105,0
20241008,151200,5349150,2105,2105,2105,2105,0
20241008,151100,5349150,2105,2105,2105,2105,26
20241008,151000,5294420,2105,2105,2105,2105,25
20241008,150900,5241795,2105,2105,2105,2105,0
20241008,150800,5241795,2105,2105,2105,2105,25
20241008,150700,5189170,2105,2105,2105,2105,0
20241008,150600,5189170,2105,2105,2105,2105,0
20241008,150500,5189170,2105,2105,2105,2105,26
20241008,150400,5134440,2105,2105,2105,2105,0
20241008,150300,5134440,2105,2105,2105,2105,0
20241008,150200,5134440,2105,2105,2105,2105,25
20241008,150100,5081815,2105,2105,2105,2105,0
20241008,150000,5081815,2105,2105,2105,2105,0
20241008,145900,5081815,2105,2105,2105,2105,26
20241008,145800,5027085,2105,2105,2105,2105,0
20241008,145700,5027085,2105,2105,2105,2105,0
20241008,145600,5027085,2105,2105,2105,2105,25
20241008,145500,4974460,2105,2105,2105,2105,0
20241008,145400,4974460,2105,2105,2105,2105,0
20241008,145300,4974460,2105,2105,2105,2105,26
20241008,145200,4919730,2105,2105,2105,2105,0
20241008,145100,4919730,2105,2105,2105,2105,0
20241008,145000,4919730,2105,2105,2105,2105,25
20241008,144900,4867105,2105,2105,2105,2105,0
20241008,144800,4867105,2105,2105,2105,2105,0
20241008,144700,4867105,2105,2105,2105,2105,26
20241008,144600,4812375,2105,2105,2105,2105,0
20241008,144500,4812375,2105,2105,2105,2105,25
20241008,144400,4759750,2105,2105,2105,2105,0
20241008,144300,4759750,2105,2105,2105,2105,0
20241008,144200,4759750,2105,2105,2105,2105,26
20241008,144100,4705020,2105,2105,2105,2105,0
20241008,144000,4705020,2105,2105,2105,2105,0
20241008,143900,4705020,2105,2105,2105,2105,25
20241008,143800,4652395,2105,2105,2105,2105,0
20241008,143700,4652395,2105,2105,2105,2105,0
20241008,143600,4652395,2105,2105,2105,2105,26
20241008,143500,4597665,2105,2105,2105,2105,0
20241008,143400,4597665,2105,2105,2105,2105,0
20241008,143300,4597665,2105,2105,2105,2105,25
20241008,143200,4545040,2105,2105,2105,2105,0
20241008,143100,4545040,2105,2105,2105,2105,0
20241008,143000,4545040,2105,2105,2105,2105,26
20241008,142900,4490310,2105,2105,2105,2105,0
20241008,142800,4490310,2105,2105,2105,2105,0
20241008,142700,4490310,2105,2105,2105,2105,25
20241008,142600,4437685,2105,2105,2105,2105,0
20241008,142500,4437685,2105,2105,2105,2105,0
20241008,142400,4437685,2105,2105,2105,2105,26
20241008,142300,4382955,2105,2105,2105,2105,0
20241008,142200,4382955,2105,2105,2105,2105,0
20241008,142100,4382955,2105,2105,2105,2105,0
20241008,142000,4382955,2105,2105,2105,2105,25
20241008,141900,4330330,2105,2105,2105,2105,0
20241008,141800,4330330,2105,2105,2105,2105,26
20241008,141700,4275600,2105,2105,2105,2105,0
20241008,141600,4275600,2105,2105,2105,2105,0
20241008,141500,4275600,2105,2105,2105,2105,0
20241008,141400,4275600,2105,2105,2105,2105,0
20241008,141300,4275600,2105,2105,2105,2105,12
20241008,141200,4250340,2105,2105,2105,2105,26
20241008,141100,4195610,2105,2105,2105,2105,0
20241008,141000,4195610,2105,2105,2105,2105,0
20241008,140900,4195610,2105,2105,2105,2105,25
20241008,140800,4142985,2100,2100,2100,2100,10
20241008,140700,4121985,2105,2100,2105,2100,14
20241008,140600,4092535,2095,2095,2095,2095,10
20241008,140500,4071585,2105,2100,2105,2100,12
20241008,140400,4046350,2105,2105,2105,2105,0
20241008,140300,4046350,2105,2105,2105,2105,25
20241008,140200,3993725,2100,2100,2100,2100,6
20241008,140100,3981125,2105,2105,2105,2105,0
20241008,140000,3981125,2105,2105,2105,2105,26
20241008,135900,3926395,2105,2105,2105,2105,0
20241008,135800,3926395,2105,2105,2105,2105,25
20241008,135700,3873770,2105,2105,2105,2105,0
20241008,135600,3873770,2105,2105,2105,2105,0
20241008,135500,3873770,2105,2105,2105,2105,26
20241008,135400,3819040,2105,2105,2105,2105,0
20241008,135300,3819040,2105,2105,2105,2105,0
20241008,135200,3819040,2105,2105,2105,2105,25
20241008,135100,3766415,2105,2105,2105,2105,0
20241008,135000,3766415,2105,2105,2105,2105,0
20241008,134900,3766415,2105,2105,2105,2105,26
20241008,134800,3711685,2105,2105,2105,2105,0
20241008,134700,3711685,2105,2105,2105,2105,0
20241008,134600,3711685,2105,2105,2105,2105,25
20241008,134500,3659060,2105,2105,2105,2105,0
20241008,134400,3659060,2105,2105,2105,2105,0
20241008,134300,3659060,2105,2105,2105,2105,26
20241008,134200,3604330,2105,2105,2105,2105,0
20241008,134100,3604330,2105,2105,2105,2105,0
20241008,134000,3604330,2105,2105,2105,2105,25
20241008,133900,3551705,2105,2105,2105,2105,0
20241008,133800,3551705,2105,2105,2105,2105,0
20241008,133700,3551705,2105,2105,2105,2105,26
20241008,133600,3496975,2105,2105,2105,2105,0
20241008,133500,3496975,2105,2105,2105,2105,0
20241008,133400,3496975,2105,2105,2105,2105,25
20241008,133300,3444350,2105,2105,2105,2105,0
20241008,133200,3444350,2105,2105,2105,2105,0
20241008,133100,3444350,2105,2105,2105,2105,26
20241008,133000,3389620,2105,2105,2105,2105,0
20241008,132900,3389620,2105,2105,2105,2105,0
20241008,132800,3389620,2105,2105,2105,2105,25
20241008,132700,3336995,2105,2105,2105,2105,0
20241008,132600,3336995,2105,2105,2105,2105,0
20241008,132500,3336995,2105,2105,2105,2105,26
20241008,132400,3282265,2100,2100,2100,2100,0
20241008,132300,3282265,2100,2100,2100,2100,5
20241008,132200,3271765,2105,2105,2105,2105,25
20241008,132100,3219140,2105,2105,2105,2105,0
20241008,132000,3219140,2105,2105,2105,2105,0
20241008,131900,3219140,2105,2100,2105,2100,39
20241008,131800,3137110,2105,2105,2105,2105,0
20241008,131700,3137110,2105,2105,2105,2105,0
20241008,131600,3137110,2105,2105,2105,2105,25
20241008,131500,3084485,2105,2105,2105,2105,0
20241008,131400,3084485,2105,2105,2105,2105,0
20241008,131300,3084485,2105,2105,2105,2105,26
20241008,131200,3029755,2105,2105,2105,2105,0
20241008,131100,3029755,2105,2105,2105,2105,25
20241008,131000,2977130,2105,2105,2105,2105,0
20241008,130900,2977130,2105,2105,2105,2105,0
20241008,130800,2977130,2105,2105,2105,2105,26
20241008,130700,2922400,2105,2105,2105,2105,0
20241008,130600,2922400,2105,2105,2105,2105,0
20241008,130500,2922400,2105,2105,2105,2105,25
20241008,130400,2869775,2105,2105,2105,2105,0
20241008,130300,2869775,2105,2105,2105,2105,0
20241008,130200,2869775,2105,2105,2105,2105,0
20241008,130100,2869775,2105,2105,2105,2105,0
20241008,130000,2869775,2105,2105,2105,2105,14
20241008,125900,2840305,2105,2105,2105,2105,25
20241008,125800,2787680,2105,2105,2105,2105,0
20241008,125700,2787680,2105,2105,2105,2105,0
20241008,125600,2787680,2105,2105,2105,2105,26
20241008,125500,2732950,2105,2105,2105,2105,0
20241008,125400,2732950,2105,2105,2105,2105,0
20241008,125300,2732950,2105,2105,2105,2105,25
20241008,125200,2680325,2105,2105,2105,2105,0
20241008,125100,2680325,2105,2105,2105,2105,0
20241008,125000,2680325,2105,2105,2105,2105,26
20241008,124900,2625595,2105,2105,2105,2105,0
20241008,124800,2625595,2105,2105,2105,2105,0
20241008,124700,2625595,2105,2105,2105,2105,25
20241008,124600,2572970,2100,2100,2100,2100,4
20241008,124500,2564570,2100,2100,2100,2100,4
20241008,124400,2556170,2105,2105,2105,2105,26
20241008,124300,2501440,2105,2105,2105,2105,0
20241008,124200,2501440,2105,2105,2105,2105,0
20241008,124100,2501440,2105,2105,2105,2105,25
20241008,124000,2448815,2105,2105,2105,2105,0
20241008,123900,2448815,2105,2105,2105,2105,0
20241008,123800,2448815,2105,2105,2105,2105,26
20241008,123700,2394085,2105,2105,2105,2105,0
20241008,123600,2394085,2105,2105,2105,2105,0
20241008,123500,2394085,2105,2105,2105,2105,25
20241008,123400,2341460,2100,2100,2100,2100,0
20241008,123300,2341460,2100,2100,2100,2100,4
20241008,123200,2333060,2105,2105,2105,2105,26
20241008,123100,2278330,2105,2105,2105,2105,0
20241008,123000,2278330,2105,2105,2105,2105,0
20241008,122900,2278330,2105,2105,2105,2105,25
20241008,122800,2225705,2105,2105,2105,2105,0
20241008,122700,2225705,2105,2105,2105,2105,0
20241008,122600,2225705,2105,2105,2105,2105,6
20241008,122500,2213075,2105,2105,2105,2105,0
20241008,122400,2213075,2105,2105,2105,2105,25
20241008,122300,2160450,2105,2105,2105,2105,0
20241008,122200,2160450,2105,2105,2105,2105,0
20241008,122100,2160450,2105,2105,2105,2105,26
20241008,122000,2105720,2105,2105,2105,2105,0
20241008,121900,2105720,2105,2105,2105,2105,0
20241008,121800,2105720,2105,2105,2105,2105,25
20241008,121700,2053095,2105,2105,2105,2105,0
20241008,121600,2053095,2105,2105,2105,2105,0
20241008,121500,2053095,2105,2105,2105,2105,26
20241008,121400,1998365,2100,2100,2100,2100,0
20241008,121300,1998365,2100,2100,2100,2100,0
20241008,121200,1998365,2100,2100,2100,2100,19
20241008,121100,1958465,2100,2100,2100,2100,0
20241008,121000,1958465,2100,2100,2100,2100,0
20241008,120900,1958465,2100,2100,2100,2100,26
20241008,120800,1903865,2100,2100,2100,2100,0
20241008,120700,1903865,2100,2100,2100,2100,0
20241008,120600,1903865,2100,2100,2100,2100,25
20241008,120500,1851365,2100,2100,2100,2100,0
20241008,120400,1851365,2100,2100,2100,2100,0
20241008,120300,1851365,2100,2100,2100,2100,26
20241008,120200,1796765,2100,2100,2100,2100,0
20241008,120100,1796765,2100,2100,2100,2100,0
20241008,120000,1796765,2100,2100,2100,2100,25
20241008,115900,1744265,2100,2100,2100,2100,0
20241008,115800,1744265,2100,2100,2100,2100,0
20241008,115700,1744265,2100,2100,2100,2100,26
20241008,115600,1689665,2100,2100,2100,2100,0
20241008,115500,1689665,2100,2100,2100,2100,0
20241008,115400,1689665,2100,2100,2100,2100,25
20241008,115300,1637165,2100,2100,2100,2100,0
20241008,115200,1637165,2100,2100,2100,2100,0
20241008,115100,1637165,2100,2100,2100,2100,26
20241008,115000,1582565,2095,2095,2095,2095,0
20241008,114900,1582565,2095,2095,2095,2095,1
20241008,114800,1580470,2100,2105,2105,2100,27
20241008,114700,1523645,2105,2105,2105,2105,0
20241008,114600,1523645,2105,2105,2105,2105,0
20241008,114500,1523645,2105,2105,2105,2105,26
20241008,114400,1468915,2105,2105,2105,2105,0
20241008,114300,1468915,2105,2105,2105,2105,0
20241008,114200,1468915,2105,2105,2105,2105,25
20241008,114100,1416290,2105,2105,2105,2105,0
20241008,114000,1416290,2105,2105,2105,2105,0
20241008,113900,1416290,2105,2105,2105,2105,26
20241008,113800,1361560,2105,2105,2105,2105,0
20241008,113700,1361560,2105,2105,2105,2105,0
20241008,113600,1361560,2105,2105,2105,2105,25
20241008,113500,1308935,2105,2105,2105,2105,0
20241008,113400,1308935,2105,2105,2105,2105,26
20241008,113300,1254205,2105,2105,2105,2105,0
20241008,113200,1254205,2105,2105,2105,2105,0
20241008,113100,1254205,2105,2105,2105,2105,25
20241008,113000,1201580,2105,2105,2105,2105,0
20241008,112900,1201580,2105,2105,2105,2105,0
20241008,112800,1201580,2105,2105,2105,2105,26
20241008,112700,1146850,2105,2105,2105,2105,0
20241008,112600,1146850,2105,2105,2105,2105,0
20241008,112500,1146850,2105,2105,2105,2105,25
20241008,112400,1094225,2105,2105,2105,2105,0
20241008,112300,1094225,2105,2105,2105,2105,0
20241008,112200,1094225,2105,2105,2105,2105,26
20241008,112100,1039495,2105,2105,2105,2105,0
20241008,112000,1039495,2105,2105,2105,2105,0
20241008,111900,1039495,2105,2105,2105,2105,25
20241008,111800,986870,2105,2105,2105,2105,0
20241008,111700,986870,2105,2105,2105,2105,0
20241008,111600,986870,2105,2105,2105,2105,26
20241008,111500,932140,2105,2105,2105,2105,0
20241008,111400,932140,2105,2105,2105,2105,0
20241008,111300,932140,2105,2105,2105,2105,25
20241008,111200,879515,2105,2105,2105,2105,0
20241008,111100,879515,2105,2105,2105,2105,0
20241008,111000,879515,2105,2105,2105,2105,26
20241008,110900,824785,2105,2105,2105,2105,0
20241008,110800,824785,2105,2105,2105,2105,0
20241008,110700,824785,2105,2105,2105,2105,25
20241008,110600,772160,2105,2105,2105,2105,0
20241008,110500,772160,2105,2105,2105,2105,0
20241008,110400,772160,2105,2105,2105,2105,26
20241008,110300,717430,2105,2105,2105,2105,0
20241008,110200,717430,2105,2105,2105,2105,0
20241008,110100,717430,2105,2105,2105,2105,25
20241008,110000,664805,2105,2105,2105,2105,0
20241008,105900,664805,2105,2105,2105,2105,0
20241008,105800,664805,2105,2105,2105,2105,26
20241008,105700,610075,2100,2100,2100,2100,5
20241008,105600,599575,2105,2105,2105,2105,0
20241008,105500,599575,2105,2105,2105,2105,25
20241008,105400,546950,2105,2105,2105,2105,0
20241008,105300,546950,2105,2105,2105,2105,0
20241008,105200,546950,2105,2105,2105,2105,26
20241008,105100,492220,2105,2105,2105,2105,0
20241008,105000,492220,2105,2105,2105,2105,0
20241008,104900,492220,2105,2100,2105,2100,29
20241008,104800,431195,2105,2105,2105,2105,0
20241008,104700,431195,2105,2105,2105,2105,26
20241008,104600,376465,2105,2105,2105,2105,0
20241008,104500,376465,2105,2105,2105,2105,0
20241008,104400,376465,2105,2105,2105,2105,25
20241008,104300,323840,2105,2105,2105,2105,0
20241008,104200,323840,2105,2105,2105,2105,0
20241008,104100,323840,2105,2105,2105,2105,26
20241008,104000,269110,2105,2105,2105,2105,0
20241008,103900,269110,2105,2105,2105,2105,0
20241008,103800,269110,2105,2105,2105,2105,25
20241008,103700,216485,2105,2105,2105,2105,0
20241008,103600,216485,2105,2105,2105,2105,0
20241008,103500,216485,2105,2105,2105,2105,26
20241008,103400,161755,2100,2100,2100,2100,0
20241008,103300,161755,2100,2100,2100,2100,0
20241008,103200,161755,2100,2100,2100,2100,14
20241008,103100,132355,2100,2100,2100,2100,1
20241008,103000,130255,2100,2100,2100,2100,0
20241008,102900,130255,2100,2105,2105,2100,29
20241008,102800,69230,2100,2100,2100,2100,0
20241008,102700,69230,2100,2100,2100,2100,0
20241008,102600,69230,2100,2100,2100,2100,21
20241008,102500,25130,2100,2100,2100,2100,0
20241008,102400,25130,2100,2100,2100,2100,0
20241008,102300,25130,2100,2100,2100,2100,0
20241008,102200,25130,2100,2100,2100,2100,0
20241008,102100,25130,2100,2100,2100,2100,0
20241008,102000,25130,2100,2100,2100,2100,0
20241008,101900,25130,2100,2100,2100,2100,0
20241008,101800,25130,2100,2100,2100,2100,0
20241008,101700,25130,2100,2100,2100,2100,0
20241008,101600,25130,2100,2100,2100,2100,0
20241008,101500,25130,2100,2100,2100,2100,0
20241008,101400,25130,2100,2100,2100,2100,0
20241008,101300,25130,2100,2100,2100,2100,0
20241008,101200,25130,2100,2100,2100,2100,0
20241008,101100,25130,2100,2100,2100,2100,0
20241008,101000,25130,2100,2100,2100,2100,0
20241008,100900,25130,2100,2100,2100,2100,0
20241008,100800,25130,2100,2100,2100,2100,0
20241008,100700,25130,2100,2100,2100,2100,0
20241008,100600,25130,2100,2100,2100,2100,0
20241008,100500,25130,2100,2100,2100,2100,0
20241008,100400,25130,2100,2100,2100,2100,0
20241008,100300,25130,2100,2100,2100,2100,0
20241008,100200,25130,2100,2100,2100,2100,0
20241008,100100,25130,2100,2100,2100,2100,0
20241008,100000,25130,2100,2100,2100,2100,0
20241008,095900,25130,2100,2100,2100,2100,0
20241008,095800,25130,2100,2100,2100,2100,0
20241008,095700,25130,2100,2100,2100,2100,0
20241008,095600,25130,2100,2100,2100,2100,0
20241008,095500,25130,2100,2100,2100,2100,0
20241008,095400,25130,2100,2100,2100,2100,0
20241008,095300,25130,2100,2100,2100,2100,1
20241008,095200,23030,2105,2105,2105,2105,0
20241008,095100,23030,2105,2105,2105,2105,0
20241008,095000,23030,2105,2105,2105,2105,0
20241008,094900,23030,2105,2105,2105,2105,0
20241008,094800,23030,2105,2105,2105,2105,0
20241008,094700,23030,2105,2105,2105,2105,0
20241008,094600,23030,2105,2105,2105,2105,0
20241008,094500,23030,2105,2105,2105,2105,0
20241008,094400,23030,2105,2105,2105,2105,0
20241008,094300,23030,2105,2105,2105,2105,0
20241008,094200,23030,2105,2105,2105,2105,0
20241008,094100,23030,2105,2105,2105,2105,0
20241008,094000,23030,2105,2105,2105,2105,0
20241008,093900,23030,2105,2105,2105,2105,0
20241008,093800,23030,2105,2105,2105,2105,0
20241008,093700,23030,2105,2105,2105,2105,0
20241008,093600,23030,2105,2105,2105,2105,0
20241008,093500,23030,2105,2105,2105,2105,0
20241008,093400,23030,2105,2105,2105,2105,0
20241008,093300,23030,2105,2105,2105,2105,0
20241008,093200,23030,2105,2105,2105,2105,0
20241008,093100,23030,2105,2105,2105,2105,0
20241008,093000,23030,2105,2105,2105,2105,0
20241008,092900,23030,2105,2105,2105,2105,0
20241008,092800,23030,2105,2105,2105,2105,0
20241008,092700,23030,2105,2105,2105,2105,0
20241008,092600,23030,2105,2105,2105,2105,0
20241008,092500,23030,2105,2105,2105,2105,0
20241008,092400,23030,2105,2105,2105,2105,0
20241008,092300,23030,2105,2105,2105,2105,0
20241008,092200,23030,2105,2105,2105,2105,0
20241008,092100,23030,2105,2105,2105,2105,0
20241008,092000,23030,2105,2105,2105,2105,0
20241008,091900,23030,2105,2105,2105,2105,0
20241008,091800,23030,2105,2100,2105,2100,6
20241008,091700,10425,2085,2085,2085,2085,0
20241008,091600,10425,2085,2085,2085,2085,0
20241008,091500,10425,2085,2085,2085,2085,0
20241008,091400,10425,2085,2085,2085,2085,0
20241008,091300,10425,2085,2085,2085,2085,0
20241008,091200,10425,2085,2085,2085,2085,0
20241008,091100,10425,2085,2085,2085,2085,0
20241008,091000,10425,2085,2085,2085,2085,0
20241008,090900,10425,2085,2085,2085,2085,0
20241008,090800,10425,2085,2085,2085,2085,0
20241008,090700,10425,2085,2085,2085,2085,0
20241008,090600,10425,2085,2085,2085,2085,0
20241008,090500,10425,2085,2085,2085,2085,0
20241008,090400,10425,2085,2085,2085,2085,0
20241008,090300,10425,2085,2085,2085,2085,0
20241008,090200,10425,2085,2085,2085,2085,0
20241008,090100,10425,2085,2085,2085,2085,0
20241008,090000,10425,2085,2085,2085,2085,5