stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,195400,221252140,9470,9470,9470,9470,322
20241015,195300,221252140,9470,9470,9470,9470,0
20241015,195200,221252140,9470,9470,9470,9470,0
20241015,195100,221252140,9470,9470,9470,9470,0
20241015,195000,221252140,9470,9470,9470,9470,0
20241015,194900,221252140,9470,9470,9470,9470,0
20241015,194800,221252140,9470,9470,9470,9470,0
20241015,194700,221252140,9470,9470,9470,9470,0
20241015,194600,221252140,9470,9470,9470,9470,0
20241015,194500,221252140,9470,9470,9470,9470,0
20241015,194400,221252140,9470,9470,9470,9470,0
20241015,194300,221252140,9470,9470,9470,9470,0
20241015,194200,221252140,9470,9470,9470,9470,0
20241015,194100,221252140,9470,9470,9470,9470,0
20241015,194000,221252140,9470,9470,9470,9470,0
20241015,193900,221252140,9470,9470,9470,9470,0
20241015,193800,221252140,9470,9470,9470,9470,0
20241015,193700,221252140,9470,9470,9470,9470,0
20241015,193600,221252140,9470,9470,9470,9470,0
20241015,193500,221252140,9470,9470,9470,9470,0
20241015,193400,221252140,9470,9470,9470,9470,0
20241015,193300,221252140,9470,9470,9470,9470,0
20241015,193200,221252140,9470,9470,9470,9470,0
20241015,193100,221252140,9470,9470,9470,9470,0
20241015,193000,221252140,9470,9470,9470,9470,0
20241015,192900,221252140,9470,9470,9470,9470,0
20241015,192800,221252140,9470,9470,9470,9470,0
20241015,192700,221252140,9470,9470,9470,9470,0
20241015,192600,221252140,9470,9470,9470,9470,0
20241015,192500,221252140,9470,9470,9470,9470,0
20241015,192400,221252140,9470,9470,9470,9470,322
20241015,192300,221252140,9470,9470,9470,9470,0
20241015,192200,221252140,9470,9470,9470,9470,0
20241015,192100,221252140,9470,9470,9470,9470,0
20241015,192000,221252140,9470,9470,9470,9470,0
20241015,191900,221252140,9470,9470,9470,9470,0
20241015,191800,221252140,9470,9470,9470,9470,0
20241015,191700,221252140,9470,9470,9470,9470,0
20241015,191600,221252140,9470,9470,9470,9470,0
20241015,191500,221252140,9470,9470,9470,9470,0
20241015,191400,221252140,9470,9470,9470,9470,0
20241015,191300,221252140,9470,9470,9470,9470,0
20241015,191200,221252140,9470,9470,9470,9470,0
20241015,191100,221252140,9470,9470,9470,9470,0
20241015,191000,221252140,9470,9470,9470,9470,0
20241015,190900,221252140,9470,9470,9470,9470,0
20241015,190800,221252140,9470,9470,9470,9470,0
20241015,190700,221252140,9470,9470,9470,9470,0
20241015,190600,221252140,9470,9470,9470,9470,0
20241015,190500,221252140,9470,9470,9470,9470,0
20241015,190400,221252140,9470,9470,9470,9470,0
20241015,190300,221252140,9470,9470,9470,9470,0
20241015,190200,221252140,9470,9470,9470,9470,0
20241015,190100,221252140,9470,9470,9470,9470,0
20241015,190000,221252140,9470,9470,9470,9470,0
20241015,185900,221252140,9470,9470,9470,9470,0
20241015,185800,221252140,9470,9470,9470,9470,0
20241015,185700,221252140,9470,9470,9470,9470,0
20241015,185600,221252140,9470,9470,9470,9470,0
20241015,185500,221252140,9470,9470,9470,9470,0
20241015,185400,221252140,9470,9470,9470,9470,322
20241015,185300,221252140,9470,9470,9470,9470,0
20241015,185200,221252140,9470,9470,9470,9470,0
20241015,185100,221252140,9470,9470,9470,9470,0
20241015,185000,221252140,9470,9470,9470,9470,0
20241015,184900,221252140,9470,9470,9470,9470,0
20241015,184800,221252140,9470,9470,9470,9470,0
20241015,184700,221252140,9470,9470,9470,9470,0
20241015,184600,221252140,9470,9470,9470,9470,0
20241015,184500,221252140,9470,9470,9470,9470,0
20241015,184400,221252140,9470,9470,9470,9470,0
20241015,184300,221252140,9470,9470,9470,9470,0
20241015,184200,221252140,9470,9470,9470,9470,0
20241015,184100,221252140,9470,9470,9470,9470,0
20241015,184000,221252140,9470,9470,9470,9470,0
20241015,183900,221252140,9470,9470,9470,9470,0
20241015,183800,221252140,9470,9470,9470,9470,0
20241015,183700,221252140,9470,9470,9470,9470,0
20241015,183600,221252140,9470,9470,9470,9470,0
20241015,183500,221252140,9470,9470,9470,9470,0
20241015,183400,221252140,9470,9470,9470,9470,0
20241015,183300,221252140,9470,9470,9470,9470,0
20241015,183200,221252140,9470,9470,9470,9470,0
20241015,183100,221252140,9470,9470,9470,9470,0
20241015,183000,221252140,9470,9470,9470,9470,0
20241015,182900,221252140,9470,9470,9470,9470,0
20241015,182800,221252140,9470,9470,9470,9470,0
20241015,182700,221252140,9470,9470,9470,9470,0
20241015,182600,221252140,9470,9470,9470,9470,0
20241015,182500,221252140,9470,9470,9470,9470,0
20241015,182400,221252140,9470,9470,9470,9470,322
20241015,182300,221252140,9470,9470,9470,9470,0
20241015,182200,221252140,9470,9470,9470,9470,0
20241015,182100,221252140,9470,9470,9470,9470,0
20241015,182000,221252140,9470,9470,9470,9470,0
20241015,181900,221252140,9470,9470,9470,9470,0
20241015,181800,221252140,9470,9470,9470,9470,0
20241015,181700,221252140,9470,9470,9470,9470,0
20241015,181600,221252140,9470,9470,9470,9470,0
20241015,181500,221252140,9470,9470,9470,9470,0
20241015,181400,221252140,9470,9470,9470,9470,0
20241015,181300,221252140,9470,9470,9470,9470,0
20241015,181200,221252140,9470,9470,9470,9470,0
20241015,181100,221252140,9470,9470,9470,9470,0
20241015,181000,221252140,9470,9470,9470,9470,0
20241015,180900,221252140,9470,9470,9470,9470,0
20241015,180800,221252140,9470,9470,9470,9470,0
20241015,180700,221252140,9470,9470,9470,9470,0
20241015,180600,221252140,9470,9470,9470,9470,0
20241015,180500,221252140,9470,9470,9470,9470,0
20241015,180400,221252140,9470,9470,9470,9470,0
20241015,180300,221252140,9470,9470,9470,9470,0
20241015,180200,221252140,9470,9470,9470,9470,0
20241015,180100,221252140,9470,9470,9470,9470,0
20241015,180000,221252140,9470,9470,9470,9470,0
20241015,175900,221252140,9470,9470,9470,9470,0
20241015,175800,221252140,9470,9470,9470,9470,0
20241015,175700,221252140,9470,9470,9470,9470,0
20241015,175600,221252140,9470,9470,9470,9470,0
20241015,175500,221252140,9470,9470,9470,9470,0
20241015,175400,221252140,9470,9470,9470,9470,322
20241015,175300,221252140,9470,9470,9470,9470,0
20241015,175200,221252140,9470,9470,9470,9470,0
20241015,175100,221252140,9470,9470,9470,9470,0
20241015,175000,221252140,9470,9470,9470,9470,0
20241015,174900,221252140,9470,9470,9470,9470,0
20241015,174800,221252140,9470,9470,9470,9470,0
20241015,174700,221252140,9470,9470,9470,9470,0
20241015,174600,221252140,9470,9470,9470,9470,0
20241015,174500,221252140,9470,9470,9470,9470,0
20241015,174400,221252140,9470,9470,9470,9470,0
20241015,174300,221252140,9470,9470,9470,9470,0
20241015,174200,221252140,9470,9470,9470,9470,0
20241015,174100,221252140,9470,9470,9470,9470,0
20241015,174000,221252140,9470,9470,9470,9470,0
20241015,173900,221252140,9470,9470,9470,9470,0
20241015,173800,221252140,9470,9470,9470,9470,0
20241015,173700,221252140,9470,9470,9470,9470,0
20241015,173600,221252140,9470,9470,9470,9470,0
20241015,173500,221252140,9470,9470,9470,9470,0
20241015,173400,221252140,9470,9470,9470,9470,0
20241015,173300,221252140,9470,9470,9470,9470,0
20241015,173200,221252140,9470,9470,9470,9470,0
20241015,173100,221252140,9470,9470,9470,9470,0
20241015,173000,221252140,9470,9470,9470,9470,0
20241015,172900,221252140,9470,9470,9470,9470,0
20241015,172800,221252140,9470,9470,9470,9470,0
20241015,172700,221252140,9470,9470,9470,9470,0
20241015,172600,221252140,9470,9470,9470,9470,0
20241015,172500,221252140,9470,9470,9470,9470,0
20241015,172400,221252140,9470,9470,9470,9470,322
20241015,172300,221252140,9470,9470,9470,9470,0
20241015,172200,221252140,9470,9470,9470,9470,0
20241015,172100,221252140,9470,9470,9470,9470,0
20241015,172000,221252140,9470,9470,9470,9470,0
20241015,171900,221252140,9470,9470,9470,9470,0
20241015,171800,221252140,9470,9470,9470,9470,0
20241015,171700,221252140,9470,9470,9470,9470,0
20241015,171600,221252140,9470,9470,9470,9470,0
20241015,171500,221252140,9470,9470,9470,9470,0
20241015,171400,221252140,9470,9470,9470,9470,0
20241015,171300,221252140,9470,9470,9470,9470,0
20241015,171200,221252140,9470,9470,9470,9470,0
20241015,171100,221252140,9470,9470,9470,9470,0
20241015,171000,221252140,9470,9470,9470,9470,0
20241015,170900,221252140,9470,9470,9470,9470,0
20241015,170800,221252140,9470,9470,9470,9470,0
20241015,170700,221252140,9470,9470,9470,9470,0
20241015,170600,221252140,9470,9470,9470,9470,0
20241015,170500,221252140,9470,9470,9470,9470,0
20241015,170400,221252140,9470,9470,9470,9470,0
20241015,170300,221252140,9470,9470,9470,9470,0
20241015,170200,221252140,9470,9470,9470,9470,0
20241015,170100,221252140,9470,9470,9470,9470,0
20241015,170000,221252140,9470,9470,9470,9470,0
20241015,165900,221252140,9470,9470,9470,9470,0
20241015,165800,221252140,9470,9470,9470,9470,0
20241015,165700,221252140,9470,9470,9470,9470,0
20241015,165600,221252140,9470,9470,9470,9470,0
20241015,165500,221252140,9470,9470,9470,9470,0
20241015,165400,221252140,9470,9470,9470,9470,322
20241015,165300,221252140,9470,9470,9470,9470,0
20241015,165200,221252140,9470,9470,9470,9470,0
20241015,165100,221252140,9470,9470,9470,9470,0
20241015,165000,221252140,9470,9470,9470,9470,0
20241015,164900,221252140,9470,9470,9470,9470,0
20241015,164800,221252140,9470,9470,9470,9470,0
20241015,164700,221252140,9470,9470,9470,9470,0
20241015,164600,221252140,9470,9470,9470,9470,0
20241015,164500,221252140,9470,9470,9470,9470,0
20241015,164400,221252140,9470,9470,9470,9470,0
20241015,164300,221252140,9470,9470,9470,9470,0
20241015,164200,221252140,9470,9470,9470,9470,0
20241015,164100,221252140,9470,9470,9470,9470,0
20241015,164000,221252140,9470,9470,9470,9470,0
20241015,163900,221252140,9470,9470,9470,9470,0
20241015,163800,221252140,9470,9470,9470,9470,0
20241015,163700,221252140,9470,9470,9470,9470,0
20241015,163600,221252140,9470,9470,9470,9470,0
20241015,163500,221252140,9470,9470,9470,9470,0
20241015,163400,221252140,9470,9470,9470,9470,0
20241015,163300,221252140,9470,9470,9470,9470,0
20241015,163200,221252140,9470,9470,9470,9470,0
20241015,163100,221252140,9470,9470,9470,9470,0
20241015,163000,221252140,9470,9470,9470,9470,0
20241015,162900,221252140,9470,9470,9470,9470,0
20241015,162800,221252140,9470,9470,9470,9470,0
20241015,162700,221252140,9470,9470,9470,9470,0
20241015,162600,221252140,9470,9470,9470,9470,0
20241015,162500,221252140,9470,9470,9470,9470,0
20241015,162400,221252140,9470,9470,9470,9470,322
20241015,162300,221252140,9470,9470,9470,9470,0
20241015,162200,221252140,9470,9470,9470,9470,0
20241015,162100,221252140,9470,9470,9470,9470,0
20241015,162000,221252140,9470,9470,9470,9470,0
20241015,161900,221252140,9470,9470,9470,9470,0
20241015,161800,221252140,9470,9470,9470,9470,0
20241015,161700,221252140,9470,9470,9470,9470,0
20241015,161600,221252140,9470,9470,9470,9470,0
20241015,161500,221252140,9470,9470,9470,9470,0
20241015,161400,221252140,9470,9470,9470,9470,0
20241015,161300,221252140,9470,9470,9470,9470,0
20241015,161200,221252140,9470,9470,9470,9470,0
20241015,161100,221252140,9470,9470,9470,9470,0
20241015,161000,221252140,9470,9470,9470,9470,0
20241015,160900,221252140,9470,9470,9470,9470,0
20241015,160800,221252140,9470,9470,9470,9470,0
20241015,160700,221252140,9470,9470,9470,9470,0
20241015,160600,221252140,9470,9470,9470,9470,0
20241015,160500,221252140,9470,9470,9470,9470,0
20241015,160400,221252140,9470,9470,9470,9470,0
20241015,160300,221252140,9470,9470,9470,9470,0
20241015,160200,221252140,9470,9470,9470,9470,0
20241015,160100,221252140,9470,9470,9470,9470,0
20241015,160000,221252140,9470,9470,9470,9470,0
20241015,155900,221252140,9470,9470,9470,9470,0
20241015,155800,221252140,9470,9470,9470,9470,0
20241015,155700,221252140,9470,9470,9470,9470,0
20241015,155600,221252140,9470,9470,9470,9470,0
20241015,155500,221252140,9470,9470,9470,9470,0
20241015,155400,221252140,9470,9470,9470,9470,322
20241015,155300,221252140,9470,9470,9470,9470,0
20241015,155200,221252140,9470,9470,9470,9470,0
20241015,155100,221252140,9470,9470,9470,9470,0
20241015,155000,221252140,9470,9470,9470,9470,0
20241015,154900,221252140,9470,9470,9470,9470,0
20241015,154800,221252140,9470,9470,9470,9470,0
20241015,154700,221252140,9470,9470,9470,9470,0
20241015,154600,221252140,9470,9470,9470,9470,0
20241015,154500,221252140,9470,9470,9470,9470,0
20241015,154400,221252140,9470,9470,9470,9470,0
20241015,154300,221252140,9470,9470,9470,9470,0
20241015,154200,221252140,9470,9470,9470,9470,0
20241015,154100,221252140,9470,9470,9470,9470,0
20241015,154000,221252140,9470,9470,9470,9470,0
20241015,153900,221252140,9470,9470,9470,9470,0
20241015,153800,221252140,9470,9470,9470,9470,0
20241015,153700,221252140,9470,9470,9470,9470,0
20241015,153600,221252140,9470,9470,9470,9470,0
20241015,153500,221252140,9470,9470,9470,9470,0
20241015,153400,221252140,9470,9470,9470,9470,0
20241015,153300,221252140,9470,9470,9470,9470,0
20241015,153200,221252140,9470,9470,9470,9470,0
20241015,153100,221252140,9470,9470,9470,9470,0
20241015,153000,221252140,9470,9470,9470,9470,322
20241015,152900,218202800,9490,9490,9490,9490,0
20241015,152800,218202800,9490,9490,9490,9490,0
20241015,152700,218202800,9490,9490,9490,9490,0
20241015,152600,218202800,9490,9490,9490,9490,0
20241015,152500,218202800,9490,9490,9490,9490,0
20241015,152400,218202800,9490,9490,9490,9490,0
20241015,152300,218202800,9490,9490,9490,9490,0
20241015,152200,218202800,9490,9490,9490,9490,0
20241015,152100,218202800,9490,9490,9490,9490,0
20241015,152000,218202800,9490,9490,9490,9490,0
20241015,151900,218202800,9490,9480,9490,9480,200
20241015,151800,216306350,9490,9490,9490,9490,0
20241015,151700,216306350,9490,9490,9490,9490,0
20241015,151600,216306350,9490,9480,9490,9480,100
20241015,151500,215357570,9490,9460,9490,9460,684
20241015,151400,208871020,9470,9450,9470,9450,800
20241015,151300,201297890,9470,9440,9470,9440,300
20241015,151200,198457470,9460,9180,9460,9180,503
20241015,151100,193699960,9490,9190,9490,9190,1003
20241015,151000,184366810,9190,9190,9190,9190,0
20241015,150900,184366810,9190,9190,9190,9190,0
20241015,150800,184366810,9190,9190,9190,9190,3
20241015,150700,184339240,9140,9140,9140,9140,0
20241015,150600,184339240,9140,9140,9140,9140,0
20241015,150500,184339240,9140,9140,9140,9140,0
20241015,150400,184339240,9140,9140,9140,9140,0
20241015,150300,184339240,9140,9150,9150,9130,693
20241015,150200,178005960,9150,9150,9150,9150,0
20241015,150100,178005960,9150,9150,9150,9150,1070
20241015,150000,168215460,9220,9220,9220,9220,0
20241015,145900,168215460,9220,9220,9220,9220,0
20241015,145800,168215460,9220,9220,9220,9220,0
20241015,145700,168215460,9220,9220,9220,9220,0
20241015,145600,168215460,9220,9220,9220,9220,0
20241015,145500,168215460,9220,9220,9220,9220,0
20241015,145400,168215460,9220,9220,9220,9220,0
20241015,145300,168215460,9220,9220,9220,9220,0
20241015,145200,168215460,9220,9220,9220,9220,0
20241015,145100,168215460,9220,9220,9220,9220,0
20241015,145000,168215460,9220,9220,9220,9220,0
20241015,144900,168215460,9220,9220,9220,9220,0
20241015,144800,168215460,9220,9220,9220,9220,0
20241015,144700,168215460,9220,9220,9220,9220,0
20241015,144600,168215460,9220,9220,9220,9220,105
20241015,144500,167247360,9220,9220,9220,9220,0
20241015,144400,167247360,9220,9130,9220,9130,1904
20241015,144300,149763940,9090,9090,9090,9090,0
20241015,144200,149763940,9090,9090,9090,9090,0
20241015,144100,149763940,9090,9090,9090,9090,0
20241015,144000,149763940,9090,9090,9090,9090,0
20241015,143900,149763940,9090,9090,9090,9090,153
20241015,143800,148373170,9090,9120,9120,9090,1596
20241015,143700,133845390,9100,9170,9170,9100,1396
20241015,143600,121105770,9150,9150,9150,9150,95
20241015,143500,120236520,9150,9150,9150,9150,10
20241015,143400,120145020,9150,9200,9200,9150,868
20241015,143300,112197720,9200,9200,9200,9200,0
20241015,143200,112197720,9200,9200,9200,9200,0
20241015,143100,112197720,9200,9200,9200,9200,0
20241015,143000,112197720,9200,9200,9200,9200,0
20241015,142900,112197720,9200,9200,9200,9200,0
20241015,142800,112197720,9200,9200,9200,9200,0
20241015,142700,112197720,9200,9200,9200,9200,163
20241015,142600,110698120,9200,9200,9200,9200,0
20241015,142500,110698120,9200,9200,9200,9200,0
20241015,142400,110698120,9200,9200,9200,9200,0
20241015,142300,110698120,9200,9200,9200,9200,0
20241015,142200,110698120,9200,9230,9230,9200,301
20241015,142100,107922290,9270,9270,9270,9270,0
20241015,142000,107922290,9270,9270,9270,9270,0
20241015,141900,107922290,9270,9270,9270,9270,0
20241015,141800,107922290,9270,9270,9270,9270,0
20241015,141700,107922290,9270,9270,9270,9270,0
20241015,141600,107922290,9270,9270,9270,9270,0
20241015,141500,107922290,9270,9270,9270,9270,0
20241015,141400,107922290,9270,9270,9270,9270,0
20241015,141300,107922290,9270,9270,9270,9270,0
20241015,141200,107922290,9270,9260,9270,9260,50
20241015,141100,107459100,9220,9220,9220,9220,0
20241015,141000,107459100,9220,9220,9220,9220,0
20241015,140900,107459100,9220,9220,9220,9220,0
20241015,140800,107459100,9220,9220,9220,9220,100
20241015,140700,106537100,9220,9220,9220,9220,100
20241015,140600,105615100,9200,9200,9200,9200,0
20241015,140500,105615100,9200,9200,9200,9200,0
20241015,140400,105615100,9200,9200,9200,9200,0
20241015,140300,105615100,9200,9200,9200,9200,0
20241015,140200,105615100,9200,9200,9200,9200,0
20241015,140100,105615100,9200,9200,9200,9200,0
20241015,140000,105615100,9200,9200,9200,9200,0
20241015,135900,105615100,9200,9200,9200,9200,0
20241015,135800,105615100,9200,9200,9200,9200,0
20241015,135700,105615100,9200,9200,9200,9200,0
20241015,135600,105615100,9200,9200,9200,9200,0
20241015,135500,105615100,9200,9200,9200,9200,0
20241015,135400,105615100,9200,9200,9200,9200,0
20241015,135300,105615100,9200,9200,9200,9200,38
20241015,135200,105265500,9200,9200,9200,9200,0
20241015,135100,105265500,9200,9200,9200,9200,0
20241015,135000,105265500,9200,9200,9200,9200,0
20241015,134900,105265500,9200,9200,9200,9200,0
20241015,134800,105265500,9200,9200,9200,9200,0
20241015,134700,105265500,9200,9200,9200,9200,35
20241015,134600,104943500,9200,9200,9200,9200,0
20241015,134500,104943500,9200,9200,9200,9200,0
20241015,134400,104943500,9200,9200,9200,9200,0
20241015,134300,104943500,9200,9200,9200,9200,0
20241015,134200,104943500,9200,9200,9200,9200,0
20241015,134100,104943500,9200,9200,9200,9200,0
20241015,134000,104943500,9200,9200,9200,9200,0
20241015,133900,104943500,9200,9200,9200,9200,0
20241015,133800,104943500,9200,9210,9210,9200,2000
20241015,133700,86538590,9200,9200,9200,9200,0
20241015,133600,86538590,9200,9200,9200,9200,0
20241015,133500,86538590,9200,9200,9200,9200,0
20241015,133400,86538590,9200,9200,9200,9200,260
20241015,133300,84146590,9160,9160,9160,9160,0
20241015,133200,84146590,9160,9160,9160,9160,0
20241015,133100,84146590,9160,9160,9160,9160,0
20241015,133000,84146590,9160,9160,9160,9160,0
20241015,132900,84146590,9160,9160,9160,9160,0
20241015,132800,84146590,9160,9160,9160,9160,0
20241015,132700,84146590,9160,9160,9160,9160,0
20241015,132600,84146590,9160,9160,9160,9160,442
20241015,132500,80097870,9200,9200,9200,9200,0
20241015,132400,80097870,9200,9200,9200,9200,0
20241015,132300,80097870,9200,9200,9200,9200,15
20241015,132200,79959870,9160,9160,9160,9160,0
20241015,132100,79959870,9160,9160,9160,9160,0
20241015,132000,79959870,9160,9170,9170,9160,8
20241015,131900,79886580,9150,9150,9150,9150,0
20241015,131800,79886580,9150,9150,9150,9150,0
20241015,131700,79886580,9150,9150,9150,9150,0
20241015,131600,79886580,9150,9150,9150,9150,0
20241015,131500,79886580,9150,9150,9150,9150,0
20241015,131400,79886580,9150,9150,9150,9150,0
20241015,131300,79886580,9150,9150,9150,9150,0
20241015,131200,79886580,9150,9150,9150,9150,0
20241015,131100,79886580,9150,9150,9150,9150,0
20241015,131000,79886580,9150,9150,9150,9150,0
20241015,130900,79886580,9150,9150,9150,9150,2
20241015,130800,79868280,9170,9170,9170,9170,0
20241015,130700,79868280,9170,9170,9170,9170,0
20241015,130600,79868280,9170,9150,9170,9150,1600
20241015,130500,65212280,9160,9160,9160,9150,101
20241015,130400,64287320,9160,9160,9160,9160,0
20241015,130300,64287320,9160,9160,9160,9160,0
20241015,130200,64287320,9160,9160,9160,9160,184
20241015,130100,62601880,9100,9100,9100,9100,0
20241015,130000,62601880,9100,9100,9100,9100,0
20241015,125900,62601880,9100,9100,9100,9100,0
20241015,125800,62601880,9100,9100,9100,9100,0
20241015,125700,62601880,9100,9100,9100,9100,0
20241015,125600,62601880,9100,9100,9100,9100,0
20241015,125500,62601880,9100,9100,9100,9100,0
20241015,125400,62601880,9100,9100,9100,9100,0
20241015,125300,62601880,9100,9100,9100,9100,0
20241015,125200,62601880,9100,9100,9100,9100,0
20241015,125100,62601880,9100,9100,9100,9100,0
20241015,125000,62601880,9100,9100,9100,9100,0
20241015,124900,62601880,9100,9100,9100,9100,0
20241015,124800,62601880,9100,9100,9100,9100,0
20241015,124700,62601880,9100,9100,9100,9100,0
20241015,124600,62601880,9100,9100,9100,9100,0
20241015,124500,62601880,9100,9100,9100,9100,0
20241015,124400,62601880,9100,9100,9100,9100,0
20241015,124300,62601880,9100,9100,9100,9100,0
20241015,124200,62601880,9100,9100,9100,9100,0
20241015,124100,62601880,9100,9100,9100,9100,0
20241015,124000,62601880,9100,9100,9100,9100,1
20241015,123900,62592780,9100,9130,9130,9100,520
20241015,123800,57860180,9190,9190,9190,9190,0
20241015,123700,57860180,9190,9190,9190,9190,0
20241015,123600,57860180,9190,9190,9190,9190,0
20241015,123500,57860180,9190,9190,9190,9190,0
20241015,123400,57860180,9190,9190,9190,9190,0
20241015,123300,57860180,9190,9190,9190,9190,0
20241015,123200,57860180,9190,9190,9190,9190,0
20241015,123100,57860180,9190,9190,9190,9190,1
20241015,123000,57850990,9190,9190,9190,9190,0
20241015,122900,57850990,9190,9190,9190,9190,0
20241015,122800,57850990,9190,9190,9190,9190,0
20241015,122700,57850990,9190,9190,9190,9190,5
20241015,122600,57805040,9200,9200,9200,9200,0
20241015,122500,57805040,9200,9200,9200,9200,0
20241015,122400,57805040,9200,9200,9200,9200,0
20241015,122300,57805040,9200,9200,9200,9200,0
20241015,122200,57805040,9200,9200,9200,9200,0
20241015,122100,57805040,9200,9200,9200,9200,0
20241015,122000,57805040,9200,9200,9200,9200,0
20241015,121900,57805040,9200,9200,9200,9200,0
20241015,121800,57805040,9200,9200,9200,9200,0
20241015,121700,57805040,9200,9200,9200,9200,49
20241015,121600,57354240,9200,9200,9200,9200,0
20241015,121500,57354240,9200,9200,9200,9200,1
20241015,121400,57345040,9200,9200,9200,9200,0
20241015,121300,57345040,9200,9200,9200,9200,16
20241015,121200,57197840,9200,9200,9200,9200,0
20241015,121100,57197840,9200,9200,9200,9200,0
20241015,121000,57197840,9200,9200,9200,9200,0
20241015,120900,57197840,9200,9200,9200,9200,0
20241015,120800,57197840,9200,9200,9200,9200,0
20241015,120700,57197840,9200,9200,9200,9200,0
20241015,120600,57197840,9200,9200,9200,9200,0
20241015,120500,57197840,9200,9200,9200,9200,0
20241015,120400,57197840,9200,9200,9200,9200,0
20241015,120300,57197840,9200,9220,9220,9200,222
20241015,120200,55151020,9220,9220,9220,9220,0
20241015,120100,55151020,9220,9220,9220,9220,0
20241015,120000,55151020,9220,9220,9220,9220,0
20241015,115900,55151020,9220,9220,9220,9220,0
20241015,115800,55151020,9220,9250,9250,9220,33
20241015,115700,54845800,9250,9250,9250,9250,0
20241015,115600,54845800,9250,9250,9250,9250,0
20241015,115500,54845800,9250,9250,9250,9250,0
20241015,115400,54845800,9250,9250,9250,9250,0
20241015,115300,54845800,9250,9250,9250,9250,0
20241015,115200,54845800,9250,9250,9250,9250,0
20241015,115100,54845800,9250,9250,9250,9250,0
20241015,115000,54845800,9250,9250,9250,9250,0
20241015,114900,54845800,9250,9250,9250,9250,6
20241015,114800,54790300,9250,9250,9250,9250,50
20241015,114700,54327800,9250,9260,9260,9250,3
20241015,114600,54300040,9270,9270,9270,9270,0
20241015,114500,54300040,9270,9270,9270,9270,0
20241015,114400,54300040,9270,9270,9270,9270,0
20241015,114300,54300040,9270,9270,9270,9270,0
20241015,114200,54300040,9270,9270,9270,9270,0
20241015,114100,54300040,9270,9270,9270,9270,0
20241015,114000,54300040,9270,9270,9270,9270,20
20241015,113900,54114640,9270,9270,9270,9270,9
20241015,113800,54031210,9250,9250,9250,9250,0
20241015,113700,54031210,9250,9250,9250,9250,0
20241015,113600,54031210,9250,9250,9250,9250,0
20241015,113500,54031210,9250,9250,9250,9250,0
20241015,113400,54031210,9250,9250,9250,9250,0
20241015,113300,54031210,9250,9250,9250,9250,0
20241015,113200,54031210,9250,9250,9250,9250,0
20241015,113100,54031210,9250,9250,9250,9250,0
20241015,113000,54031210,9250,9250,9250,9250,0
20241015,112900,54031210,9250,9250,9250,9250,0
20241015,112800,54031210,9250,9250,9250,9250,0
20241015,112700,54031210,9250,9250,9250,9250,0
20241015,112600,54031210,9250,9250,9250,9250,0
20241015,112500,54031210,9250,9250,9250,9250,0
20241015,112400,54031210,9250,9250,9250,9250,0
20241015,112300,54031210,9250,9250,9250,9250,0
20241015,112200,54031210,9250,9250,9250,9250,0
20241015,112100,54031210,9250,9250,9250,9250,0
20241015,112000,54031210,9250,9250,9250,9250,0
20241015,111900,54031210,9250,9250,9250,9250,0
20241015,111800,54031210,9250,9250,9250,9250,0
20241015,111700,54031210,9250,9250,9250,9250,0
20241015,111600,54031210,9250,9250,9250,9250,0
20241015,111500,54031210,9250,9250,9250,9250,0
20241015,111400,54031210,9250,9250,9250,9250,0
20241015,111300,54031210,9250,9250,9250,9250,3
20241015,111200,54003460,9250,9250,9250,9250,0
20241015,111100,54003460,9250,9250,9250,9250,0
20241015,111000,54003460,9250,9250,9250,9250,128
20241015,110900,52819460,9250,9260,9260,9250,500
20241015,110800,48193700,9220,9220,9220,9220,0
20241015,110700,48193700,9220,9220,9220,9220,0
20241015,110600,48193700,9220,9220,9220,9220,0
20241015,110500,48193700,9220,9290,9300,9220,101
20241015,110400,47254990,9300,9270,9300,9270,100
20241015,110300,46326670,9320,9320,9320,9320,0
20241015,110200,46326670,9320,9320,9320,9320,0
20241015,110100,46326670,9320,9320,9320,9320,2
20241015,110000,46308030,9200,9200,9200,9200,138
20241015,105900,45038430,9190,9160,9190,9160,308
20241015,105800,42208690,9160,9160,9160,9160,8
20241015,105700,42135410,9100,9100,9100,9100,0
20241015,105600,42135410,9100,9110,9110,9100,100
20241015,105500,41225380,9180,9180,9180,9180,0
20241015,105400,41225380,9180,9180,9180,9180,0
20241015,105300,41225380,9180,9190,9190,9180,11
20241015,105200,41124370,9190,9090,9190,9090,153
20241015,105100,39718500,9070,9200,9200,9070,1000
20241015,105000,30648350,9260,9260,9260,9260,2
20241015,104900,30629830,9260,9260,9260,9260,250
20241015,104800,28314830,9270,9270,9270,9270,250
20241015,104700,25997330,9320,9320,9320,9320,0
20241015,104600,25997330,9320,9320,9320,9320,0
20241015,104500,25997330,9320,9320,9320,9320,0
20241015,104400,25997330,9320,9320,9320,9320,0
20241015,104300,25997330,9320,9320,9320,9320,0
20241015,104200,25997330,9320,9320,9320,9320,0
20241015,104100,25997330,9320,9320,9320,9320,0
20241015,104000,25997330,9320,9290,9320,9290,60
20241015,103900,25438760,9320,9320,9320,9320,0
20241015,103800,25438760,9320,9320,9320,9320,0
20241015,103700,25438760,9320,9320,9320,9320,0
20241015,103600,25438760,9320,9320,9320,9320,0
20241015,103500,25438760,9320,9290,9320,9290,40
20241015,103400,25066500,9320,9320,9320,9320,0
20241015,103300,25066500,9320,9310,9320,9310,50
20241015,103200,24600590,9320,9320,9320,9320,0
20241015,103100,24600590,9320,9320,9320,9320,1
20241015,103000,24591270,9310,9310,9310,9310,0
20241015,102900,24591270,9310,9310,9310,9310,50
20241015,102800,24125770,9310,9310,9310,9310,0
20241015,102700,24125770,9310,9310,9310,9310,0
20241015,102600,24125770,9310,9310,9310,9310,0
20241015,102500,24125770,9310,9310,9310,9310,0
20241015,102400,24125770,9310,9310,9310,9310,0
20241015,102300,24125770,9310,9310,9310,9310,0
20241015,102200,24125770,9310,9310,9310,9310,0
20241015,102100,24125770,9310,9310,9310,9310,0
20241015,102000,24125770,9310,9310,9310,9310,0
20241015,101900,24125770,9310,9310,9310,9310,0
20241015,101800,24125770,9310,9310,9310,9310,0
20241015,101700,24125770,9310,9310,9310,9310,0
20241015,101600,24125770,9310,9310,9310,9310,0
20241015,101500,24125770,9310,9310,9310,9310,2
20241015,101400,24107150,9310,9310,9310,9310,0
20241015,101300,24107150,9310,9310,9310,9310,0
20241015,101200,24107150,9310,9310,9310,9310,0
20241015,101100,24107150,9310,9310,9310,9310,0
20241015,101000,24107150,9310,9310,9310,9310,0
20241015,100900,24107150,9310,9310,9310,9310,0
20241015,100800,24107150,9310,9310,9310,9310,0
20241015,100700,24107150,9310,9310,9310,9310,0
20241015,100600,24107150,9310,9310,9310,9310,0
20241015,100500,24107150,9310,9310,9310,9310,0
20241015,100400,24107150,9310,9310,9310,9310,0
20241015,100300,24107150,9310,9310,9310,9310,0
20241015,100200,24107150,9310,9310,9310,9310,0
20241015,100100,24107150,9310,9310,9310,9310,0
20241015,100000,24107150,9310,9310,9310,9310,0
20241015,095900,24107150,9310,9310,9310,9310,0
20241015,095800,24107150,9310,9310,9310,9310,0
20241015,095700,24107150,9310,9310,9310,9310,0
20241015,095600,24107150,9310,9310,9310,9310,0
20241015,095500,24107150,9310,9310,9310,9310,0
20241015,095400,24107150,9310,9310,9310,9310,0
20241015,095300,24107150,9310,9310,9310,9310,0
20241015,095200,24107150,9310,9310,9310,9310,4
20241015,095100,24069910,9310,9310,9310,9310,1
20241015,095000,24060600,9260,9250,9260,9250,41
20241015,094900,23681110,9250,9250,9250,9250,90
20241015,094800,22848610,9250,9250,9250,9250,0
20241015,094700,22848610,9250,9250,9250,9250,0
20241015,094600,22848610,9250,9250,9250,9250,0
20241015,094500,22848610,9250,9250,9250,9250,4
20241015,094400,22811610,9250,9250,9250,9250,0
20241015,094300,22811610,9250,9360,9360,9250,11
20241015,094200,22709550,9370,9430,9430,9020,374
20241015,094100,19220410,9440,9400,9440,9400,237
20241015,094000,16992570,9450,9450,9450,9450,0
20241015,093900,16992570,9450,9450,9450,9450,2
20241015,093800,16973670,9410,9430,9430,9410,200
20241015,093700,15091450,9450,9450,9450,9450,0
20241015,093600,15091450,9450,9450,9450,9450,2
20241015,093500,15072550,9450,9450,9450,9450,0
20241015,093400,15072550,9450,9450,9450,9450,0
20241015,093300,15072550,9450,9450,9450,9450,0
20241015,093200,15072550,9450,9450,9450,9450,0
20241015,093100,15072550,9450,9450,9450,9450,0
20241015,093000,15072550,9450,9450,9450,9450,0
20241015,092900,15072550,9450,9450,9450,9450,0
20241015,092800,15072550,9450,9450,9450,9450,170
20241015,092700,13466050,9410,9410,9410,9410,0
20241015,092600,13466050,9410,9410,9410,9410,0
20241015,092500,13466050,9410,9380,9410,9380,142
20241015,092400,12131410,9380,9380,9380,9380,0
20241015,092300,12131410,9380,9350,9380,9350,201
20241015,092200,10246060,9400,9400,9400,9400,0
20241015,092100,10246060,9400,9400,9400,9400,0
20241015,092000,10246060,9400,9410,9410,9400,2
20241015,091900,10227250,9410,9410,9410,9410,0
20241015,091800,10227250,9410,9410,9410,9410,0
20241015,091700,10227250,9410,9400,9410,9380,344
20241015,091600,6995310,9410,9410,9410,9410,11
20241015,091500,6891800,9410,9410,9410,9410,300
20241015,091400,4068800,9450,9450,9450,9450,0
20241015,091300,4068800,9450,9450,9450,9450,0
20241015,091200,4068800,9450,9450,9450,9450,0
20241015,091100,4068800,9450,9450,9450,9450,0
20241015,091000,4068800,9450,9490,9490,9450,263
20241015,090900,1583410,9490,9490,9490,9490,0
20241015,090800,1583410,9490,9490,9490,9490,21
20241015,090700,1384120,9490,9490,9490,9490,2
20241015,090600,1365140,9490,9490,9490,9490,2
20241015,090500,1346160,9480,9480,9480,9480,0
20241015,090400,1346160,9480,9480,9480,9480,0
20241015,090300,1346160,9480,9480,9480,9480,0
20241015,090200,1346160,9480,9480,9480,9480,45
20241015,090100,919560,9480,9480,9480,9480,0
20241015,090000,919560,9480,9480,9480,9480,97