stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203100,434250620,13220,13220,13220,13220,1
20241002,203000,434250620,13220,13220,13220,13220,0
20241002,202900,434250620,13220,13220,13220,13220,0
20241002,202800,434250620,13220,13220,13220,13220,0
20241002,202700,434250620,13220,13220,13220,13220,0
20241002,202600,434250620,13220,13220,13220,13220,0
20241002,202500,434250620,13220,13220,13220,13220,0
20241002,202400,434250620,13220,13220,13220,13220,0
20241002,202300,434250620,13220,13220,13220,13220,0
20241002,202200,434250620,13220,13220,13220,13220,0
20241002,202100,434250620,13220,13220,13220,13220,0
20241002,202000,434250620,13220,13220,13220,13220,0
20241002,201900,434250620,13220,13220,13220,13220,0
20241002,201800,434250620,13220,13220,13220,13220,0
20241002,201700,434250620,13220,13220,13220,13220,0
20241002,201600,434250620,13220,13220,13220,13220,0
20241002,201500,434250620,13220,13220,13220,13220,0
20241002,201400,434250620,13220,13220,13220,13220,0
20241002,201300,434250620,13220,13220,13220,13220,0
20241002,201200,434250620,13220,13220,13220,13220,0
20241002,201100,434250620,13220,13220,13220,13220,0
20241002,201000,434250620,13220,13220,13220,13220,0
20241002,200900,434250620,13220,13220,13220,13220,0
20241002,200800,434250620,13220,13220,13220,13220,0
20241002,200700,434250620,13220,13220,13220,13220,0
20241002,200600,434250620,13220,13220,13220,13220,0
20241002,200500,434250620,13220,13220,13220,13220,0
20241002,200400,434250620,13220,13220,13220,13220,0
20241002,200300,434250620,13220,13220,13220,13220,0
20241002,200200,434250620,13220,13220,13220,13220,0
20241002,200100,434250620,13220,13220,13220,13220,1
20241002,200000,434250620,13220,13220,13220,13220,0
20241002,195900,434250620,13220,13220,13220,13220,0
20241002,195800,434250620,13220,13220,13220,13220,0
20241002,195700,434250620,13220,13220,13220,13220,0
20241002,195600,434250620,13220,13220,13220,13220,0
20241002,195500,434250620,13220,13220,13220,13220,0
20241002,195400,434250620,13220,13220,13220,13220,0
20241002,195300,434250620,13220,13220,13220,13220,0
20241002,195200,434250620,13220,13220,13220,13220,0
20241002,195100,434250620,13220,13220,13220,13220,0
20241002,195000,434250620,13220,13220,13220,13220,0
20241002,194900,434250620,13220,13220,13220,13220,0
20241002,194800,434250620,13220,13220,13220,13220,0
20241002,194700,434250620,13220,13220,13220,13220,0
20241002,194600,434250620,13220,13220,13220,13220,0
20241002,194500,434250620,13220,13220,13220,13220,0
20241002,194400,434250620,13220,13220,13220,13220,0
20241002,194300,434250620,13220,13220,13220,13220,0
20241002,194200,434250620,13220,13220,13220,13220,0
20241002,194100,434250620,13220,13220,13220,13220,0
20241002,194000,434250620,13220,13220,13220,13220,0
20241002,193900,434250620,13220,13220,13220,13220,0
20241002,193800,434250620,13220,13220,13220,13220,0
20241002,193700,434250620,13220,13220,13220,13220,0
20241002,193600,434250620,13220,13220,13220,13220,0
20241002,193500,434250620,13220,13220,13220,13220,0
20241002,193400,434250620,13220,13220,13220,13220,0
20241002,193300,434250620,13220,13220,13220,13220,0
20241002,193200,434250620,13220,13220,13220,13220,0
20241002,193100,434250620,13220,13220,13220,13220,1
20241002,193000,434250620,13220,13220,13220,13220,0
20241002,192900,434250620,13220,13220,13220,13220,0
20241002,192800,434250620,13220,13220,13220,13220,0
20241002,192700,434250620,13220,13220,13220,13220,0
20241002,192600,434250620,13220,13220,13220,13220,0
20241002,192500,434250620,13220,13220,13220,13220,0
20241002,192400,434250620,13220,13220,13220,13220,0
20241002,192300,434250620,13220,13220,13220,13220,0
20241002,192200,434250620,13220,13220,13220,13220,0
20241002,192100,434250620,13220,13220,13220,13220,0
20241002,192000,434250620,13220,13220,13220,13220,0
20241002,191900,434250620,13220,13220,13220,13220,0
20241002,191800,434250620,13220,13220,13220,13220,0
20241002,191700,434250620,13220,13220,13220,13220,0
20241002,191600,434250620,13220,13220,13220,13220,0
20241002,191500,434250620,13220,13220,13220,13220,0
20241002,191400,434250620,13220,13220,13220,13220,0
20241002,191300,434250620,13220,13220,13220,13220,0
20241002,191200,434250620,13220,13220,13220,13220,0
20241002,191100,434250620,13220,13220,13220,13220,0
20241002,191000,434250620,13220,13220,13220,13220,0
20241002,190900,434250620,13220,13220,13220,13220,0
20241002,190800,434250620,13220,13220,13220,13220,0
20241002,190700,434250620,13220,13220,13220,13220,0
20241002,190600,434250620,13220,13220,13220,13220,0
20241002,190500,434250620,13220,13220,13220,13220,0
20241002,190400,434250620,13220,13220,13220,13220,0
20241002,190300,434250620,13220,13220,13220,13220,0
20241002,190200,434250620,13220,13220,13220,13220,0
20241002,190100,434250620,13220,13220,13220,13220,1
20241002,190000,434250620,13220,13220,13220,13220,0
20241002,185900,434250620,13220,13220,13220,13220,0
20241002,185800,434250620,13220,13220,13220,13220,0
20241002,185700,434250620,13220,13220,13220,13220,0
20241002,185600,434250620,13220,13220,13220,13220,0
20241002,185500,434250620,13220,13220,13220,13220,0
20241002,185400,434250620,13220,13220,13220,13220,0
20241002,185300,434250620,13220,13220,13220,13220,0
20241002,185200,434250620,13220,13220,13220,13220,0
20241002,185100,434250620,13220,13220,13220,13220,0
20241002,185000,434250620,13220,13220,13220,13220,0
20241002,184900,434250620,13220,13220,13220,13220,0
20241002,184800,434250620,13220,13220,13220,13220,0
20241002,184700,434250620,13220,13220,13220,13220,0
20241002,184600,434250620,13220,13220,13220,13220,0
20241002,184500,434250620,13220,13220,13220,13220,0
20241002,184400,434250620,13220,13220,13220,13220,0
20241002,184300,434250620,13220,13220,13220,13220,0
20241002,184200,434250620,13220,13220,13220,13220,0
20241002,184100,434250620,13220,13220,13220,13220,0
20241002,184000,434250620,13220,13220,13220,13220,0
20241002,183900,434250620,13220,13220,13220,13220,0
20241002,183800,434250620,13220,13220,13220,13220,0
20241002,183700,434250620,13220,13220,13220,13220,0
20241002,183600,434250620,13220,13220,13220,13220,0
20241002,183500,434250620,13220,13220,13220,13220,0
20241002,183400,434250620,13220,13220,13220,13220,0
20241002,183300,434250620,13220,13220,13220,13220,0
20241002,183200,434250620,13220,13220,13220,13220,0
20241002,183100,434250620,13220,13220,13220,13220,1
20241002,183000,434250620,13220,13220,13220,13220,0
20241002,182900,434250620,13220,13220,13220,13220,0
20241002,182800,434250620,13220,13220,13220,13220,0
20241002,182700,434250620,13220,13220,13220,13220,0
20241002,182600,434250620,13220,13220,13220,13220,0
20241002,182500,434250620,13220,13220,13220,13220,0
20241002,182400,434250620,13220,13220,13220,13220,0
20241002,182300,434250620,13220,13220,13220,13220,0
20241002,182200,434250620,13220,13220,13220,13220,0
20241002,182100,434250620,13220,13220,13220,13220,0
20241002,182000,434250620,13220,13220,13220,13220,0
20241002,181900,434250620,13220,13220,13220,13220,0
20241002,181800,434250620,13220,13220,13220,13220,0
20241002,181700,434250620,13220,13220,13220,13220,0
20241002,181600,434250620,13220,13220,13220,13220,0
20241002,181500,434250620,13220,13220,13220,13220,0
20241002,181400,434250620,13220,13220,13220,13220,0
20241002,181300,434250620,13220,13220,13220,13220,0
20241002,181200,434250620,13220,13220,13220,13220,0
20241002,181100,434250620,13220,13220,13220,13220,0
20241002,181000,434250620,13220,13220,13220,13220,0
20241002,180900,434250620,13220,13220,13220,13220,0
20241002,180800,434250620,13220,13220,13220,13220,0
20241002,180700,434250620,13220,13220,13220,13220,0
20241002,180600,434250620,13220,13220,13220,13220,0
20241002,180500,434250620,13220,13220,13220,13220,0
20241002,180400,434250620,13220,13220,13220,13220,0
20241002,180300,434250620,13220,13220,13220,13220,0
20241002,180200,434250620,13220,13220,13220,13220,0
20241002,180100,434250620,13220,13220,13220,13220,1
20241002,180000,434250620,13220,13220,13220,13220,0
20241002,175900,434250620,13220,13220,13220,13220,0
20241002,175800,434250620,13220,13220,13220,13220,0
20241002,175700,434250620,13220,13220,13220,13220,0
20241002,175600,434250620,13220,13220,13220,13220,0
20241002,175500,434250620,13220,13220,13220,13220,0
20241002,175400,434250620,13220,13220,13220,13220,0
20241002,175300,434250620,13220,13220,13220,13220,0
20241002,175200,434250620,13220,13220,13220,13220,0
20241002,175100,434250620,13220,13220,13220,13220,0
20241002,175000,434250620,13220,13220,13220,13220,0
20241002,174900,434250620,13220,13220,13220,13220,0
20241002,174800,434250620,13220,13220,13220,13220,0
20241002,174700,434250620,13220,13220,13220,13220,0
20241002,174600,434250620,13220,13220,13220,13220,0
20241002,174500,434250620,13220,13220,13220,13220,0
20241002,174400,434250620,13220,13220,13220,13220,0
20241002,174300,434250620,13220,13220,13220,13220,0
20241002,174200,434250620,13220,13220,13220,13220,0
20241002,174100,434250620,13220,13220,13220,13220,0
20241002,174000,434250620,13220,13220,13220,13220,0
20241002,173900,434250620,13220,13220,13220,13220,0
20241002,173800,434250620,13220,13220,13220,13220,0
20241002,173700,434250620,13220,13220,13220,13220,0
20241002,173600,434250620,13220,13220,13220,13220,0
20241002,173500,434250620,13220,13220,13220,13220,0
20241002,173400,434250620,13220,13220,13220,13220,0
20241002,173300,434250620,13220,13220,13220,13220,0
20241002,173200,434250620,13220,13220,13220,13220,0
20241002,173100,434250620,13220,13220,13220,13220,1
20241002,173000,434250620,13220,13220,13220,13220,0
20241002,172900,434250620,13220,13220,13220,13220,0
20241002,172800,434250620,13220,13220,13220,13220,0
20241002,172700,434250620,13220,13220,13220,13220,0
20241002,172600,434250620,13220,13220,13220,13220,0
20241002,172500,434250620,13220,13220,13220,13220,0
20241002,172400,434250620,13220,13220,13220,13220,0
20241002,172300,434250620,13220,13220,13220,13220,0
20241002,172200,434250620,13220,13220,13220,13220,0
20241002,172100,434250620,13220,13220,13220,13220,0
20241002,172000,434250620,13220,13220,13220,13220,0
20241002,171900,434250620,13220,13220,13220,13220,0
20241002,171800,434250620,13220,13220,13220,13220,0
20241002,171700,434250620,13220,13220,13220,13220,0
20241002,171600,434250620,13220,13220,13220,13220,0
20241002,171500,434250620,13220,13220,13220,13220,0
20241002,171400,434250620,13220,13220,13220,13220,0
20241002,171300,434250620,13220,13220,13220,13220,0
20241002,171200,434250620,13220,13220,13220,13220,0
20241002,171100,434250620,13220,13220,13220,13220,0
20241002,171000,434250620,13220,13220,13220,13220,0
20241002,170900,434250620,13220,13220,13220,13220,0
20241002,170800,434250620,13220,13220,13220,13220,0
20241002,170700,434250620,13220,13220,13220,13220,0
20241002,170600,434250620,13220,13220,13220,13220,0
20241002,170500,434250620,13220,13220,13220,13220,0
20241002,170400,434250620,13220,13220,13220,13220,0
20241002,170300,434250620,13220,13220,13220,13220,0
20241002,170200,434250620,13220,13220,13220,13220,0
20241002,170100,434250620,13220,13220,13220,13220,1
20241002,170000,434250620,13220,13220,13220,13220,0
20241002,165900,434250620,13220,13220,13220,13220,0
20241002,165800,434250620,13220,13220,13220,13220,0
20241002,165700,434250620,13220,13220,13220,13220,0
20241002,165600,434250620,13220,13220,13220,13220,0
20241002,165500,434250620,13220,13220,13220,13220,0
20241002,165400,434250620,13220,13220,13220,13220,0
20241002,165300,434250620,13220,13220,13220,13220,0
20241002,165200,434250620,13220,13220,13220,13220,0
20241002,165100,434250620,13220,13220,13220,13220,0
20241002,165000,434250620,13220,13220,13220,13220,0
20241002,164900,434250620,13220,13220,13220,13220,0
20241002,164800,434250620,13220,13220,13220,13220,0
20241002,164700,434250620,13220,13220,13220,13220,0
20241002,164600,434250620,13220,13220,13220,13220,0
20241002,164500,434250620,13220,13220,13220,13220,0
20241002,164400,434250620,13220,13220,13220,13220,0
20241002,164300,434250620,13220,13220,13220,13220,0
20241002,164200,434250620,13220,13220,13220,13220,0
20241002,164100,434250620,13220,13220,13220,13220,0
20241002,164000,434250620,13220,13220,13220,13220,0
20241002,163900,434250620,13220,13220,13220,13220,0
20241002,163800,434250620,13220,13220,13220,13220,0
20241002,163700,434250620,13220,13220,13220,13220,0
20241002,163600,434250620,13220,13220,13220,13220,0
20241002,163500,434250620,13220,13220,13220,13220,0
20241002,163400,434250620,13220,13220,13220,13220,0
20241002,163300,434250620,13220,13220,13220,13220,0
20241002,163200,434250620,13220,13220,13220,13220,0
20241002,163100,434250620,13220,13220,13220,13220,1
20241002,163000,434250620,13220,13220,13220,13220,0
20241002,162900,434250620,13220,13220,13220,13220,0
20241002,162800,434250620,13220,13220,13220,13220,0
20241002,162700,434250620,13220,13220,13220,13220,0
20241002,162600,434250620,13220,13220,13220,13220,0
20241002,162500,434250620,13220,13220,13220,13220,0
20241002,162400,434250620,13220,13220,13220,13220,0
20241002,162300,434250620,13220,13220,13220,13220,0
20241002,162200,434250620,13220,13220,13220,13220,0
20241002,162100,434250620,13220,13220,13220,13220,0
20241002,162000,434250620,13220,13220,13220,13220,0
20241002,161900,434250620,13220,13220,13220,13220,0
20241002,161800,434250620,13220,13220,13220,13220,0
20241002,161700,434250620,13220,13220,13220,13220,0
20241002,161600,434250620,13220,13220,13220,13220,0
20241002,161500,434250620,13220,13220,13220,13220,0
20241002,161400,434250620,13220,13220,13220,13220,0
20241002,161300,434250620,13220,13220,13220,13220,0
20241002,161200,434250620,13220,13220,13220,13220,0
20241002,161100,434250620,13220,13220,13220,13220,0
20241002,161000,434250620,13220,13220,13220,13220,0
20241002,160900,434250620,13220,13220,13220,13220,0
20241002,160800,434250620,13220,13220,13220,13220,0
20241002,160700,434250620,13220,13220,13220,13220,0
20241002,160600,434250620,13220,13220,13220,13220,0
20241002,160500,434250620,13220,13220,13220,13220,0
20241002,160400,434250620,13220,13220,13220,13220,0
20241002,160300,434250620,13220,13220,13220,13220,0
20241002,160200,434250620,13220,13220,13220,13220,0
20241002,160100,434250620,13220,13220,13220,13220,1
20241002,160000,434250620,13220,13220,13220,13220,0
20241002,155900,434250620,13220,13220,13220,13220,0
20241002,155800,434250620,13220,13220,13220,13220,0
20241002,155700,434250620,13220,13220,13220,13220,0
20241002,155600,434250620,13220,13220,13220,13220,0
20241002,155500,434250620,13220,13220,13220,13220,0
20241002,155400,434250620,13220,13220,13220,13220,0
20241002,155300,434250620,13220,13220,13220,13220,0
20241002,155200,434250620,13220,13220,13220,13220,0
20241002,155100,434250620,13220,13220,13220,13220,0
20241002,155000,434250620,13220,13220,13220,13220,0
20241002,154900,434250620,13220,13220,13220,13220,0
20241002,154800,434250620,13220,13220,13220,13220,0
20241002,154700,434250620,13220,13220,13220,13220,0
20241002,154600,434250620,13220,13220,13220,13220,0
20241002,154500,434250620,13220,13220,13220,13220,0
20241002,154400,434250620,13220,13220,13220,13220,0
20241002,154300,434250620,13220,13220,13220,13220,0
20241002,154200,434250620,13220,13220,13220,13220,0
20241002,154100,434250620,13220,13220,13220,13220,0
20241002,154000,434250620,13220,13220,13220,13220,0
20241002,153900,434250620,13220,13220,13220,13220,0
20241002,153800,434250620,13220,13220,13220,13220,0
20241002,153700,434250620,13220,13220,13220,13220,0
20241002,153600,434250620,13220,13220,13220,13220,0
20241002,153500,434250620,13220,13220,13220,13220,0
20241002,153400,434250620,13220,13220,13220,13220,0
20241002,153300,434250620,13220,13220,13220,13220,0
20241002,153200,434250620,13220,13220,13220,13220,0
20241002,153100,434250620,13220,13220,13220,13220,1
20241002,153000,434250620,13220,13220,13220,13220,0
20241002,152900,434250620,13220,13220,13220,13220,0
20241002,152800,434250620,13220,13220,13220,13220,0
20241002,152700,434250620,13220,13220,13220,13220,0
20241002,152600,434250620,13220,13220,13220,13220,0
20241002,152500,434250620,13220,13220,13220,13220,0
20241002,152400,434250620,13220,13220,13220,13220,0
20241002,152300,434250620,13220,13220,13220,13220,0
20241002,152200,434250620,13220,13220,13220,13220,0
20241002,152100,434250620,13220,13220,13220,13220,0
20241002,152000,434250620,13220,13220,13220,13220,0
20241002,151900,434250620,13220,13220,13220,13220,1
20241002,151800,434237400,13000,13000,13000,13000,369
20241002,151700,429440400,13000,13000,13000,13000,0
20241002,151600,429440400,13000,13000,13000,13000,0
20241002,151500,429440400,13000,13000,13000,13000,0
20241002,151400,429440400,13000,13000,13000,13000,0
20241002,151300,429440400,13000,12990,13000,12990,256
20241002,151200,426114950,13000,13000,13000,13000,0
20241002,151100,426114950,13000,13000,13000,13000,0
20241002,151000,426114950,13000,13000,13000,13000,0
20241002,150900,426114950,13000,13000,13000,13000,0
20241002,150800,426114950,13000,13000,13000,13000,0
20241002,150700,426114950,13000,13000,13000,13000,0
20241002,150600,426114950,13000,13000,13000,13000,10
20241002,150500,425984950,13000,13000,13000,13000,0
20241002,150400,425984950,13000,13000,13000,13000,0
20241002,150300,425984950,13000,13000,13000,13000,0
20241002,150200,425984950,13000,13000,13000,13000,0
20241002,150100,425984950,13000,13010,13010,13000,612
20241002,150000,418024840,13010,13040,13040,13010,600
20241002,145900,410210550,13100,13100,13100,13100,0
20241002,145800,410210550,13100,13100,13100,13100,0
20241002,145700,410210550,13100,13100,13100,13100,0
20241002,145600,410210550,13100,13100,13100,13100,0
20241002,145500,410210550,13100,13100,13100,13100,0
20241002,145400,410210550,13100,13100,13100,13100,0
20241002,145300,410210550,13100,13100,13100,13100,0
20241002,145200,410210550,13100,13100,13100,13100,0
20241002,145100,410210550,13100,13100,13100,13100,0
20241002,145000,410210550,13100,13100,13100,13100,0
20241002,144900,410210550,13100,13100,13100,13100,0
20241002,144800,410210550,13100,13100,13100,13100,0
20241002,144700,410210550,13100,13100,13100,13100,0
20241002,144600,410210550,13100,13100,13100,13100,0
20241002,144500,410210550,13100,13100,13100,13100,0
20241002,144400,410210550,13100,13100,13100,13100,0
20241002,144300,410210550,13100,13100,13100,13100,0
20241002,144200,410210550,13100,13100,13100,13100,0
20241002,144100,410210550,13100,13100,13100,13100,0
20241002,144000,410210550,13100,13100,13100,13100,0
20241002,143900,410210550,13100,13100,13100,13100,0
20241002,143800,410210550,13100,13100,13100,13100,0
20241002,143700,410210550,13100,13100,13100,13100,0
20241002,143600,410210550,13100,13100,13100,13100,0
20241002,143500,410210550,13100,13100,13100,13100,0
20241002,143400,410210550,13100,13100,13100,13100,0
20241002,143300,410210550,13100,13100,13100,13100,0
20241002,143200,410210550,13100,13100,13100,13100,0
20241002,143100,410210550,13100,13100,13100,13100,0
20241002,143000,410210550,13100,13100,13100,13100,0
20241002,142900,410210550,13100,13100,13100,13100,0
20241002,142800,410210550,13100,13100,13100,13100,0
20241002,142700,410210550,13100,13100,13100,13100,0
20241002,142600,410210550,13100,13100,13100,13100,0
20241002,142500,410210550,13100,13100,13100,13100,0
20241002,142400,410210550,13100,13100,13100,13100,0
20241002,142300,410210550,13100,13100,13100,13100,1
20241002,142200,410197450,13010,13010,13010,13010,0
20241002,142100,410197450,13010,13010,13010,13010,0
20241002,142000,410197450,13010,13010,13010,13010,0
20241002,141900,410197450,13010,13010,13010,13010,0
20241002,141800,410197450,13010,13010,13010,13010,0
20241002,141700,410197450,13010,13010,13010,13010,0
20241002,141600,410197450,13010,13010,13010,13010,60
20241002,141500,409416850,13100,13100,13100,13100,0
20241002,141400,409416850,13100,13100,13100,13100,0
20241002,141300,409416850,13100,13100,13100,13100,1000
20241002,141200,396316850,13100,13100,13100,13100,372
20241002,141100,391443650,13100,13100,13100,13100,0
20241002,141000,391443650,13100,13090,13100,13090,1000
20241002,140900,378345820,13090,13090,13090,13090,0
20241002,140800,378345820,13090,13090,13090,13090,0
20241002,140700,378345820,13090,13090,13090,13090,0
20241002,140600,378345820,13090,13090,13090,13090,0
20241002,140500,378345820,13090,13090,13090,13090,0
20241002,140400,378345820,13090,13090,13090,13090,0
20241002,140300,378345820,13090,13090,13090,13090,0
20241002,140200,378345820,13090,13090,13090,13090,0
20241002,140100,378345820,13090,13090,13090,13090,0
20241002,140000,378345820,13090,13090,13090,13090,0
20241002,135900,378345820,13090,13090,13090,13090,0
20241002,135800,378345820,13090,13090,13090,13090,0
20241002,135700,378345820,13090,13090,13090,13090,0
20241002,135600,378345820,13090,13090,13090,13090,0
20241002,135500,378345820,13090,13090,13090,13090,0
20241002,135400,378345820,13090,13090,13090,13090,0
20241002,135300,378345820,13090,13090,13090,13090,0
20241002,135200,378345820,13090,13090,13090,13090,0
20241002,135100,378345820,13090,13090,13090,13090,0
20241002,135000,378345820,13090,13090,13090,13090,0
20241002,134900,378345820,13090,13090,13090,13090,0
20241002,134800,378345820,13090,13090,13090,13090,0
20241002,134700,378345820,13090,13090,13090,13090,0
20241002,134600,378345820,13090,13090,13090,13090,0
20241002,134500,378345820,13090,13090,13090,13090,0
20241002,134400,378345820,13090,13090,13090,13090,0
20241002,134300,378345820,13090,13000,13090,13000,222
20241002,134200,375454390,13000,13000,13000,13000,2000
20241002,134100,349454390,13000,13000,13000,13000,10
20241002,134000,349324390,13000,13000,13000,13000,0
20241002,133900,349324390,13000,13000,13000,13000,0
20241002,133800,349324390,13000,13000,13000,13000,0
20241002,133700,349324390,13000,13000,13000,13000,0
20241002,133600,349324390,13000,13000,13000,13000,1
20241002,133500,349311390,13000,13000,13000,13000,0
20241002,133400,349311390,13000,13010,13010,13000,2946
20241002,133300,311013290,13030,13030,13030,13030,0
20241002,133200,311013290,13030,13030,13030,13030,10
20241002,133100,310882990,13000,13020,13020,13000,300
20241002,133000,306979790,13030,13030,13030,13030,0
20241002,132900,306979790,13030,13030,13030,13030,0
20241002,132800,306979790,13030,13040,13040,13030,9812
20241002,132700,179129030,13030,13030,13030,13030,0
20241002,132600,179129030,13030,13030,13030,13030,0
20241002,132500,179129030,13030,13030,13030,13030,0
20241002,132400,179129030,13030,13030,13030,13030,0
20241002,132300,179129030,13030,13030,13030,13030,0
20241002,132200,179129030,13030,13030,13030,13030,0
20241002,132100,179129030,13030,13030,13030,13030,0
20241002,132000,179129030,13030,13030,13030,13030,0
20241002,131900,179129030,13030,13090,13090,13030,1038
20241002,131800,165584880,13090,13090,13090,13090,0
20241002,131700,165584880,13090,13090,13090,13090,0
20241002,131600,165584880,13090,13090,13090,13090,0
20241002,131500,165584880,13090,13090,13090,13090,10
20241002,131400,165453980,13090,13090,13090,13090,210
20241002,131300,162705080,13100,13100,13100,13100,0
20241002,131200,162705080,13100,13100,13100,13100,0
20241002,131100,162705080,13100,13100,13100,13100,0
20241002,131000,162705080,13100,13100,13100,13100,0
20241002,130900,162705080,13100,13100,13100,13100,0
20241002,130800,162705080,13100,13100,13100,13100,0
20241002,130700,162705080,13100,13100,13100,13100,0
20241002,130600,162705080,13100,13100,13100,13100,0
20241002,130500,162705080,13100,13100,13100,13100,0
20241002,130400,162705080,13100,13100,13100,13100,0
20241002,130300,162705080,13100,13100,13100,13100,0
20241002,130200,162705080,13100,13100,13100,13100,0
20241002,130100,162705080,13100,13100,13100,13100,50
20241002,130000,162050080,13100,13100,13100,13100,0
20241002,125900,162050080,13100,13100,13100,13100,0
20241002,125800,162050080,13100,13100,13100,13100,0
20241002,125700,162050080,13100,13100,13100,13100,0
20241002,125600,162050080,13100,13100,13100,13100,6
20241002,125500,161971480,13100,13100,13100,13100,0
20241002,125400,161971480,13100,13100,13100,13100,0
20241002,125300,161971480,13100,13100,13100,13100,0
20241002,125200,161971480,13100,13100,13100,13100,0
20241002,125100,161971480,13100,13100,13100,13100,0
20241002,125000,161971480,13100,13100,13100,13100,0
20241002,124900,161971480,13100,13100,13100,13100,0
20241002,124800,161971480,13100,13100,13100,13100,0
20241002,124700,161971480,13100,13100,13100,13100,0
20241002,124600,161971480,13100,13100,13100,13100,0
20241002,124500,161971480,13100,13100,13100,13100,0
20241002,124400,161971480,13100,13100,13100,13100,0
20241002,124300,161971480,13100,13100,13100,13100,0
20241002,124200,161971480,13100,13100,13100,13100,0
20241002,124100,161971480,13100,13100,13100,13100,0
20241002,124000,161971480,13100,13100,13100,13100,0
20241002,123900,161971480,13100,13100,13100,13100,0
20241002,123800,161971480,13100,13100,13100,13100,0
20241002,123700,161971480,13100,13100,13100,13100,0
20241002,123600,161971480,13100,13100,13100,13100,8
20241002,123500,161866680,13100,13100,13100,13100,0
20241002,123400,161866680,13100,13100,13100,13100,0
20241002,123300,161866680,13100,13100,13100,13100,0
20241002,123200,161866680,13100,13100,13100,13100,48
20241002,123100,161237880,13100,13100,13100,13100,0
20241002,123000,161237880,13100,13100,13100,13100,24
20241002,122900,160923480,13100,13100,13100,13100,0
20241002,122800,160923480,13100,13100,13100,13100,0
20241002,122700,160923480,13100,13100,13100,13100,0
20241002,122600,160923480,13100,13100,13100,13100,0
20241002,122500,160923480,13100,13100,13100,13100,0
20241002,122400,160923480,13100,13100,13100,13100,0
20241002,122300,160923480,13100,13100,13100,13100,0
20241002,122200,160923480,13100,13100,13100,13100,0
20241002,122100,160923480,13100,13100,13100,13100,0
20241002,122000,160923480,13100,13100,13100,13100,0
20241002,121900,160923480,13100,13100,13100,13100,0
20241002,121800,160923480,13100,13100,13100,13100,0
20241002,121700,160923480,13100,13100,13100,13100,0
20241002,121600,160923480,13100,13100,13100,13100,0
20241002,121500,160923480,13100,13100,13100,13100,0
20241002,121400,160923480,13100,13100,13100,13100,0
20241002,121300,160923480,13100,13100,13100,13100,0
20241002,121200,160923480,13100,13100,13100,13100,0
20241002,121100,160923480,13100,13100,13100,13100,0
20241002,121000,160923480,13100,13100,13100,13100,0
20241002,120900,160923480,13100,13100,13100,13100,0
20241002,120800,160923480,13100,13100,13100,13100,0
20241002,120700,160923480,13100,13100,13100,13100,0
20241002,120600,160923480,13100,13100,13100,13100,0
20241002,120500,160923480,13100,13100,13100,13100,154
20241002,120400,158906080,13100,13100,13100,13100,220
20241002,120300,156024080,13050,13050,13050,13050,0
20241002,120200,156024080,13050,13050,13050,13050,400
20241002,120100,150804080,13050,13090,13090,13050,100
20241002,120000,149497650,13090,13090,13090,13090,50
20241002,115900,148843150,13100,13100,13100,13100,0
20241002,115800,148843150,13100,13100,13100,13100,0
20241002,115700,148843150,13100,13100,13100,13100,0
20241002,115600,148843150,13100,13100,13100,13100,0
20241002,115500,148843150,13100,13100,13100,13100,50
20241002,115400,148188150,13100,13100,13100,13100,0
20241002,115300,148188150,13100,13100,13100,13100,0
20241002,115200,148188150,13100,13100,13100,13100,0
20241002,115100,148188150,13100,13100,13100,13100,0
20241002,115000,148188150,13100,13100,13100,13100,0
20241002,114900,148188150,13100,13100,13100,13100,0
20241002,114800,148188150,13100,13100,13100,13100,0
20241002,114700,148188150,13100,13100,13100,13100,0
20241002,114600,148188150,13100,13100,13100,13100,0
20241002,114500,148188150,13100,13100,13100,13100,0
20241002,114400,148188150,13100,13100,13100,13100,0
20241002,114300,148188150,13100,13100,13100,13100,0
20241002,114200,148188150,13100,13100,13100,13100,0
20241002,114100,148188150,13100,13100,13100,13100,0
20241002,114000,148188150,13100,13100,13100,13100,0
20241002,113900,148188150,13100,13100,13100,13100,0
20241002,113800,148188150,13100,13100,13100,13100,5
20241002,113700,148122650,13100,13100,13100,13100,0
20241002,113600,148122650,13100,13100,13100,13100,0
20241002,113500,148122650,13100,13100,13100,13100,789
20241002,113400,137786750,13100,13100,13100,13100,0
20241002,113300,137786750,13100,13100,13100,13090,517
20241002,113200,131014250,13100,13100,13100,13100,20
20241002,113100,130752250,13100,13100,13100,13100,2290
20241002,113000,100753250,13100,13100,13100,13100,54
20241002,112900,100045850,13100,13100,13100,13100,25
20241002,112800,99718350,13100,13100,13100,13100,600
20241002,112700,91858350,13100,13090,13100,13090,157
20241002,112600,89802420,13100,13090,13100,13090,656
20241002,112500,81209560,13100,13100,13100,13100,0
20241002,112400,81209560,13100,13090,13100,13090,67
20241002,112300,80332260,13100,13100,13100,13100,429
20241002,112200,74712360,13100,13100,13100,13100,381
20241002,112100,69721260,13100,13140,13140,13100,687
20241002,112000,60717040,13140,13140,13140,13140,0
20241002,111900,60717040,13140,13140,13140,13140,0
20241002,111800,60717040,13140,13140,13140,13140,0
20241002,111700,60717040,13140,13140,13140,13140,0
20241002,111600,60717040,13140,13140,13140,13140,0
20241002,111500,60717040,13140,13140,13140,13140,0
20241002,111400,60717040,13140,13140,13140,13140,0
20241002,111300,60717040,13140,13140,13140,13140,0
20241002,111200,60717040,13140,13140,13140,13140,0
20241002,111100,60717040,13140,13140,13140,13140,0
20241002,111000,60717040,13140,13140,13140,13140,0
20241002,110900,60717040,13140,13140,13140,13140,114
20241002,110800,59219080,13130,13130,13130,13130,0
20241002,110700,59219080,13130,13130,13130,13130,0
20241002,110600,59219080,13130,13130,13130,13130,100
20241002,110500,57906080,13250,13250,13250,13250,0
20241002,110400,57906080,13250,13250,13250,13250,0
20241002,110300,57906080,13250,13250,13250,13250,0
20241002,110200,57906080,13250,13250,13250,13250,0
20241002,110100,57906080,13250,13260,13260,13250,426
20241002,110000,52258080,13260,13260,13260,13260,0
20241002,105900,52258080,13260,13260,13260,13260,0
20241002,105800,52258080,13260,13260,13260,13260,73
20241002,105700,51290100,13260,13260,13260,13260,0
20241002,105600,51290100,13260,13250,13260,13250,75
20241002,105500,50296050,13250,13250,13250,13250,0
20241002,105400,50296050,13250,13250,13250,13250,3
20241002,105300,50256300,13260,13260,13260,13260,0
20241002,105200,50256300,13260,13260,13260,13260,10
20241002,105100,50123700,13260,13260,13260,13260,37
20241002,105000,49633080,13260,13260,13260,13260,0
20241002,104900,49633080,13260,13260,13260,13260,0
20241002,104800,49633080,13260,13260,13260,13260,0
20241002,104700,49633080,13260,13260,13260,13260,0
20241002,104600,49633080,13260,13260,13260,13260,55
20241002,104500,48903780,13260,13260,13260,13260,30
20241002,104400,48505980,13270,13270,13270,13270,0
20241002,104300,48505980,13270,13270,13270,13270,0
20241002,104200,48505980,13270,13270,13270,13270,0
20241002,104100,48505980,13270,13270,13270,13270,0
20241002,104000,48505980,13270,13270,13270,13270,0
20241002,103900,48505980,13270,13270,13270,13270,0
20241002,103800,48505980,13270,13270,13270,13270,0
20241002,103700,48505980,13270,13270,13270,13270,0
20241002,103600,48505980,13270,13270,13270,13270,0
20241002,103500,48505980,13270,13270,13270,13270,0
20241002,103400,48505980,13270,13270,13270,13270,10
20241002,103300,48373280,13270,13270,13270,13270,0
20241002,103200,48373280,13270,13270,13270,13270,0
20241002,103100,48373280,13270,13270,13270,13270,6
20241002,103000,48293660,13200,13200,13200,13200,0
20241002,102900,48293660,13200,13200,13200,13200,0
20241002,102800,48293660,13200,13200,13200,13200,0
20241002,102700,48293660,13200,13200,13200,13200,0
20241002,102600,48293660,13200,13200,13200,13200,0
20241002,102500,48293660,13200,13200,13200,13200,100
20241002,102400,46973660,13100,13100,13100,13100,0
20241002,102300,46973660,13100,13100,13100,13100,0
20241002,102200,46973660,13100,13100,13100,13100,0
20241002,102100,46973660,13100,13100,13100,13100,0
20241002,102000,46973660,13100,13100,13100,13100,0
20241002,101900,46973660,13100,13100,13100,13100,0
20241002,101800,46973660,13100,13100,13100,13100,0
20241002,101700,46973660,13100,13100,13100,13100,0
20241002,101600,46973660,13100,13100,13100,13100,0
20241002,101500,46973660,13100,13100,13100,13100,0
20241002,101400,46973660,13100,13100,13100,13100,0
20241002,101300,46973660,13100,13100,13100,13100,0
20241002,101200,46973660,13100,13100,13100,13100,0
20241002,101100,46973660,13100,13100,13100,13100,0
20241002,101000,46973660,13100,13100,13100,13100,0
20241002,100900,46973660,13100,13100,13100,13100,0
20241002,100800,46973660,13100,13100,13100,13100,0
20241002,100700,46973660,13100,13100,13100,13100,0
20241002,100600,46973660,13100,13100,13100,13100,100
20241002,100500,45663660,13100,13100,13100,13100,0
20241002,100400,45663660,13100,13100,13100,13100,150
20241002,100300,43698660,13100,13100,13100,13100,0
20241002,100200,43698660,13100,13100,13100,13100,0
20241002,100100,43698660,13100,13100,13100,13100,0
20241002,100000,43698660,13100,13100,13100,13100,0
20241002,095900,43698660,13100,13100,13100,13100,0
20241002,095800,43698660,13100,13100,13100,13100,0
20241002,095700,43698660,13100,13100,13100,13100,0
20241002,095600,43698660,13100,13100,13100,13100,0
20241002,095500,43698660,13100,13100,13100,13100,0
20241002,095400,43698660,13100,13100,13100,13100,0
20241002,095300,43698660,13100,13100,13100,13100,50
20241002,095200,43043660,13100,13100,13100,13100,144
20241002,095100,41157260,13100,13110,13110,13100,56
20241002,095000,40423300,13100,13100,13100,13100,500
20241002,094900,33873300,13300,13310,13310,13300,125
20241002,094800,32210300,13500,13500,13500,13500,0
20241002,094700,32210300,13500,13500,13500,13500,70
20241002,094600,31265300,13500,13500,13500,13500,201
20241002,094500,28551800,13530,13530,13530,13530,0
20241002,094400,28551800,13530,13470,13530,13470,952
20241002,094300,15704630,13450,13440,13450,13440,102
20241002,094200,14332750,13300,13300,13300,13300,0
20241002,094100,14332750,13300,13300,13300,13300,0
20241002,094000,14332750,13300,13300,13300,13300,0
20241002,093900,14332750,13300,13300,13300,13300,0
20241002,093800,14332750,13300,13300,13300,13300,0
20241002,093700,14332750,13300,13250,13300,13250,687
20241002,093600,5200000,13000,13000,13000,13000,0
20241002,093500,5200000,13000,13000,13000,13000,0
20241002,093400,5200000,13000,13000,13000,13000,0
20241002,093300,5200000,13000,13000,13000,13000,0
20241002,093200,5200000,13000,13000,13000,13000,0
20241002,093100,5200000,13000,13000,13000,13000,0
20241002,093000,5200000,13000,13000,13000,13000,0
20241002,092900,5200000,13000,13000,13000,13000,0
20241002,092800,5200000,13000,13000,13000,13000,0
20241002,092700,5200000,13000,13000,13000,13000,0
20241002,092600,5200000,13000,13000,13000,13000,0
20241002,092500,5200000,13000,13000,13000,13000,0
20241002,092400,5200000,13000,13000,13000,13000,0
20241002,092300,5200000,13000,13000,13000,13000,0
20241002,092200,5200000,13000,13000,13000,13000,0
20241002,092100,5200000,13000,13000,13000,13000,0
20241002,092000,5200000,13000,13000,13000,13000,0
20241002,091900,5200000,13000,13000,13000,13000,0
20241002,091800,5200000,13000,13000,13000,13000,0
20241002,091700,5200000,13000,13000,13000,13000,14
20241002,091600,5018000,13000,13000,13000,13000,270
20241002,091500,1508000,13000,13000,13000,13000,0
20241002,091400,1508000,13000,13000,13000,13000,0
20241002,091300,1508000,13000,13000,13000,13000,0
20241002,091200,1508000,13000,13000,13000,13000,0
20241002,091100,1508000,13000,13000,13000,13000,0
20241002,091000,1508000,13000,13000,13000,13000,0
20241002,090900,1508000,13000,13000,13000,13000,0
20241002,090800,1508000,13000,13000,13000,13000,0
20241002,090700,1508000,13000,13000,13000,13000,0
20241002,090600,1508000,13000,13000,13000,13000,116
20241002,090500,0,13000,13000,13000,13000,0
20241002,090400,0,13000,13000,13000,13000,0
20241002,090300,0,13000,13000,13000,13000,0
20241002,090200,0,13000,13000,13000,13000,0
20241002,090100,0,13000,13000,13000,13000,0
20241002,090000,0,13000,13000,13000,13000,0