stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204500,213967745,4865,4865,4865,4865,803
20241002,204400,213967745,4865,4865,4865,4865,0
20241002,204300,213967745,4865,4865,4865,4865,0
20241002,204200,213967745,4865,4865,4865,4865,0
20241002,204100,213967745,4865,4865,4865,4865,0
20241002,204000,213967745,4865,4865,4865,4865,0
20241002,203900,213967745,4865,4865,4865,4865,0
20241002,203800,213967745,4865,4865,4865,4865,0
20241002,203700,213967745,4865,4865,4865,4865,0
20241002,203600,213967745,4865,4865,4865,4865,0
20241002,203500,213967745,4865,4865,4865,4865,0
20241002,203400,213967745,4865,4865,4865,4865,0
20241002,203300,213967745,4865,4865,4865,4865,0
20241002,203200,213967745,4865,4865,4865,4865,0
20241002,203100,213967745,4865,4865,4865,4865,0
20241002,203000,213967745,4865,4865,4865,4865,0
20241002,202900,213967745,4865,4865,4865,4865,0
20241002,202800,213967745,4865,4865,4865,4865,0
20241002,202700,213967745,4865,4865,4865,4865,0
20241002,202600,213967745,4865,4865,4865,4865,0
20241002,202500,213967745,4865,4865,4865,4865,0
20241002,202400,213967745,4865,4865,4865,4865,0
20241002,202300,213967745,4865,4865,4865,4865,0
20241002,202200,213967745,4865,4865,4865,4865,0
20241002,202100,213967745,4865,4865,4865,4865,0
20241002,202000,213967745,4865,4865,4865,4865,0
20241002,201900,213967745,4865,4865,4865,4865,0
20241002,201800,213967745,4865,4865,4865,4865,0
20241002,201700,213967745,4865,4865,4865,4865,0
20241002,201600,213967745,4865,4865,4865,4865,0
20241002,201500,213967745,4865,4865,4865,4865,803
20241002,201400,213967745,4865,4865,4865,4865,0
20241002,201300,213967745,4865,4865,4865,4865,0
20241002,201200,213967745,4865,4865,4865,4865,0
20241002,201100,213967745,4865,4865,4865,4865,0
20241002,201000,213967745,4865,4865,4865,4865,0
20241002,200900,213967745,4865,4865,4865,4865,0
20241002,200800,213967745,4865,4865,4865,4865,0
20241002,200700,213967745,4865,4865,4865,4865,0
20241002,200600,213967745,4865,4865,4865,4865,0
20241002,200500,213967745,4865,4865,4865,4865,0
20241002,200400,213967745,4865,4865,4865,4865,0
20241002,200300,213967745,4865,4865,4865,4865,0
20241002,200200,213967745,4865,4865,4865,4865,0
20241002,200100,213967745,4865,4865,4865,4865,0
20241002,200000,213967745,4865,4865,4865,4865,0
20241002,195900,213967745,4865,4865,4865,4865,0
20241002,195800,213967745,4865,4865,4865,4865,0
20241002,195700,213967745,4865,4865,4865,4865,0
20241002,195600,213967745,4865,4865,4865,4865,0
20241002,195500,213967745,4865,4865,4865,4865,0
20241002,195400,213967745,4865,4865,4865,4865,0
20241002,195300,213967745,4865,4865,4865,4865,0
20241002,195200,213967745,4865,4865,4865,4865,0
20241002,195100,213967745,4865,4865,4865,4865,0
20241002,195000,213967745,4865,4865,4865,4865,0
20241002,194900,213967745,4865,4865,4865,4865,0
20241002,194800,213967745,4865,4865,4865,4865,0
20241002,194700,213967745,4865,4865,4865,4865,0
20241002,194600,213967745,4865,4865,4865,4865,0
20241002,194500,213967745,4865,4865,4865,4865,803
20241002,194400,213967745,4865,4865,4865,4865,0
20241002,194300,213967745,4865,4865,4865,4865,0
20241002,194200,213967745,4865,4865,4865,4865,0
20241002,194100,213967745,4865,4865,4865,4865,0
20241002,194000,213967745,4865,4865,4865,4865,0
20241002,193900,213967745,4865,4865,4865,4865,0
20241002,193800,213967745,4865,4865,4865,4865,0
20241002,193700,213967745,4865,4865,4865,4865,0
20241002,193600,213967745,4865,4865,4865,4865,0
20241002,193500,213967745,4865,4865,4865,4865,0
20241002,193400,213967745,4865,4865,4865,4865,0
20241002,193300,213967745,4865,4865,4865,4865,0
20241002,193200,213967745,4865,4865,4865,4865,0
20241002,193100,213967745,4865,4865,4865,4865,0
20241002,193000,213967745,4865,4865,4865,4865,0
20241002,192900,213967745,4865,4865,4865,4865,0
20241002,192800,213967745,4865,4865,4865,4865,0
20241002,192700,213967745,4865,4865,4865,4865,0
20241002,192600,213967745,4865,4865,4865,4865,0
20241002,192500,213967745,4865,4865,4865,4865,0
20241002,192400,213967745,4865,4865,4865,4865,0
20241002,192300,213967745,4865,4865,4865,4865,0
20241002,192200,213967745,4865,4865,4865,4865,0
20241002,192100,213967745,4865,4865,4865,4865,0
20241002,192000,213967745,4865,4865,4865,4865,0
20241002,191900,213967745,4865,4865,4865,4865,0
20241002,191800,213967745,4865,4865,4865,4865,0
20241002,191700,213967745,4865,4865,4865,4865,0
20241002,191600,213967745,4865,4865,4865,4865,0
20241002,191500,213967745,4865,4865,4865,4865,803
20241002,191400,213967745,4865,4865,4865,4865,0
20241002,191300,213967745,4865,4865,4865,4865,0
20241002,191200,213967745,4865,4865,4865,4865,0
20241002,191100,213967745,4865,4865,4865,4865,0
20241002,191000,213967745,4865,4865,4865,4865,0
20241002,190900,213967745,4865,4865,4865,4865,0
20241002,190800,213967745,4865,4865,4865,4865,0
20241002,190700,213967745,4865,4865,4865,4865,0
20241002,190600,213967745,4865,4865,4865,4865,0
20241002,190500,213967745,4865,4865,4865,4865,0
20241002,190400,213967745,4865,4865,4865,4865,0
20241002,190300,213967745,4865,4865,4865,4865,0
20241002,190200,213967745,4865,4865,4865,4865,0
20241002,190100,213967745,4865,4865,4865,4865,0
20241002,190000,213967745,4865,4865,4865,4865,0
20241002,185900,213967745,4865,4865,4865,4865,0
20241002,185800,213967745,4865,4865,4865,4865,0
20241002,185700,213967745,4865,4865,4865,4865,0
20241002,185600,213967745,4865,4865,4865,4865,0
20241002,185500,213967745,4865,4865,4865,4865,0
20241002,185400,213967745,4865,4865,4865,4865,0
20241002,185300,213967745,4865,4865,4865,4865,0
20241002,185200,213967745,4865,4865,4865,4865,0
20241002,185100,213967745,4865,4865,4865,4865,0
20241002,185000,213967745,4865,4865,4865,4865,0
20241002,184900,213967745,4865,4865,4865,4865,0
20241002,184800,213967745,4865,4865,4865,4865,0
20241002,184700,213967745,4865,4865,4865,4865,0
20241002,184600,213967745,4865,4865,4865,4865,0
20241002,184500,213967745,4865,4865,4865,4865,803
20241002,184400,213967745,4865,4865,4865,4865,0
20241002,184300,213967745,4865,4865,4865,4865,0
20241002,184200,213967745,4865,4865,4865,4865,0
20241002,184100,213967745,4865,4865,4865,4865,0
20241002,184000,213967745,4865,4865,4865,4865,0
20241002,183900,213967745,4865,4865,4865,4865,0
20241002,183800,213967745,4865,4865,4865,4865,0
20241002,183700,213967745,4865,4865,4865,4865,0
20241002,183600,213967745,4865,4865,4865,4865,0
20241002,183500,213967745,4865,4865,4865,4865,0
20241002,183400,213967745,4865,4865,4865,4865,0
20241002,183300,213967745,4865,4865,4865,4865,0
20241002,183200,213967745,4865,4865,4865,4865,0
20241002,183100,213967745,4865,4865,4865,4865,0
20241002,183000,213967745,4865,4865,4865,4865,0
20241002,182900,213967745,4865,4865,4865,4865,0
20241002,182800,213967745,4865,4865,4865,4865,0
20241002,182700,213967745,4865,4865,4865,4865,0
20241002,182600,213967745,4865,4865,4865,4865,0
20241002,182500,213967745,4865,4865,4865,4865,0
20241002,182400,213967745,4865,4865,4865,4865,0
20241002,182300,213967745,4865,4865,4865,4865,0
20241002,182200,213967745,4865,4865,4865,4865,0
20241002,182100,213967745,4865,4865,4865,4865,0
20241002,182000,213967745,4865,4865,4865,4865,0
20241002,181900,213967745,4865,4865,4865,4865,0
20241002,181800,213967745,4865,4865,4865,4865,0
20241002,181700,213967745,4865,4865,4865,4865,0
20241002,181600,213967745,4865,4865,4865,4865,0
20241002,181500,213967745,4865,4865,4865,4865,803
20241002,181400,213967745,4865,4865,4865,4865,0
20241002,181300,213967745,4865,4865,4865,4865,0
20241002,181200,213967745,4865,4865,4865,4865,0
20241002,181100,213967745,4865,4865,4865,4865,0
20241002,181000,213967745,4865,4865,4865,4865,0
20241002,180900,213967745,4865,4865,4865,4865,0
20241002,180800,213967745,4865,4865,4865,4865,0
20241002,180700,213967745,4865,4865,4865,4865,0
20241002,180600,213967745,4865,4865,4865,4865,0
20241002,180500,213967745,4865,4865,4865,4865,0
20241002,180400,213967745,4865,4865,4865,4865,0
20241002,180300,213967745,4865,4865,4865,4865,0
20241002,180200,213967745,4865,4865,4865,4865,0
20241002,180100,213967745,4865,4865,4865,4865,0
20241002,180000,213967745,4865,4865,4865,4865,0
20241002,175900,213967745,4865,4865,4865,4865,0
20241002,175800,213967745,4865,4865,4865,4865,0
20241002,175700,213967745,4865,4865,4865,4865,0
20241002,175600,213967745,4865,4865,4865,4865,0
20241002,175500,213967745,4865,4865,4865,4865,0
20241002,175400,213967745,4865,4865,4865,4865,0
20241002,175300,213967745,4865,4865,4865,4865,0
20241002,175200,213967745,4865,4865,4865,4865,0
20241002,175100,213967745,4865,4865,4865,4865,0
20241002,175000,213967745,4865,4865,4865,4865,0
20241002,174900,213967745,4865,4865,4865,4865,0
20241002,174800,213967745,4865,4865,4865,4865,0
20241002,174700,213967745,4865,4865,4865,4865,0
20241002,174600,213967745,4865,4865,4865,4865,0
20241002,174500,213967745,4865,4865,4865,4865,803
20241002,174400,213967745,4865,4865,4865,4865,0
20241002,174300,213967745,4865,4865,4865,4865,0
20241002,174200,213967745,4865,4865,4865,4865,0
20241002,174100,213967745,4865,4865,4865,4865,0
20241002,174000,213967745,4865,4865,4865,4865,0
20241002,173900,213967745,4865,4865,4865,4865,0
20241002,173800,213967745,4865,4865,4865,4865,0
20241002,173700,213967745,4865,4865,4865,4865,0
20241002,173600,213967745,4865,4865,4865,4865,0
20241002,173500,213967745,4865,4865,4865,4865,0
20241002,173400,213967745,4865,4865,4865,4865,0
20241002,173300,213967745,4865,4865,4865,4865,0
20241002,173200,213967745,4865,4865,4865,4865,0
20241002,173100,213967745,4865,4865,4865,4865,0
20241002,173000,213967745,4865,4865,4865,4865,0
20241002,172900,213967745,4865,4865,4865,4865,0
20241002,172800,213967745,4865,4865,4865,4865,0
20241002,172700,213967745,4865,4865,4865,4865,0
20241002,172600,213967745,4865,4865,4865,4865,0
20241002,172500,213967745,4865,4865,4865,4865,0
20241002,172400,213967745,4865,4865,4865,4865,0
20241002,172300,213967745,4865,4865,4865,4865,0
20241002,172200,213967745,4865,4865,4865,4865,0
20241002,172100,213967745,4865,4865,4865,4865,0
20241002,172000,213967745,4865,4865,4865,4865,0
20241002,171900,213967745,4865,4865,4865,4865,0
20241002,171800,213967745,4865,4865,4865,4865,0
20241002,171700,213967745,4865,4865,4865,4865,0
20241002,171600,213967745,4865,4865,4865,4865,0
20241002,171500,213967745,4865,4865,4865,4865,803
20241002,171400,213967745,4865,4865,4865,4865,0
20241002,171300,213967745,4865,4865,4865,4865,0
20241002,171200,213967745,4865,4865,4865,4865,0
20241002,171100,213967745,4865,4865,4865,4865,0
20241002,171000,213967745,4865,4865,4865,4865,0
20241002,170900,213967745,4865,4865,4865,4865,0
20241002,170800,213967745,4865,4865,4865,4865,0
20241002,170700,213967745,4865,4865,4865,4865,0
20241002,170600,213967745,4865,4865,4865,4865,0
20241002,170500,213967745,4865,4865,4865,4865,0
20241002,170400,213967745,4865,4865,4865,4865,0
20241002,170300,213967745,4865,4865,4865,4865,0
20241002,170200,213967745,4865,4865,4865,4865,0
20241002,170100,213967745,4865,4865,4865,4865,0
20241002,170000,213967745,4865,4865,4865,4865,0
20241002,165900,213967745,4865,4865,4865,4865,0
20241002,165800,213967745,4865,4865,4865,4865,0
20241002,165700,213967745,4865,4865,4865,4865,0
20241002,165600,213967745,4865,4865,4865,4865,0
20241002,165500,213967745,4865,4865,4865,4865,0
20241002,165400,213967745,4865,4865,4865,4865,0
20241002,165300,213967745,4865,4865,4865,4865,0
20241002,165200,213967745,4865,4865,4865,4865,0
20241002,165100,213967745,4865,4865,4865,4865,0
20241002,165000,213967745,4865,4865,4865,4865,0
20241002,164900,213967745,4865,4865,4865,4865,0
20241002,164800,213967745,4865,4865,4865,4865,0
20241002,164700,213967745,4865,4865,4865,4865,0
20241002,164600,213967745,4865,4865,4865,4865,0
20241002,164500,213967745,4865,4865,4865,4865,803
20241002,164400,213967745,4865,4865,4865,4865,0
20241002,164300,213967745,4865,4865,4865,4865,0
20241002,164200,213967745,4865,4865,4865,4865,0
20241002,164100,213967745,4865,4865,4865,4865,0
20241002,164000,213967745,4865,4865,4865,4865,0
20241002,163900,213967745,4865,4865,4865,4865,0
20241002,163800,213967745,4865,4865,4865,4865,0
20241002,163700,213967745,4865,4865,4865,4865,0
20241002,163600,213967745,4865,4865,4865,4865,0
20241002,163500,213967745,4865,4865,4865,4865,0
20241002,163400,213967745,4865,4865,4865,4865,0
20241002,163300,213967745,4865,4865,4865,4865,0
20241002,163200,213967745,4865,4865,4865,4865,0
20241002,163100,213967745,4865,4865,4865,4865,0
20241002,163000,213967745,4865,4865,4865,4865,0
20241002,162900,213967745,4865,4865,4865,4865,0
20241002,162800,213967745,4865,4865,4865,4865,0
20241002,162700,213967745,4865,4865,4865,4865,0
20241002,162600,213967745,4865,4865,4865,4865,0
20241002,162500,213967745,4865,4865,4865,4865,0
20241002,162400,213967745,4865,4865,4865,4865,0
20241002,162300,213967745,4865,4865,4865,4865,0
20241002,162200,213967745,4865,4865,4865,4865,0
20241002,162100,213967745,4865,4865,4865,4865,0
20241002,162000,213967745,4865,4865,4865,4865,0
20241002,161900,213967745,4865,4865,4865,4865,0
20241002,161800,213967745,4865,4865,4865,4865,0
20241002,161700,213967745,4865,4865,4865,4865,0
20241002,161600,213967745,4865,4865,4865,4865,0
20241002,161500,213967745,4865,4865,4865,4865,803
20241002,161400,213967745,4865,4865,4865,4865,0
20241002,161300,213967745,4865,4865,4865,4865,0
20241002,161200,213967745,4865,4865,4865,4865,0
20241002,161100,213967745,4865,4865,4865,4865,0
20241002,161000,213967745,4865,4865,4865,4865,0
20241002,160900,213967745,4865,4865,4865,4865,0
20241002,160800,213967745,4865,4865,4865,4865,0
20241002,160700,213967745,4865,4865,4865,4865,0
20241002,160600,213967745,4865,4865,4865,4865,0
20241002,160500,213967745,4865,4865,4865,4865,0
20241002,160400,213967745,4865,4865,4865,4865,0
20241002,160300,213967745,4865,4865,4865,4865,0
20241002,160200,213967745,4865,4865,4865,4865,0
20241002,160100,213967745,4865,4865,4865,4865,0
20241002,160000,213967745,4865,4865,4865,4865,0
20241002,155900,213967745,4865,4865,4865,4865,0
20241002,155800,213967745,4865,4865,4865,4865,0
20241002,155700,213967745,4865,4865,4865,4865,0
20241002,155600,213967745,4865,4865,4865,4865,0
20241002,155500,213967745,4865,4865,4865,4865,0
20241002,155400,213967745,4865,4865,4865,4865,0
20241002,155300,213967745,4865,4865,4865,4865,0
20241002,155200,213967745,4865,4865,4865,4865,0
20241002,155100,213967745,4865,4865,4865,4865,0
20241002,155000,213967745,4865,4865,4865,4865,0
20241002,154900,213967745,4865,4865,4865,4865,0
20241002,154800,213967745,4865,4865,4865,4865,0
20241002,154700,213967745,4865,4865,4865,4865,0
20241002,154600,213967745,4865,4865,4865,4865,0
20241002,154500,213967745,4865,4865,4865,4865,803
20241002,154400,213967745,4865,4865,4865,4865,0
20241002,154300,213967745,4865,4865,4865,4865,0
20241002,154200,213967745,4865,4865,4865,4865,0
20241002,154100,213967745,4865,4865,4865,4865,0
20241002,154000,213967745,4865,4865,4865,4865,0
20241002,153900,213967745,4865,4865,4865,4865,0
20241002,153800,213967745,4865,4865,4865,4865,0
20241002,153700,213967745,4865,4865,4865,4865,0
20241002,153600,213967745,4865,4865,4865,4865,0
20241002,153500,213967745,4865,4865,4865,4865,0
20241002,153400,213967745,4865,4865,4865,4865,0
20241002,153300,213967745,4865,4865,4865,4865,0
20241002,153200,213967745,4865,4865,4865,4865,0
20241002,153100,213967745,4865,4865,4865,4865,0
20241002,153000,213967745,4865,4865,4865,4865,803
20241002,152900,210061150,4885,4885,4885,4885,0
20241002,152800,210061150,4885,4885,4885,4885,0
20241002,152700,210061150,4885,4885,4885,4885,0
20241002,152600,210061150,4885,4885,4885,4885,0
20241002,152500,210061150,4885,4885,4885,4885,0
20241002,152400,210061150,4885,4885,4885,4885,0
20241002,152300,210061150,4885,4885,4885,4885,0
20241002,152200,210061150,4885,4885,4885,4885,0
20241002,152100,210061150,4885,4885,4885,4885,0
20241002,152000,210061150,4885,4885,4885,4885,0
20241002,151900,210061150,4885,4885,4910,4880,366
20241002,151800,208273215,4910,4890,4910,4890,111
20241002,151700,207730245,4890,4890,4890,4890,100
20241002,151600,207241245,4890,4870,4890,4870,480
20241002,151500,204903605,4870,4890,4890,4870,450
20241002,151400,202710425,4890,4875,4890,4875,927
20241002,151300,198191285,4890,4885,4890,4870,1719
20241002,151200,189808145,4890,4890,4890,4890,0
20241002,151100,189808145,4890,4890,4890,4890,0
20241002,151000,189808145,4890,4885,4890,4885,20
20241002,150900,189710395,4890,4890,4890,4890,10
20241002,150800,189661495,4895,4895,4895,4895,520
20241002,150700,187116095,4895,4895,4895,4895,0
20241002,150600,187116095,4895,4895,4895,4895,78
20241002,150500,186734285,4895,4900,4900,4895,125
20241002,150400,186122285,4900,4885,4900,4885,443
20241002,150300,183953580,4885,4885,4885,4885,64
20241002,150200,183640940,4880,4890,4890,4880,704
20241002,150100,180202325,4890,4890,4890,4885,607
20241002,150000,177236610,4895,4895,4895,4895,0
20241002,145900,177236610,4895,4895,4895,4895,4
20241002,145800,177217030,4895,4895,4895,4895,52
20241002,145700,176962490,4895,4890,4895,4890,682
20241002,145600,173626420,4895,4895,4895,4895,80
20241002,145500,173234820,4895,4905,4905,4895,851
20241002,145400,169066200,4905,4910,4910,4905,1000
20241002,145300,164159270,4915,4915,4915,4915,6
20241002,145200,164129780,4915,4915,4915,4915,0
20241002,145100,164129780,4915,4915,4915,4915,0
20241002,145000,164129780,4915,4915,4915,4915,0
20241002,144900,164129780,4915,4915,4915,4915,1239
20241002,144800,158040095,4915,4915,4915,4915,272
20241002,144700,156703215,4935,4935,4935,4935,52
20241002,144600,156446595,4935,4935,4935,4935,1
20241002,144500,156441660,4915,4915,4915,4915,100
20241002,144400,155950160,4915,4915,4915,4915,0
20241002,144300,155950160,4915,4915,4915,4915,30
20241002,144200,155802710,4915,4915,4915,4915,21
20241002,144100,155699495,4935,4935,4935,4935,0
20241002,144000,155699495,4935,4935,4935,4935,0
20241002,143900,155699495,4935,4935,4935,4935,0
20241002,143800,155699495,4935,4935,4935,4935,2
20241002,143700,155689625,4915,4915,4915,4915,100
20241002,143600,155198125,4910,4910,4910,4910,0
20241002,143500,155198125,4910,4910,4910,4910,211
20241002,143400,154162115,4910,4915,4915,4910,6
20241002,143300,154132645,4915,4915,4915,4915,0
20241002,143200,154132645,4915,4915,4915,4915,405
20241002,143100,152142070,4910,4910,4910,4910,0
20241002,143000,152142070,4910,4910,4910,4910,16
20241002,142900,152063510,4935,4935,4935,4935,0
20241002,142800,152063510,4935,4920,4935,4915,978
20241002,142700,147256165,4920,4920,4920,4920,0
20241002,142600,147256165,4920,4920,4920,4920,0
20241002,142500,147256165,4920,4920,4920,4920,83
20241002,142400,146847805,4920,4920,4920,4920,200
20241002,142300,145863805,4940,4940,4940,4940,1
20241002,142200,145858865,4920,4920,4920,4920,0
20241002,142100,145858865,4920,4925,4925,4920,241
20241002,142000,144672220,4935,4935,4935,4935,0
20241002,141900,144672220,4935,4935,4935,4935,0
20241002,141800,144672220,4935,4935,4935,4935,0
20241002,141700,144672220,4935,4935,4935,4935,100
20241002,141600,144178720,4935,4935,4935,4935,20
20241002,141500,144080020,4925,4930,4930,4925,196
20241002,141400,143113895,4935,4935,4935,4935,0
20241002,141300,143113895,4935,4935,4935,4935,0
20241002,141200,143113895,4935,4935,4935,4935,222
20241002,141100,142018325,4930,4920,4930,4920,295
20241002,141000,140563985,4930,4925,4930,4925,1500
20241002,140900,133171960,4925,4925,4925,4925,0
20241002,140800,133171960,4925,4925,4925,4925,41
20241002,140700,132970035,4925,4925,4925,4925,0
20241002,140600,132970035,4925,4925,4925,4925,0
20241002,140500,132970035,4925,4925,4925,4925,0
20241002,140400,132970035,4925,4925,4925,4925,0
20241002,140300,132970035,4925,4925,4925,4925,0
20241002,140200,132970035,4925,4925,4925,4925,0
20241002,140100,132970035,4925,4925,4925,4925,70
20241002,140000,132625285,4925,4925,4925,4925,2
20241002,135900,132615435,4925,4925,4925,4925,0
20241002,135800,132615435,4925,4925,4925,4925,105
20241002,135700,132098310,4930,4930,4930,4930,1
20241002,135600,132093380,4930,4930,4930,4930,84
20241002,135500,131679260,4935,4935,4935,4935,84
20241002,135400,131264720,4935,4945,4945,4935,500
20241002,135300,128796625,4945,4945,4945,4945,0
20241002,135200,128796625,4945,4945,4945,4945,0
20241002,135100,128796625,4945,4945,4945,4945,50
20241002,135000,128549375,4945,4970,4970,4945,179
20241002,134900,127663355,4950,4950,4950,4950,20
20241002,134800,127564355,4970,4970,4970,4970,0
20241002,134700,127564355,4970,4970,4970,4970,10
20241002,134600,127514655,4970,4970,4970,4970,0
20241002,134500,127514655,4970,4970,4970,4970,0
20241002,134400,127514655,4970,4970,4970,4970,1
20241002,134300,127509685,4970,4970,4970,4970,6
20241002,134200,127479865,4975,4975,4975,4975,0
20241002,134100,127479865,4975,4975,4975,4975,0
20241002,134000,127479865,4975,4975,4975,4975,0
20241002,133900,127479865,4975,4975,4975,4975,0
20241002,133800,127479865,4975,4975,4975,4975,1
20241002,133700,127474890,4955,4955,4955,4955,103
20241002,133600,126964525,4960,4960,4960,4960,0
20241002,133500,126964525,4960,4960,4960,4960,0
20241002,133400,126964525,4960,4960,4960,4960,0
20241002,133300,126964525,4960,4960,4960,4960,0
20241002,133200,126964525,4960,4960,4960,4960,0
20241002,133100,126964525,4960,4960,4960,4960,0
20241002,133000,126964525,4960,4960,4960,4960,0
20241002,132900,126964525,4960,4960,4960,4960,103
20241002,132800,126453645,4980,4980,4980,4980,0
20241002,132700,126453645,4980,4980,4980,4980,0
20241002,132600,126453645,4980,4980,4980,4980,0
20241002,132500,126453645,4980,4980,4980,4980,0
20241002,132400,126453645,4980,4980,4980,4980,90
20241002,132300,126005445,4980,4980,4980,4980,0
20241002,132200,126005445,4980,4980,4980,4980,0
20241002,132100,126005445,4980,4980,4980,4980,0
20241002,132000,126005445,4980,4980,4980,4980,181
20241002,131900,125104065,4970,4970,4970,4965,35
20241002,131800,124930180,4970,4970,4970,4970,116
20241002,131700,124353660,4970,4970,4970,4970,0
20241002,131600,124353660,4970,4970,4970,4970,0
20241002,131500,124353660,4970,4980,4980,4970,119
20241002,131400,123761220,4975,4975,4975,4975,82
20241002,131300,123353270,4970,4970,4970,4970,4
20241002,131200,123333390,4980,4980,4980,4980,0
20241002,131100,123333390,4980,4980,4980,4980,0
20241002,131000,123333390,4980,4975,4980,4975,38
20241002,130900,123144285,4975,4975,4975,4975,0
20241002,130800,123144285,4975,4975,4975,4975,0
20241002,130700,123144285,4975,4975,4975,4975,0
20241002,130600,123144285,4975,4975,4975,4975,0
20241002,130500,123144285,4975,4975,4975,4975,0
20241002,130400,123144285,4975,4975,4975,4975,2
20241002,130300,123134335,4970,4970,4970,4970,0
20241002,130200,123134335,4970,4970,4970,4970,3
20241002,130100,123119425,4970,4970,4970,4970,0
20241002,130000,123119425,4970,4970,4970,4970,0
20241002,125900,123119425,4970,4970,4970,4970,0
20241002,125800,123119425,4970,4970,4970,4970,0
20241002,125700,123119425,4970,4970,4970,4970,0
20241002,125600,123119425,4970,4970,4970,4970,0
20241002,125500,123119425,4970,4970,4970,4970,2
20241002,125400,123109485,4975,4975,4975,4975,35
20241002,125300,122935360,4970,4970,4970,4970,0
20241002,125200,122935360,4970,4970,4970,4970,0
20241002,125100,122935360,4970,4970,4970,4970,74
20241002,125000,122567580,4970,4970,4970,4970,200
20241002,124900,121573580,4970,4970,4970,4970,0
20241002,124800,121573580,4970,4970,4970,4970,0
20241002,124700,121573580,4970,4970,4970,4970,1
20241002,124600,121568610,4965,4965,4965,4965,0
20241002,124500,121568610,4965,4965,4965,4965,0
20241002,124400,121568610,4965,4965,4965,4965,0
20241002,124300,121568610,4965,4965,4965,4965,0
20241002,124200,121568610,4965,4965,4965,4965,0
20241002,124100,121568610,4965,4965,4965,4965,35
20241002,124000,121394835,4965,4965,4965,4965,48
20241002,123900,121156515,4965,4965,4965,4965,628
20241002,123800,118038495,4970,4970,4970,4970,0
20241002,123700,118038495,4970,4970,4970,4970,0
20241002,123600,118038495,4970,4970,4970,4970,2
20241002,123500,118028555,4950,4950,4950,4950,206
20241002,123400,117008855,4930,4930,4930,4930,0
20241002,123300,117008855,4930,4930,4930,4930,0
20241002,123200,117008855,4930,4930,4930,4930,66
20241002,123100,116683475,4950,4950,4950,4950,0
20241002,123000,116683475,4950,4950,4950,4950,0
20241002,122900,116683475,4950,4950,4950,4950,0
20241002,122800,116683475,4950,4950,4950,4950,1
20241002,122700,116678525,4930,4930,4930,4930,5
20241002,122600,116653875,4950,4950,4950,4950,0
20241002,122500,116653875,4950,4950,4950,4950,1
20241002,122400,116648925,4950,4950,4950,4950,0
20241002,122300,116648925,4950,4950,4950,4950,1
20241002,122200,116643975,4925,4925,4925,4925,0
20241002,122100,116643975,4925,4925,4925,4925,0
20241002,122000,116643975,4925,4925,4925,4925,0
20241002,121900,116643975,4925,4925,4925,4925,0
20241002,121800,116643975,4925,4925,4925,4925,0
20241002,121700,116643975,4925,4930,4930,4925,178
20241002,121600,115767320,4950,4950,4950,4950,0
20241002,121500,115767320,4950,4950,4950,4950,1
20241002,121400,115762370,4925,4925,4925,4925,0
20241002,121300,115762370,4925,4925,4925,4925,0
20241002,121200,115762370,4925,4925,4925,4925,0
20241002,121100,115762370,4925,4925,4925,4925,0
20241002,121000,115762370,4925,4925,4925,4925,0
20241002,120900,115762370,4925,4925,4925,4925,0
20241002,120800,115762370,4925,4925,4925,4925,0
20241002,120700,115762370,4925,4925,4925,4925,0
20241002,120600,115762370,4925,4925,4925,4925,0
20241002,120500,115762370,4925,4925,4925,4925,0
20241002,120400,115762370,4925,4925,4925,4925,0
20241002,120300,115762370,4925,4925,4925,4925,0
20241002,120200,115762370,4925,4925,4925,4925,0
20241002,120100,115762370,4925,4925,4925,4925,0
20241002,120000,115762370,4925,4925,4925,4925,0
20241002,115900,115762370,4925,4925,4925,4925,0
20241002,115800,115762370,4925,4925,4925,4925,0
20241002,115700,115762370,4925,4925,4925,4925,0
20241002,115600,115762370,4925,4925,4925,4925,0
20241002,115500,115762370,4925,4925,4925,4925,0
20241002,115400,115762370,4925,4925,4925,4925,0
20241002,115300,115762370,4925,4925,4925,4925,0
20241002,115200,115762370,4925,4925,4925,4925,0
20241002,115100,115762370,4925,4925,4925,4925,3
20241002,115000,115747595,4925,4925,4925,4925,4
20241002,114900,115727895,4925,4925,4925,4925,0
20241002,114800,115727895,4925,4925,4925,4925,0
20241002,114700,115727895,4925,4925,4925,4925,0
20241002,114600,115727895,4925,4925,4925,4925,0
20241002,114500,115727895,4925,4925,4925,4925,0
20241002,114400,115727895,4925,4925,4925,4925,66
20241002,114300,115402845,4925,4940,4940,4925,19
20241002,114200,115309145,4955,4955,4955,4955,0
20241002,114100,115309145,4955,4955,4955,4955,0
20241002,114000,115309145,4955,4955,4955,4955,0
20241002,113900,115309145,4955,4955,4955,4955,43
20241002,113800,115096080,4970,4970,4970,4970,3
20241002,113700,115081170,4970,4970,4970,4970,0
20241002,113600,115081170,4970,4960,4970,4960,102
20241002,113500,114575005,4960,4960,4960,4960,0
20241002,113400,114575005,4960,4955,4960,4955,3
20241002,113300,114560135,4955,4955,4955,4955,0
20241002,113200,114560135,4955,4955,4955,4955,0
20241002,113100,114560135,4955,4955,4955,4955,0
20241002,113000,114560135,4955,4955,4955,4955,55
20241002,112900,114287610,4955,4955,4955,4955,0
20241002,112800,114287610,4955,4955,4955,4955,0
20241002,112700,114287610,4955,4955,4955,4955,47
20241002,112600,114054725,4960,4960,4960,4960,22
20241002,112500,113945605,4955,4955,4955,4955,0
20241002,112400,113945605,4955,4955,4955,4955,0
20241002,112300,113945605,4955,4955,4955,4955,0
20241002,112200,113945605,4955,4955,4955,4955,0
20241002,112100,113945605,4955,4960,4960,4955,19
20241002,112000,113851435,4955,4955,4955,4955,0
20241002,111900,113851435,4955,4955,4955,4955,0
20241002,111800,113851435,4955,4955,4955,4955,13
20241002,111700,113787020,4960,4960,4960,4960,100
20241002,111600,113291020,4955,4955,4955,4955,5
20241002,111500,113266245,4955,4955,4955,4955,1
20241002,111400,113261290,4955,4955,4955,4955,0
20241002,111300,113261290,4955,4955,4955,4955,3
20241002,111200,113246425,4925,4925,4925,4925,0
20241002,111100,113246425,4925,4925,4925,4925,0
20241002,111000,113246425,4925,4925,4925,4925,0
20241002,110900,113246425,4925,4925,4925,4925,0
20241002,110800,113246425,4925,4925,4925,4925,0
20241002,110700,113246425,4925,4925,4925,4925,0
20241002,110600,113246425,4925,4925,4925,4925,0
20241002,110500,113246425,4925,4925,4925,4925,0
20241002,110400,113246425,4925,4950,4950,4925,494
20241002,110300,110801200,4925,4925,4925,4925,85
20241002,110200,110382575,4950,4950,4950,4950,0
20241002,110100,110382575,4950,4950,4950,4950,0
20241002,110000,110382575,4950,4950,4950,4950,0
20241002,105900,110382575,4950,4950,4950,4950,49
20241002,105800,110140025,4950,4945,4950,4945,25
20241002,105700,110016365,4945,4945,4945,4945,0
20241002,105600,110016365,4945,4945,4945,4945,0
20241002,105500,110016365,4945,4945,4945,4945,0
20241002,105400,110016365,4945,4945,4945,4945,0
20241002,105300,110016365,4945,4945,4945,4945,0
20241002,105200,110016365,4945,4945,4945,4945,3
20241002,105100,110001530,4915,4915,4915,4915,0
20241002,105000,110001530,4915,4915,4915,4915,0
20241002,104900,110001530,4915,4915,4915,4915,21
20241002,104800,109898315,4945,4945,4945,4945,0
20241002,104700,109898315,4945,4945,4945,4945,9
20241002,104600,109853810,4940,4940,4940,4940,0
20241002,104500,109853810,4940,4940,4940,4940,0
20241002,104400,109853810,4940,4940,4940,4940,0
20241002,104300,109853810,4940,4940,4940,4940,0
20241002,104200,109853810,4940,4940,4940,4940,500
20241002,104100,107383810,4940,4940,4940,4940,4
20241002,104000,107364050,4940,4940,4940,4940,0
20241002,103900,107364050,4940,4940,4940,4940,0
20241002,103800,107364050,4940,4940,4940,4940,0
20241002,103700,107364050,4940,4940,4940,4940,0
20241002,103600,107364050,4940,4940,4940,4940,21
20241002,103500,107260310,4915,4915,4915,4915,100
20241002,103400,106768810,4915,4915,4915,4915,5
20241002,103300,106744235,4940,4940,4940,4940,0
20241002,103200,106744235,4940,4940,4940,4940,3
20241002,103100,106729415,4940,4940,4940,4940,0
20241002,103000,106729415,4940,4940,4940,4940,0
20241002,102900,106729415,4940,4940,4940,4940,18
20241002,102800,106640495,4940,4910,4940,4910,10
20241002,102700,106591365,4910,4910,4910,4910,0
20241002,102600,106591365,4910,4910,4910,4910,0
20241002,102500,106591365,4910,4910,4910,4910,0
20241002,102400,106591365,4910,4910,4910,4910,0
20241002,102300,106591365,4910,4935,4935,4910,98
20241002,102200,106110160,4940,4940,4940,4940,0
20241002,102100,106110160,4940,4940,4940,4940,0
20241002,102000,106110160,4940,4910,4940,4910,65
20241002,101900,105790860,4905,4905,4905,4905,0
20241002,101800,105790860,4905,4905,4905,4905,0
20241002,101700,105790860,4905,4905,4905,4905,0
20241002,101600,105790860,4905,4905,4905,4905,0
20241002,101500,105790860,4905,4930,4930,4905,572
20241002,101400,102976735,4930,4930,4930,4930,45
20241002,101300,102754885,4930,4930,4930,4930,0
20241002,101200,102754885,4930,4945,4945,4930,50
20241002,101100,102508210,4950,4950,4950,4950,0
20241002,101000,102508210,4950,4950,4950,4950,0
20241002,100900,102508210,4950,4950,4950,4950,2
20241002,100800,102498310,4950,4950,4950,4950,0
20241002,100700,102498310,4950,4950,4950,4950,10
20241002,100600,102448810,4950,4950,4950,4950,4
20241002,100500,102429010,4940,4940,4940,4940,0
20241002,100400,102429010,4940,4940,4940,4940,33
20241002,100300,102265990,4940,4940,4940,4940,199
20241002,100200,101282930,4930,4930,4930,4930,90
20241002,100100,100839230,4930,4930,4930,4930,10
20241002,100000,100789930,4930,4930,4930,4930,0
20241002,095900,100789930,4930,4925,4930,4925,1206
20241002,095800,94844790,4925,4925,4925,4925,266
20241002,095700,93534740,4925,4925,4925,4925,0
20241002,095600,93534740,4925,4925,4925,4925,200
20241002,095500,92549740,4910,4910,4910,4910,1
20241002,095400,92544830,4920,4920,4920,4920,30
20241002,095300,92397230,4925,4925,4925,4925,0
20241002,095200,92397230,4925,4925,4925,4925,30
20241002,095100,92249480,4930,4915,4930,4915,195
20241002,095000,91290905,4900,4900,4900,4900,0
20241002,094900,91290905,4900,4900,4900,4900,200
20241002,094800,90310905,4915,4915,4915,4915,0
20241002,094700,90310905,4915,4915,4915,4915,0
20241002,094600,90310905,4915,4915,4915,4915,3
20241002,094500,90296160,4915,4915,4915,4915,7
20241002,094400,90261755,4915,4915,4915,4915,17
20241002,094300,90178200,4915,4915,4915,4915,0
20241002,094200,90178200,4915,4915,4915,4915,1
20241002,094100,90173285,4895,4895,4895,4895,0
20241002,094000,90173285,4895,4895,4895,4895,0
20241002,093900,90173285,4895,4895,4895,4895,0
20241002,093800,90173285,4895,4895,4895,4895,1
20241002,093700,90168390,4895,4895,4895,4895,11
20241002,093600,90114545,4895,4895,4895,4895,10
20241002,093500,90065595,4915,4910,4915,4910,3
20241002,093400,90050860,4895,4895,4895,4895,52
20241002,093300,89796320,4890,4890,4890,4890,0
20241002,093200,89796320,4890,4895,4895,4890,19
20241002,093100,89703365,4895,4890,4895,4890,11
20241002,093000,89649570,4890,4890,4890,4890,3
20241002,092900,89634900,4870,4870,4870,4870,60
20241002,092800,89342700,4870,4870,4900,4870,840
20241002,092700,85251300,4855,4880,4880,4855,1961
20241002,092600,75698085,4875,4875,4875,4875,0
20241002,092500,75698085,4875,4875,4875,4875,0
20241002,092400,75698085,4875,4885,4885,4875,21
20241002,092300,75595640,4900,4900,4900,4900,56
20241002,092200,75321240,4900,4900,4900,4900,50
20241002,092100,75076240,4900,4885,4900,4875,1425
20241002,092000,68097260,4890,4890,4890,4890,20
20241002,091900,67999460,4885,4885,4885,4885,0
20241002,091800,67999460,4885,4885,4885,4885,10
20241002,091700,67950610,4885,4900,4900,4885,1690
20241002,091600,59678675,4890,4895,4900,4890,140
20241002,091500,58993845,4900,4900,4900,4900,12
20241002,091400,58935045,4900,4910,4910,4900,22
20241002,091300,58827135,4910,4890,4910,4890,655
20241002,091200,55620610,4890,4890,4890,4890,19
20241002,091100,55527700,4890,4890,4890,4890,100
20241002,091000,55038700,4890,4885,4890,4885,306
20241002,090900,53543385,4885,4885,4885,4885,5
20241002,090800,53518960,4845,4845,4845,4845,83
20241002,090700,53116825,4840,4850,4850,4840,176
20241002,090600,52264965,4850,4845,4850,4840,150
20241002,090500,51538210,4895,4880,4895,4880,401
20241002,090400,49578365,4880,4830,4880,4825,3283
20241002,090300,33704280,4800,4865,4865,4800,3755
20241002,090200,15592830,4865,4880,4880,4865,504
20241002,090100,13138275,4880,4925,4930,4880,2127
20241002,090000,2716855,4930,4950,4950,4930,549