stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213400,267361220,13560,13560,13560,13560,573
20241002,213300,267361220,13560,13560,13560,13560,0
20241002,213200,267361220,13560,13560,13560,13560,0
20241002,213100,267361220,13560,13560,13560,13560,0
20241002,213000,267361220,13560,13560,13560,13560,0
20241002,212900,267361220,13560,13560,13560,13560,0
20241002,212800,267361220,13560,13560,13560,13560,0
20241002,212700,267361220,13560,13560,13560,13560,0
20241002,212600,267361220,13560,13560,13560,13560,0
20241002,212500,267361220,13560,13560,13560,13560,0
20241002,212400,267361220,13560,13560,13560,13560,0
20241002,212300,267361220,13560,13560,13560,13560,0
20241002,212200,267361220,13560,13560,13560,13560,0
20241002,212100,267361220,13560,13560,13560,13560,0
20241002,212000,267361220,13560,13560,13560,13560,0
20241002,211900,267361220,13560,13560,13560,13560,0
20241002,211800,267361220,13560,13560,13560,13560,0
20241002,211700,267361220,13560,13560,13560,13560,0
20241002,211600,267361220,13560,13560,13560,13560,0
20241002,211500,267361220,13560,13560,13560,13560,0
20241002,211400,267361220,13560,13560,13560,13560,0
20241002,211300,267361220,13560,13560,13560,13560,0
20241002,211200,267361220,13560,13560,13560,13560,0
20241002,211100,267361220,13560,13560,13560,13560,0
20241002,211000,267361220,13560,13560,13560,13560,0
20241002,210900,267361220,13560,13560,13560,13560,0
20241002,210800,267361220,13560,13560,13560,13560,0
20241002,210700,267361220,13560,13560,13560,13560,0
20241002,210600,267361220,13560,13560,13560,13560,0
20241002,210500,267361220,13560,13560,13560,13560,0
20241002,210400,267361220,13560,13560,13560,13560,573
20241002,210300,267361220,13560,13560,13560,13560,0
20241002,210200,267361220,13560,13560,13560,13560,0
20241002,210100,267361220,13560,13560,13560,13560,0
20241002,210000,267361220,13560,13560,13560,13560,0
20241002,205900,267361220,13560,13560,13560,13560,0
20241002,205800,267361220,13560,13560,13560,13560,0
20241002,205700,267361220,13560,13560,13560,13560,0
20241002,205600,267361220,13560,13560,13560,13560,0
20241002,205500,267361220,13560,13560,13560,13560,0
20241002,205400,267361220,13560,13560,13560,13560,0
20241002,205300,267361220,13560,13560,13560,13560,0
20241002,205200,267361220,13560,13560,13560,13560,0
20241002,205100,267361220,13560,13560,13560,13560,0
20241002,205000,267361220,13560,13560,13560,13560,0
20241002,204900,267361220,13560,13560,13560,13560,0
20241002,204800,267361220,13560,13560,13560,13560,0
20241002,204700,267361220,13560,13560,13560,13560,0
20241002,204600,267361220,13560,13560,13560,13560,0
20241002,204500,267361220,13560,13560,13560,13560,0
20241002,204400,267361220,13560,13560,13560,13560,0
20241002,204300,267361220,13560,13560,13560,13560,0
20241002,204200,267361220,13560,13560,13560,13560,0
20241002,204100,267361220,13560,13560,13560,13560,0
20241002,204000,267361220,13560,13560,13560,13560,0
20241002,203900,267361220,13560,13560,13560,13560,0
20241002,203800,267361220,13560,13560,13560,13560,0
20241002,203700,267361220,13560,13560,13560,13560,0
20241002,203600,267361220,13560,13560,13560,13560,0
20241002,203500,267361220,13560,13560,13560,13560,0
20241002,203400,267361220,13560,13560,13560,13560,573
20241002,203300,267361220,13560,13560,13560,13560,0
20241002,203200,267361220,13560,13560,13560,13560,0
20241002,203100,267361220,13560,13560,13560,13560,0
20241002,203000,267361220,13560,13560,13560,13560,0
20241002,202900,267361220,13560,13560,13560,13560,0
20241002,202800,267361220,13560,13560,13560,13560,0
20241002,202700,267361220,13560,13560,13560,13560,0
20241002,202600,267361220,13560,13560,13560,13560,0
20241002,202500,267361220,13560,13560,13560,13560,0
20241002,202400,267361220,13560,13560,13560,13560,0
20241002,202300,267361220,13560,13560,13560,13560,0
20241002,202200,267361220,13560,13560,13560,13560,0
20241002,202100,267361220,13560,13560,13560,13560,0
20241002,202000,267361220,13560,13560,13560,13560,0
20241002,201900,267361220,13560,13560,13560,13560,0
20241002,201800,267361220,13560,13560,13560,13560,0
20241002,201700,267361220,13560,13560,13560,13560,0
20241002,201600,267361220,13560,13560,13560,13560,0
20241002,201500,267361220,13560,13560,13560,13560,0
20241002,201400,267361220,13560,13560,13560,13560,0
20241002,201300,267361220,13560,13560,13560,13560,0
20241002,201200,267361220,13560,13560,13560,13560,0
20241002,201100,267361220,13560,13560,13560,13560,0
20241002,201000,267361220,13560,13560,13560,13560,0
20241002,200900,267361220,13560,13560,13560,13560,0
20241002,200800,267361220,13560,13560,13560,13560,0
20241002,200700,267361220,13560,13560,13560,13560,0
20241002,200600,267361220,13560,13560,13560,13560,0
20241002,200500,267361220,13560,13560,13560,13560,0
20241002,200400,267361220,13560,13560,13560,13560,573
20241002,200300,267361220,13560,13560,13560,13560,0
20241002,200200,267361220,13560,13560,13560,13560,0
20241002,200100,267361220,13560,13560,13560,13560,0
20241002,200000,267361220,13560,13560,13560,13560,0
20241002,195900,267361220,13560,13560,13560,13560,0
20241002,195800,267361220,13560,13560,13560,13560,0
20241002,195700,267361220,13560,13560,13560,13560,0
20241002,195600,267361220,13560,13560,13560,13560,0
20241002,195500,267361220,13560,13560,13560,13560,0
20241002,195400,267361220,13560,13560,13560,13560,0
20241002,195300,267361220,13560,13560,13560,13560,0
20241002,195200,267361220,13560,13560,13560,13560,0
20241002,195100,267361220,13560,13560,13560,13560,0
20241002,195000,267361220,13560,13560,13560,13560,0
20241002,194900,267361220,13560,13560,13560,13560,0
20241002,194800,267361220,13560,13560,13560,13560,0
20241002,194700,267361220,13560,13560,13560,13560,0
20241002,194600,267361220,13560,13560,13560,13560,0
20241002,194500,267361220,13560,13560,13560,13560,0
20241002,194400,267361220,13560,13560,13560,13560,0
20241002,194300,267361220,13560,13560,13560,13560,0
20241002,194200,267361220,13560,13560,13560,13560,0
20241002,194100,267361220,13560,13560,13560,13560,0
20241002,194000,267361220,13560,13560,13560,13560,0
20241002,193900,267361220,13560,13560,13560,13560,0
20241002,193800,267361220,13560,13560,13560,13560,0
20241002,193700,267361220,13560,13560,13560,13560,0
20241002,193600,267361220,13560,13560,13560,13560,0
20241002,193500,267361220,13560,13560,13560,13560,0
20241002,193400,267361220,13560,13560,13560,13560,573
20241002,193300,267361220,13560,13560,13560,13560,0
20241002,193200,267361220,13560,13560,13560,13560,0
20241002,193100,267361220,13560,13560,13560,13560,0
20241002,193000,267361220,13560,13560,13560,13560,0
20241002,192900,267361220,13560,13560,13560,13560,0
20241002,192800,267361220,13560,13560,13560,13560,0
20241002,192700,267361220,13560,13560,13560,13560,0
20241002,192600,267361220,13560,13560,13560,13560,0
20241002,192500,267361220,13560,13560,13560,13560,0
20241002,192400,267361220,13560,13560,13560,13560,0
20241002,192300,267361220,13560,13560,13560,13560,0
20241002,192200,267361220,13560,13560,13560,13560,0
20241002,192100,267361220,13560,13560,13560,13560,0
20241002,192000,267361220,13560,13560,13560,13560,0
20241002,191900,267361220,13560,13560,13560,13560,0
20241002,191800,267361220,13560,13560,13560,13560,0
20241002,191700,267361220,13560,13560,13560,13560,0
20241002,191600,267361220,13560,13560,13560,13560,0
20241002,191500,267361220,13560,13560,13560,13560,0
20241002,191400,267361220,13560,13560,13560,13560,0
20241002,191300,267361220,13560,13560,13560,13560,0
20241002,191200,267361220,13560,13560,13560,13560,0
20241002,191100,267361220,13560,13560,13560,13560,0
20241002,191000,267361220,13560,13560,13560,13560,0
20241002,190900,267361220,13560,13560,13560,13560,0
20241002,190800,267361220,13560,13560,13560,13560,0
20241002,190700,267361220,13560,13560,13560,13560,0
20241002,190600,267361220,13560,13560,13560,13560,0
20241002,190500,267361220,13560,13560,13560,13560,0
20241002,190400,267361220,13560,13560,13560,13560,573
20241002,190300,267361220,13560,13560,13560,13560,0
20241002,190200,267361220,13560,13560,13560,13560,0
20241002,190100,267361220,13560,13560,13560,13560,0
20241002,190000,267361220,13560,13560,13560,13560,0
20241002,185900,267361220,13560,13560,13560,13560,0
20241002,185800,267361220,13560,13560,13560,13560,0
20241002,185700,267361220,13560,13560,13560,13560,0
20241002,185600,267361220,13560,13560,13560,13560,0
20241002,185500,267361220,13560,13560,13560,13560,0
20241002,185400,267361220,13560,13560,13560,13560,0
20241002,185300,267361220,13560,13560,13560,13560,0
20241002,185200,267361220,13560,13560,13560,13560,0
20241002,185100,267361220,13560,13560,13560,13560,0
20241002,185000,267361220,13560,13560,13560,13560,0
20241002,184900,267361220,13560,13560,13560,13560,0
20241002,184800,267361220,13560,13560,13560,13560,0
20241002,184700,267361220,13560,13560,13560,13560,0
20241002,184600,267361220,13560,13560,13560,13560,0
20241002,184500,267361220,13560,13560,13560,13560,0
20241002,184400,267361220,13560,13560,13560,13560,0
20241002,184300,267361220,13560,13560,13560,13560,0
20241002,184200,267361220,13560,13560,13560,13560,0
20241002,184100,267361220,13560,13560,13560,13560,0
20241002,184000,267361220,13560,13560,13560,13560,0
20241002,183900,267361220,13560,13560,13560,13560,0
20241002,183800,267361220,13560,13560,13560,13560,0
20241002,183700,267361220,13560,13560,13560,13560,0
20241002,183600,267361220,13560,13560,13560,13560,0
20241002,183500,267361220,13560,13560,13560,13560,0
20241002,183400,267361220,13560,13560,13560,13560,573
20241002,183300,267361220,13560,13560,13560,13560,0
20241002,183200,267361220,13560,13560,13560,13560,0
20241002,183100,267361220,13560,13560,13560,13560,0
20241002,183000,267361220,13560,13560,13560,13560,0
20241002,182900,267361220,13560,13560,13560,13560,0
20241002,182800,267361220,13560,13560,13560,13560,0
20241002,182700,267361220,13560,13560,13560,13560,0
20241002,182600,267361220,13560,13560,13560,13560,0
20241002,182500,267361220,13560,13560,13560,13560,0
20241002,182400,267361220,13560,13560,13560,13560,0
20241002,182300,267361220,13560,13560,13560,13560,0
20241002,182200,267361220,13560,13560,13560,13560,0
20241002,182100,267361220,13560,13560,13560,13560,0
20241002,182000,267361220,13560,13560,13560,13560,0
20241002,181900,267361220,13560,13560,13560,13560,0
20241002,181800,267361220,13560,13560,13560,13560,0
20241002,181700,267361220,13560,13560,13560,13560,0
20241002,181600,267361220,13560,13560,13560,13560,0
20241002,181500,267361220,13560,13560,13560,13560,0
20241002,181400,267361220,13560,13560,13560,13560,0
20241002,181300,267361220,13560,13560,13560,13560,0
20241002,181200,267361220,13560,13560,13560,13560,0
20241002,181100,267361220,13560,13560,13560,13560,0
20241002,181000,267361220,13560,13560,13560,13560,0
20241002,180900,267361220,13560,13560,13560,13560,0
20241002,180800,267361220,13560,13560,13560,13560,0
20241002,180700,267361220,13560,13560,13560,13560,0
20241002,180600,267361220,13560,13560,13560,13560,0
20241002,180500,267361220,13560,13560,13560,13560,0
20241002,180400,267361220,13560,13560,13560,13560,573
20241002,180300,267361220,13560,13560,13560,13560,0
20241002,180200,267361220,13560,13560,13560,13560,0
20241002,180100,267361220,13560,13560,13560,13560,0
20241002,180000,267361220,13560,13560,13560,13560,0
20241002,175900,267361220,13560,13560,13560,13560,0
20241002,175800,267361220,13560,13560,13560,13560,0
20241002,175700,267361220,13560,13560,13560,13560,0
20241002,175600,267361220,13560,13560,13560,13560,0
20241002,175500,267361220,13560,13560,13560,13560,0
20241002,175400,267361220,13560,13560,13560,13560,0
20241002,175300,267361220,13560,13560,13560,13560,0
20241002,175200,267361220,13560,13560,13560,13560,0
20241002,175100,267361220,13560,13560,13560,13560,0
20241002,175000,267361220,13560,13560,13560,13560,0
20241002,174900,267361220,13560,13560,13560,13560,0
20241002,174800,267361220,13560,13560,13560,13560,0
20241002,174700,267361220,13560,13560,13560,13560,0
20241002,174600,267361220,13560,13560,13560,13560,0
20241002,174500,267361220,13560,13560,13560,13560,0
20241002,174400,267361220,13560,13560,13560,13560,0
20241002,174300,267361220,13560,13560,13560,13560,0
20241002,174200,267361220,13560,13560,13560,13560,0
20241002,174100,267361220,13560,13560,13560,13560,0
20241002,174000,267361220,13560,13560,13560,13560,0
20241002,173900,267361220,13560,13560,13560,13560,0
20241002,173800,267361220,13560,13560,13560,13560,0
20241002,173700,267361220,13560,13560,13560,13560,0
20241002,173600,267361220,13560,13560,13560,13560,0
20241002,173500,267361220,13560,13560,13560,13560,0
20241002,173400,267361220,13560,13560,13560,13560,573
20241002,173300,267361220,13560,13560,13560,13560,0
20241002,173200,267361220,13560,13560,13560,13560,0
20241002,173100,267361220,13560,13560,13560,13560,0
20241002,173000,267361220,13560,13560,13560,13560,0
20241002,172900,267361220,13560,13560,13560,13560,0
20241002,172800,267361220,13560,13560,13560,13560,0
20241002,172700,267361220,13560,13560,13560,13560,0
20241002,172600,267361220,13560,13560,13560,13560,0
20241002,172500,267361220,13560,13560,13560,13560,0
20241002,172400,267361220,13560,13560,13560,13560,0
20241002,172300,267361220,13560,13560,13560,13560,0
20241002,172200,267361220,13560,13560,13560,13560,0
20241002,172100,267361220,13560,13560,13560,13560,0
20241002,172000,267361220,13560,13560,13560,13560,0
20241002,171900,267361220,13560,13560,13560,13560,0
20241002,171800,267361220,13560,13560,13560,13560,0
20241002,171700,267361220,13560,13560,13560,13560,0
20241002,171600,267361220,13560,13560,13560,13560,0
20241002,171500,267361220,13560,13560,13560,13560,0
20241002,171400,267361220,13560,13560,13560,13560,0
20241002,171300,267361220,13560,13560,13560,13560,0
20241002,171200,267361220,13560,13560,13560,13560,0
20241002,171100,267361220,13560,13560,13560,13560,0
20241002,171000,267361220,13560,13560,13560,13560,0
20241002,170900,267361220,13560,13560,13560,13560,0
20241002,170800,267361220,13560,13560,13560,13560,0
20241002,170700,267361220,13560,13560,13560,13560,0
20241002,170600,267361220,13560,13560,13560,13560,0
20241002,170500,267361220,13560,13560,13560,13560,0
20241002,170400,267361220,13560,13560,13560,13560,573
20241002,170300,267361220,13560,13560,13560,13560,0
20241002,170200,267361220,13560,13560,13560,13560,0
20241002,170100,267361220,13560,13560,13560,13560,0
20241002,170000,267361220,13560,13560,13560,13560,0
20241002,165900,267361220,13560,13560,13560,13560,0
20241002,165800,267361220,13560,13560,13560,13560,0
20241002,165700,267361220,13560,13560,13560,13560,0
20241002,165600,267361220,13560,13560,13560,13560,0
20241002,165500,267361220,13560,13560,13560,13560,0
20241002,165400,267361220,13560,13560,13560,13560,0
20241002,165300,267361220,13560,13560,13560,13560,0
20241002,165200,267361220,13560,13560,13560,13560,0
20241002,165100,267361220,13560,13560,13560,13560,0
20241002,165000,267361220,13560,13560,13560,13560,0
20241002,164900,267361220,13560,13560,13560,13560,0
20241002,164800,267361220,13560,13560,13560,13560,0
20241002,164700,267361220,13560,13560,13560,13560,0
20241002,164600,267361220,13560,13560,13560,13560,0
20241002,164500,267361220,13560,13560,13560,13560,0
20241002,164400,267361220,13560,13560,13560,13560,0
20241002,164300,267361220,13560,13560,13560,13560,0
20241002,164200,267361220,13560,13560,13560,13560,0
20241002,164100,267361220,13560,13560,13560,13560,0
20241002,164000,267361220,13560,13560,13560,13560,0
20241002,163900,267361220,13560,13560,13560,13560,0
20241002,163800,267361220,13560,13560,13560,13560,0
20241002,163700,267361220,13560,13560,13560,13560,0
20241002,163600,267361220,13560,13560,13560,13560,0
20241002,163500,267361220,13560,13560,13560,13560,0
20241002,163400,267361220,13560,13560,13560,13560,573
20241002,163300,267361220,13560,13560,13560,13560,0
20241002,163200,267361220,13560,13560,13560,13560,0
20241002,163100,267361220,13560,13560,13560,13560,0
20241002,163000,267361220,13560,13560,13560,13560,0
20241002,162900,267361220,13560,13560,13560,13560,0
20241002,162800,267361220,13560,13560,13560,13560,0
20241002,162700,267361220,13560,13560,13560,13560,0
20241002,162600,267361220,13560,13560,13560,13560,0
20241002,162500,267361220,13560,13560,13560,13560,0
20241002,162400,267361220,13560,13560,13560,13560,0
20241002,162300,267361220,13560,13560,13560,13560,0
20241002,162200,267361220,13560,13560,13560,13560,0
20241002,162100,267361220,13560,13560,13560,13560,0
20241002,162000,267361220,13560,13560,13560,13560,0
20241002,161900,267361220,13560,13560,13560,13560,0
20241002,161800,267361220,13560,13560,13560,13560,0
20241002,161700,267361220,13560,13560,13560,13560,0
20241002,161600,267361220,13560,13560,13560,13560,0
20241002,161500,267361220,13560,13560,13560,13560,0
20241002,161400,267361220,13560,13560,13560,13560,0
20241002,161300,267361220,13560,13560,13560,13560,0
20241002,161200,267361220,13560,13560,13560,13560,0
20241002,161100,267361220,13560,13560,13560,13560,0
20241002,161000,267361220,13560,13560,13560,13560,0
20241002,160900,267361220,13560,13560,13560,13560,0
20241002,160800,267361220,13560,13560,13560,13560,0
20241002,160700,267361220,13560,13560,13560,13560,0
20241002,160600,267361220,13560,13560,13560,13560,0
20241002,160500,267361220,13560,13560,13560,13560,0
20241002,160400,267361220,13560,13560,13560,13560,573
20241002,160300,267361220,13560,13560,13560,13560,0
20241002,160200,267361220,13560,13560,13560,13560,0
20241002,160100,267361220,13560,13560,13560,13560,0
20241002,160000,267361220,13560,13560,13560,13560,0
20241002,155900,267361220,13560,13560,13560,13560,0
20241002,155800,267361220,13560,13560,13560,13560,0
20241002,155700,267361220,13560,13560,13560,13560,0
20241002,155600,267361220,13560,13560,13560,13560,0
20241002,155500,267361220,13560,13560,13560,13560,0
20241002,155400,267361220,13560,13560,13560,13560,0
20241002,155300,267361220,13560,13560,13560,13560,0
20241002,155200,267361220,13560,13560,13560,13560,0
20241002,155100,267361220,13560,13560,13560,13560,0
20241002,155000,267361220,13560,13560,13560,13560,0
20241002,154900,267361220,13560,13560,13560,13560,0
20241002,154800,267361220,13560,13560,13560,13560,0
20241002,154700,267361220,13560,13560,13560,13560,0
20241002,154600,267361220,13560,13560,13560,13560,0
20241002,154500,267361220,13560,13560,13560,13560,0
20241002,154400,267361220,13560,13560,13560,13560,0
20241002,154300,267361220,13560,13560,13560,13560,0
20241002,154200,267361220,13560,13560,13560,13560,0
20241002,154100,267361220,13560,13560,13560,13560,0
20241002,154000,267361220,13560,13560,13560,13560,0
20241002,153900,267361220,13560,13560,13560,13560,0
20241002,153800,267361220,13560,13560,13560,13560,0
20241002,153700,267361220,13560,13560,13560,13560,0
20241002,153600,267361220,13560,13560,13560,13560,0
20241002,153500,267361220,13560,13560,13560,13560,0
20241002,153400,267361220,13560,13560,13560,13560,573
20241002,153300,267361220,13560,13560,13560,13560,0
20241002,153200,267361220,13560,13560,13560,13560,0
20241002,153100,267361220,13560,13560,13560,13560,0
20241002,153000,267361220,13560,13560,13560,13560,573
20241002,152900,259591340,13650,13650,13650,13650,0
20241002,152800,259591340,13650,13650,13650,13650,0
20241002,152700,259591340,13650,13650,13650,13650,0
20241002,152600,259591340,13650,13650,13650,13650,0
20241002,152500,259591340,13650,13650,13650,13650,0
20241002,152400,259591340,13650,13650,13650,13650,0
20241002,152300,259591340,13650,13650,13650,13650,0
20241002,152200,259591340,13650,13650,13650,13650,0
20241002,152100,259591340,13650,13650,13650,13650,0
20241002,152000,259591340,13650,13650,13650,13650,0
20241002,151900,259591340,13650,13640,13650,13640,83
20241002,151800,258458640,13650,13640,13650,13640,56
20241002,151700,257694600,13580,13580,13580,13580,8
20241002,151600,257585960,13580,13580,13580,13580,0
20241002,151500,257585960,13580,13580,13580,13580,78
20241002,151400,256526720,13660,13660,13660,13660,0
20241002,151300,256526720,13660,13600,13660,13600,55
20241002,151200,255778480,13590,13590,13590,13590,0
20241002,151100,255778480,13590,13600,13600,13590,127
20241002,151000,254051520,13600,13600,13600,13600,8
20241002,150900,253942720,13630,13630,13630,13630,0
20241002,150800,253942720,13630,13640,13640,13600,84
20241002,150700,252798890,13650,13650,13650,13650,0
20241002,150600,252798890,13650,13650,13650,13650,0
20241002,150500,252798890,13650,13670,13680,13650,23
20241002,150400,252484500,13670,13610,13670,13610,39
20241002,150300,251953520,13620,13620,13620,13620,7
20241002,150200,251858180,13610,13610,13610,13610,6
20241002,150100,251776520,13700,13700,13700,13700,0
20241002,150000,251776520,13700,13700,13700,13700,0
20241002,145900,251776520,13700,13700,13700,13700,0
20241002,145800,251776520,13700,13700,13700,13700,0
20241002,145700,251776520,13700,13700,13700,13700,0
20241002,145600,251776520,13700,13700,13700,13700,0
20241002,145500,251776520,13700,13700,13700,13700,0
20241002,145400,251776520,13700,13700,13700,13700,0
20241002,145300,251776520,13700,13640,13700,13640,17
20241002,145200,251543790,13600,13600,13600,13600,0
20241002,145100,251543790,13600,13600,13600,13600,0
20241002,145000,251543790,13600,13600,13600,13600,37
20241002,144900,251040590,13600,13600,13600,13600,0
20241002,144800,251040590,13600,13600,13600,13600,1
20241002,144700,251026990,13600,13600,13600,13600,0
20241002,144600,251026990,13600,13600,13600,13600,7
20241002,144500,250931790,13680,13680,13680,13680,0
20241002,144400,250931790,13680,13610,13680,13610,40
20241002,144300,250385990,13600,13610,13620,13600,84
20241002,144200,249243260,13700,13700,13700,13700,0
20241002,144100,249243260,13700,13700,13700,13700,0
20241002,144000,249243260,13700,13700,13700,13700,0
20241002,143900,249243260,13700,13700,13700,13700,50
20241002,143800,248558260,13610,13610,13610,13610,0
20241002,143700,248558260,13610,13610,13610,13610,0
20241002,143600,248558260,13610,13650,13650,13610,18
20241002,143500,248312920,13650,13650,13650,13650,0
20241002,143400,248312920,13650,13650,13650,13650,88
20241002,143300,247111720,13610,13610,13610,13610,0
20241002,143200,247111720,13610,13610,13610,13610,0
20241002,143100,247111720,13610,13610,13610,13610,0
20241002,143000,247111720,13610,13610,13610,13610,0
20241002,142900,247111720,13610,13610,13610,13610,1
20241002,142800,247098110,13610,13700,13700,13610,3
20241002,142700,247057190,13600,13680,13690,13600,27
20241002,142600,246687940,13680,13680,13680,13680,0
20241002,142500,246687940,13680,13680,13680,13680,0
20241002,142400,246687940,13680,13680,13680,13680,0
20241002,142300,246687940,13680,13680,13680,13680,60
20241002,142200,245867140,13680,13680,13680,13680,0
20241002,142100,245867140,13680,13680,13680,13680,13
20241002,142000,245689300,13680,13680,13680,13680,0
20241002,141900,245689300,13680,13680,13680,13680,0
20241002,141800,245689300,13680,13670,13680,13670,927
20241002,141700,233010370,13630,13630,13630,13630,89
20241002,141600,231797300,13670,13670,13670,13670,0
20241002,141500,231797300,13670,13670,13670,13670,0
20241002,141400,231797300,13670,13670,13670,13670,5
20241002,141300,231728950,13630,13630,13630,13630,0
20241002,141200,231728950,13630,13630,13630,13630,0
20241002,141100,231728950,13630,13630,13630,13630,4
20241002,141000,231674430,13680,13680,13680,13680,0
20241002,140900,231674430,13680,13660,13680,13660,30
20241002,140800,231264560,13630,13630,13630,13630,50
20241002,140700,230583060,13650,13640,13650,13640,22
20241002,140600,230282930,13700,13700,13700,13700,0
20241002,140500,230282930,13700,13700,13700,13700,0
20241002,140400,230282930,13700,13700,13700,13700,0
20241002,140300,230282930,13700,13700,13700,13700,0
20241002,140200,230282930,13700,13700,13700,13700,10
20241002,140100,230145930,13710,13710,13710,13710,0
20241002,140000,230145930,13710,13710,13710,13710,0
20241002,135900,230145930,13710,13710,13710,13710,0
20241002,135800,230145930,13710,13710,13710,13710,0
20241002,135700,230145930,13710,13710,13710,13710,0
20241002,135600,230145930,13710,13710,13710,13710,1
20241002,135500,230132220,13610,13710,13710,13610,75
20241002,135400,229108570,13740,13740,13740,13740,0
20241002,135300,229108570,13740,13740,13740,13740,0
20241002,135200,229108570,13740,13740,13740,13740,0
20241002,135100,229108570,13740,13740,13740,13740,1
20241002,135000,229094830,13710,13710,13710,13710,9
20241002,134900,228971440,13640,13640,13640,13640,29
20241002,134800,228575880,13790,13790,13790,13790,0
20241002,134700,228575880,13790,13790,13790,13790,0
20241002,134600,228575880,13790,13790,13790,13790,0
20241002,134500,228575880,13790,13790,13790,13790,0
20241002,134400,228575880,13790,13720,13790,13720,4
20241002,134300,228520930,13720,13680,13720,13610,540
20241002,134200,221138460,13640,13630,13640,13630,153
20241002,134100,219051590,13630,13630,13630,13630,2
20241002,134000,219024330,13560,13560,13560,13560,175
20241002,133900,216651330,13460,13460,13460,13460,0
20241002,133800,216651330,13460,13460,13460,13460,0
20241002,133700,216651330,13460,13460,13460,13460,12
20241002,133600,216489810,13580,13580,13580,13580,0
20241002,133500,216489810,13580,13590,13590,13580,646
20241002,133400,207713030,13590,13590,13590,13590,2
20241002,133300,207685850,13600,13600,13600,13600,0
20241002,133200,207685850,13600,13600,13600,13600,0
20241002,133100,207685850,13600,13600,13600,13600,0
20241002,133000,207685850,13600,13600,13600,13600,10
20241002,132900,207549850,13640,13640,13640,13640,0
20241002,132800,207549850,13640,13640,13640,13640,0
20241002,132700,207549850,13640,13640,13640,13640,0
20241002,132600,207549850,13640,13640,13640,13640,0
20241002,132500,207549850,13640,13640,13640,13640,70
20241002,132400,206595050,13640,13640,13640,13640,0
20241002,132300,206595050,13640,13640,13640,13640,10
20241002,132200,206458650,13640,13590,13640,13590,10
20241002,132100,206322300,13580,13580,13580,13580,133
20241002,132000,204516160,13580,13580,13580,13580,0
20241002,131900,204516160,13580,13580,13580,13580,50
20241002,131800,203837160,13640,13640,13640,13640,0
20241002,131700,203837160,13640,13580,13640,13580,42
20241002,131600,203266730,13580,13580,13580,13580,0
20241002,131500,203266730,13580,13580,13580,13580,2
20241002,131400,203239570,13580,13580,13580,13580,1
20241002,131300,203225990,13440,13580,13580,13440,268
20241002,131200,199591350,13570,13570,13570,13570,0
20241002,131100,199591350,13570,13570,13570,13570,0
20241002,131000,199591350,13570,13570,13570,13570,0
20241002,130900,199591350,13570,13570,13570,13570,0
20241002,130800,199591350,13570,13570,13570,13570,0
20241002,130700,199591350,13570,13570,13570,13570,0
20241002,130600,199591350,13570,13570,13570,13570,159
20241002,130500,197433720,13580,13580,13580,13580,222
20241002,130400,194418960,13690,13690,13690,13690,0
20241002,130300,194418960,13690,13690,13690,13690,0
20241002,130200,194418960,13690,13690,13690,13690,0
20241002,130100,194418960,13690,13690,13690,13690,0
20241002,130000,194418960,13690,13640,13690,13640,25
20241002,125900,194077910,13640,13640,13640,13640,0
20241002,125800,194077910,13640,13640,13640,13640,0
20241002,125700,194077910,13640,13640,13640,13640,0
20241002,125600,194077910,13640,13640,13640,13640,229
20241002,125500,190954350,13640,13640,13640,13640,0
20241002,125400,190954350,13640,13640,13640,13640,0
20241002,125300,190954350,13640,13640,13640,13640,0
20241002,125200,190954350,13640,13640,13640,13640,0
20241002,125100,190954350,13640,13640,13640,13640,0
20241002,125000,190954350,13640,13640,13640,13640,0
20241002,124900,190954350,13640,13640,13640,13640,0
20241002,124800,190954350,13640,13640,13640,13640,0
20241002,124700,190954350,13640,13640,13640,13640,0
20241002,124600,190954350,13640,13640,13640,13640,0
20241002,124500,190954350,13640,13640,13640,13640,0
20241002,124400,190954350,13640,13590,13640,13590,3
20241002,124300,190913480,13690,13650,13690,13650,10
20241002,124200,190776940,13650,13650,13650,13650,0
20241002,124100,190776940,13650,13590,13650,13590,101
20241002,124000,189404290,13590,13590,13590,13590,1
20241002,123900,189390700,13650,13650,13650,13650,1
20241002,123800,189377050,13620,13620,13620,13620,0
20241002,123700,189377050,13620,13620,13620,13620,0
20241002,123600,189377050,13620,13620,13620,13620,0
20241002,123500,189377050,13620,13620,13620,13620,0
20241002,123400,189377050,13620,13520,13620,13520,3
20241002,123300,189336390,13500,13500,13500,13500,0
20241002,123200,189336390,13500,13500,13500,13500,0
20241002,123100,189336390,13500,13500,13500,13500,8
20241002,123000,189228390,13500,13500,13500,13500,0
20241002,122900,189228390,13500,13500,13500,13500,0
20241002,122800,189228390,13500,13500,13500,13500,0
20241002,122700,189228390,13500,13500,13500,13500,10
20241002,122600,189093390,13500,13500,13500,13500,1
20241002,122500,189079890,13630,13630,13630,13630,0
20241002,122400,189079890,13630,13630,13630,13630,7
20241002,122300,188984480,13560,13560,13560,13560,13
20241002,122200,188808200,13500,13510,13510,13420,52
20241002,122100,188108120,13500,13500,13500,13500,0
20241002,122000,188108120,13500,13500,13500,13500,0
20241002,121900,188108120,13500,13450,13500,13450,837
20241002,121800,176821120,13450,13450,13450,13450,50
20241002,121700,176148620,13450,13500,13500,13450,29
20241002,121600,175757380,13500,13500,13500,13500,25
20241002,121500,175419880,13500,13500,13500,13500,0
20241002,121400,175419880,13500,13500,13500,13500,0
20241002,121300,175419880,13500,13500,13500,13500,0
20241002,121200,175419880,13500,13510,13510,13500,257
20241002,121100,171950260,13520,13520,13520,13520,5
20241002,121000,171882660,13510,13510,13510,13510,0
20241002,120900,171882660,13510,13510,13510,13510,0
20241002,120800,171882660,13510,13510,13510,13510,0
20241002,120700,171882660,13510,13510,13510,13510,0
20241002,120600,171882660,13510,13540,13540,13510,107
20241002,120500,170436740,13550,13550,13550,13550,0
20241002,120400,170436740,13550,13550,13550,13550,0
20241002,120300,170436740,13550,13550,13550,13550,0
20241002,120200,170436740,13550,13560,13560,13550,159
20241002,120100,168282230,13560,13560,13560,13560,0
20241002,120000,168282230,13560,13560,13560,13560,0
20241002,115900,168282230,13560,13560,13560,13560,60
20241002,115800,167468630,13560,13580,13580,13560,58
20241002,115700,166682090,13600,13600,13600,13600,0
20241002,115600,166682090,13600,13600,13600,13600,44
20241002,115500,166083690,13600,13600,13600,13600,256
20241002,115400,162602090,13560,13600,13600,13560,214
20241002,115300,159696070,13610,13660,13660,13610,44
20241002,115200,159095980,13670,13670,13670,13670,0
20241002,115100,159095980,13670,13670,13670,13670,19
20241002,115000,158836250,13670,13670,13670,13670,0
20241002,114900,158836250,13670,13670,13670,13670,0
20241002,114800,158836250,13670,13670,13670,13670,0
20241002,114700,158836250,13670,13670,13670,13670,0
20241002,114600,158836250,13670,13670,13670,13670,0
20241002,114500,158836250,13670,13720,13720,13670,1129
20241002,114400,143366110,13790,13790,13790,13790,0
20241002,114300,143366110,13790,13790,13790,13790,0
20241002,114200,143366110,13790,13790,13790,13790,0
20241002,114100,143366110,13790,13790,13790,13790,0
20241002,114000,143366110,13790,13790,13790,13790,0
20241002,113900,143366110,13790,13790,13790,13790,15
20241002,113800,143159260,13800,13800,13800,13800,0
20241002,113700,143159260,13800,13800,13800,13800,0
20241002,113600,143159260,13800,13800,13800,13800,5
20241002,113500,143090260,13800,13800,13800,13800,0
20241002,113400,143090260,13800,13800,13800,13800,0
20241002,113300,143090260,13800,13800,13800,13800,0
20241002,113200,143090260,13800,13800,13800,13800,0
20241002,113100,143090260,13800,13800,13800,13800,0
20241002,113000,143090260,13800,13800,13800,13800,0
20241002,112900,143090260,13800,13800,13800,13800,0
20241002,112800,143090260,13800,13710,13800,13710,115
20241002,112700,141504160,13710,13730,13730,13710,389
20241002,112600,136170120,13800,13800,13800,13800,20
20241002,112500,135894120,13800,13800,13800,13800,0
20241002,112400,135894120,13800,13800,13800,13800,0
20241002,112300,135894120,13800,13800,13800,13800,0
20241002,112200,135894120,13800,13800,13800,13800,0
20241002,112100,135894120,13800,13800,13800,13800,10
20241002,112000,135756120,13800,13800,13800,13800,0
20241002,111900,135756120,13800,13800,13800,13800,1
20241002,111800,135742320,13730,13730,13730,13730,0
20241002,111700,135742320,13730,13730,13730,13730,0
20241002,111600,135742320,13730,13750,13750,13730,330
20241002,111500,131209270,13750,13750,13750,13750,0
20241002,111400,131209270,13750,13770,13770,13750,290
20241002,111300,127218940,13810,13810,13810,13810,1
20241002,111200,127205130,13810,13810,13810,13810,0
20241002,111100,127205130,13810,13810,13810,13810,0
20241002,111000,127205130,13810,13810,13810,13770,120
20241002,110900,125551930,13790,13810,13810,13790,111
20241002,110800,124021040,13810,13810,13810,13810,6
20241002,110700,123938180,13810,13810,13810,13800,251
20241002,110600,120472400,13810,13820,13820,13810,34
20241002,110500,120002840,13850,13850,13850,13850,0
20241002,110400,120002840,13850,13850,13850,13850,0
20241002,110300,120002840,13850,13850,13850,13850,0
20241002,110200,120002840,13850,13850,13850,13850,0
20241002,110100,120002840,13850,13850,13850,13850,0
20241002,110000,120002840,13850,13850,13850,13850,0
20241002,105900,120002840,13850,13850,13850,13850,0
20241002,105800,120002840,13850,13850,13850,13850,0
20241002,105700,120002840,13850,13850,13850,13850,0
20241002,105600,120002840,13850,13850,13850,13850,0
20241002,105500,120002840,13850,13850,13850,13850,0
20241002,105400,120002840,13850,13850,13850,13850,187
20241002,105300,117412890,13850,13850,13850,13850,0
20241002,105200,117412890,13850,13850,13850,13850,0
20241002,105100,117412890,13850,13850,13850,13850,0
20241002,105000,117412890,13850,13850,13850,13850,0
20241002,104900,117412890,13850,13850,13850,13850,0
20241002,104800,117412890,13850,13850,13850,13850,0
20241002,104700,117412890,13850,13850,13850,13850,0
20241002,104600,117412890,13850,13850,13850,13850,0
20241002,104500,117412890,13850,13850,13850,13850,0
20241002,104400,117412890,13850,13850,13850,13850,1
20241002,104300,117399040,13840,13840,13840,13840,600
20241002,104200,109095040,13840,13840,13840,13840,1
20241002,104100,109081200,13790,13850,13850,13790,7
20241002,104000,108984310,13840,13840,13840,13840,68
20241002,103900,108043190,13840,13830,13840,13830,10
20241002,103800,107904820,13830,13830,13830,13830,0
20241002,103700,107904820,13830,13830,13830,13830,1
20241002,103600,107890990,13780,13780,13780,13780,7
20241002,103500,107794530,13780,13780,13780,13780,0
20241002,103400,107794530,13780,13780,13780,13780,10
20241002,103300,107656730,13780,13780,13780,13780,0
20241002,103200,107656730,13780,13780,13780,13780,0
20241002,103100,107656730,13780,13780,13780,13780,0
20241002,103000,107656730,13780,13780,13780,13780,0
20241002,102900,107656730,13780,13780,13780,13780,0
20241002,102800,107656730,13780,13780,13780,13780,0
20241002,102700,107656730,13780,13780,13780,13780,1029
20241002,102600,93477110,13780,13780,13780,13780,10
20241002,102500,93339310,13780,13780,13780,13780,82
20241002,102400,92209350,13780,13780,13780,13780,0
20241002,102300,92209350,13780,13780,13780,13780,0
20241002,102200,92209350,13780,13780,13780,13780,0
20241002,102100,92209350,13780,13790,13790,13780,200
20241002,102000,89452070,13790,13790,13790,13790,0
20241002,101900,89452070,13790,13790,13790,13790,10
20241002,101800,89314170,13810,13810,13810,13810,10
20241002,101700,89176070,13810,13810,13810,13810,14
20241002,101600,88982730,13810,13800,13810,13800,407
20241002,101500,83365950,13810,13810,13810,13810,9
20241002,101400,83241660,13810,13810,13810,13810,0
20241002,101300,83241660,13810,13810,13810,13810,0
20241002,101200,83241660,13810,13810,13810,13810,0
20241002,101100,83241660,13810,13810,13810,13810,20
20241002,101000,82965460,13850,13850,13850,13850,0
20241002,100900,82965460,13850,13850,13850,13850,0
20241002,100800,82965460,13850,13850,13850,13810,17
20241002,100700,82730410,13850,13850,13850,13850,1
20241002,100600,82716560,13850,13850,13850,13850,1
20241002,100500,82702710,13810,13810,13810,13810,0
20241002,100400,82702710,13810,13850,13850,13810,26
20241002,100300,82343250,13850,13830,13850,13830,564
20241002,100200,74536310,13820,13820,13820,13810,29
20241002,100100,74135570,13830,13830,13830,13830,5
20241002,100000,74066420,13830,13820,13830,13820,86
20241002,095900,72877150,13780,13780,13780,13780,5
20241002,095800,72808250,13780,13780,13780,13780,0
20241002,095700,72808250,13780,13780,13780,13780,0
20241002,095600,72808250,13780,13730,13780,13720,104
20241002,095500,71380080,13730,13700,13780,13690,308
20241002,095400,67163090,13690,13690,13690,13690,0
20241002,095300,67163090,13690,13720,13720,13690,524
20241002,095200,59980520,13730,13730,13730,13730,27
20241002,095100,59609810,13820,13820,13820,13820,5
20241002,095000,59540710,13830,13830,13830,13830,0
20241002,094900,59540710,13830,13830,13830,13830,3
20241002,094800,59499220,13830,13830,13830,13830,0
20241002,094700,59499220,13830,13830,13830,13830,10
20241002,094600,59360920,13830,13820,13830,13820,13
20241002,094500,59181180,13720,13720,13720,13720,1
20241002,094400,59167460,13720,13720,13720,13720,0
20241002,094300,59167460,13720,13720,13720,13720,100
20241002,094200,57795460,13720,13750,13750,13720,2
20241002,094100,57767990,13720,13720,13720,13720,3
20241002,094000,57726830,13850,13850,13850,13850,0
20241002,093900,57726830,13850,13850,13850,13850,0
20241002,093800,57726830,13850,13840,13850,13840,31
20241002,093700,57297640,13840,13780,13840,13700,195
20241002,093600,54621840,13700,13720,13720,13700,582
20241002,093500,46642360,13780,13780,13780,13780,15
20241002,093400,46435660,13720,13720,13720,13720,83
20241002,093300,45296900,13730,13730,13730,13730,102
20241002,093200,43896440,13830,13830,13830,13830,0
20241002,093100,43896440,13830,13830,13830,13830,0
20241002,093000,43896440,13830,13740,13830,13730,40
20241002,092900,43345640,13810,13850,13850,13810,6
20241002,092800,43262740,13860,13740,13860,13740,21
20241002,092700,42972640,13740,13760,13760,13740,406
20241002,092600,37391000,13750,13750,13750,13750,0
20241002,092500,37391000,13750,13750,13750,13750,30
20241002,092400,36978500,13910,13820,13910,13750,71
20241002,092300,35998780,13760,13850,13850,13750,260
20241002,092200,32412580,13850,13850,13850,13850,1
20241002,092100,32398730,13970,13970,13970,13970,0
20241002,092000,32398730,13970,13970,13970,13970,0
20241002,091900,32398730,13970,13950,13980,13950,214
20241002,091800,29407120,14000,14000,14000,14000,0
20241002,091700,29407120,14000,14000,14000,14000,0
20241002,091600,29407120,14000,14000,14000,14000,0
20241002,091500,29407120,14000,14000,14000,14000,0
20241002,091400,29407120,14000,14000,14000,14000,11
20241002,091300,29253120,14000,14000,14000,14000,104
20241002,091200,27797120,14000,13880,14000,13880,100
20241002,091100,26403120,13870,13780,13870,13730,329
20241002,091000,21857900,13730,13760,13760,13730,29
20241002,090900,21459600,13850,13900,13900,13850,337
20241002,090800,16779790,13910,13910,13910,13910,18
20241002,090700,16529410,14010,14010,14010,14010,0
20241002,090600,16529410,14010,14010,14010,14010,0
20241002,090500,16529410,14010,14010,14010,14010,11
20241002,090400,16375300,14010,13900,14010,13900,6
20241002,090300,16291790,13900,13900,13900,13900,200
20241002,090200,13511790,14030,14030,14030,14030,100
20241002,090100,12108790,14050,14050,14050,14050,0
20241002,090000,12108790,14050,13810,14050,13710,880