stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,183100,179570110,4090,4090,4090,4090,1859
20241002,183000,179570110,4090,4090,4090,4090,0
20241002,182900,179570110,4090,4090,4090,4090,0
20241002,182800,179570110,4090,4090,4090,4090,0
20241002,182700,179570110,4090,4090,4090,4090,0
20241002,182600,179570110,4090,4090,4090,4090,0
20241002,182500,179570110,4090,4090,4090,4090,0
20241002,182400,179570110,4090,4090,4090,4090,0
20241002,182300,179570110,4090,4090,4090,4090,0
20241002,182200,179570110,4090,4090,4090,4090,0
20241002,182100,179570110,4090,4090,4090,4090,0
20241002,182000,179570110,4090,4090,4090,4090,0
20241002,181900,179570110,4090,4090,4090,4090,0
20241002,181800,179570110,4090,4090,4090,4090,0
20241002,181700,179570110,4090,4090,4090,4090,0
20241002,181600,179570110,4090,4090,4090,4090,0
20241002,181500,179570110,4090,4090,4090,4090,0
20241002,181400,179570110,4090,4090,4090,4090,0
20241002,181300,179570110,4090,4090,4090,4090,0
20241002,181200,179570110,4090,4090,4090,4090,0
20241002,181100,179570110,4090,4090,4090,4090,0
20241002,181000,179570110,4090,4090,4090,4090,0
20241002,180900,179570110,4090,4090,4090,4090,0
20241002,180800,179570110,4090,4090,4090,4090,0
20241002,180700,179570110,4090,4090,4090,4090,0
20241002,180600,179570110,4090,4090,4090,4090,0
20241002,180500,179570110,4090,4090,4090,4090,0
20241002,180400,179570110,4090,4090,4090,4090,0
20241002,180300,179570110,4090,4090,4090,4090,0
20241002,180200,179570110,4090,4090,4090,4090,0
20241002,180100,179570110,4090,4090,4090,4090,1859
20241002,180000,179570110,4090,4090,4090,4090,0
20241002,175900,179570110,4090,4090,4090,4090,0
20241002,175800,179570110,4090,4090,4090,4090,0
20241002,175700,179570110,4090,4090,4090,4090,0
20241002,175600,179570110,4090,4090,4090,4090,0
20241002,175500,179570110,4090,4090,4090,4090,0
20241002,175400,179570110,4090,4090,4090,4090,0
20241002,175300,179570110,4090,4090,4090,4090,0
20241002,175200,179570110,4090,4090,4090,4090,0
20241002,175100,179570110,4090,4090,4090,4090,0
20241002,175000,179570110,4090,4090,4090,4090,0
20241002,174900,179570110,4090,4090,4090,4090,0
20241002,174800,179570110,4090,4090,4090,4090,0
20241002,174700,179570110,4090,4090,4090,4090,0
20241002,174600,179570110,4090,4090,4090,4090,0
20241002,174500,179570110,4090,4090,4090,4090,0
20241002,174400,179570110,4090,4090,4090,4090,0
20241002,174300,179570110,4090,4090,4090,4090,0
20241002,174200,179570110,4090,4090,4090,4090,0
20241002,174100,179570110,4090,4090,4090,4090,0
20241002,174000,179570110,4090,4090,4090,4090,0
20241002,173900,179570110,4090,4090,4090,4090,0
20241002,173800,179570110,4090,4090,4090,4090,0
20241002,173700,179570110,4090,4090,4090,4090,0
20241002,173600,179570110,4090,4090,4090,4090,0
20241002,173500,179570110,4090,4090,4090,4090,0
20241002,173400,179570110,4090,4090,4090,4090,0
20241002,173300,179570110,4090,4090,4090,4090,0
20241002,173200,179570110,4090,4090,4090,4090,0
20241002,173100,179570110,4090,4090,4090,4090,1859
20241002,173000,179570110,4090,4090,4090,4090,0
20241002,172900,179570110,4090,4090,4090,4090,0
20241002,172800,179570110,4090,4090,4090,4090,0
20241002,172700,179570110,4090,4090,4090,4090,0
20241002,172600,179570110,4090,4090,4090,4090,0
20241002,172500,179570110,4090,4090,4090,4090,0
20241002,172400,179570110,4090,4090,4090,4090,0
20241002,172300,179570110,4090,4090,4090,4090,0
20241002,172200,179570110,4090,4090,4090,4090,0
20241002,172100,179570110,4090,4090,4090,4090,0
20241002,172000,179570110,4090,4090,4090,4090,0
20241002,171900,179570110,4090,4090,4090,4090,0
20241002,171800,179570110,4090,4090,4090,4090,0
20241002,171700,179570110,4090,4090,4090,4090,0
20241002,171600,179570110,4090,4090,4090,4090,0
20241002,171500,179570110,4090,4090,4090,4090,0
20241002,171400,179570110,4090,4090,4090,4090,0
20241002,171300,179570110,4090,4090,4090,4090,0
20241002,171200,179570110,4090,4090,4090,4090,0
20241002,171100,179570110,4090,4090,4090,4090,0
20241002,171000,179570110,4090,4090,4090,4090,0
20241002,170900,179570110,4090,4090,4090,4090,0
20241002,170800,179570110,4090,4090,4090,4090,0
20241002,170700,179570110,4090,4090,4090,4090,0
20241002,170600,179570110,4090,4090,4090,4090,0
20241002,170500,179570110,4090,4090,4090,4090,0
20241002,170400,179570110,4090,4090,4090,4090,0
20241002,170300,179570110,4090,4090,4090,4090,0
20241002,170200,179570110,4090,4090,4090,4090,0
20241002,170100,179570110,4090,4090,4090,4090,1859
20241002,170000,179570110,4090,4090,4090,4090,0
20241002,165900,179570110,4090,4090,4090,4090,0
20241002,165800,179570110,4090,4090,4090,4090,0
20241002,165700,179570110,4090,4090,4090,4090,0
20241002,165600,179570110,4090,4090,4090,4090,0
20241002,165500,179570110,4090,4090,4090,4090,0
20241002,165400,179570110,4090,4090,4090,4090,0
20241002,165300,179570110,4090,4090,4090,4090,0
20241002,165200,179570110,4090,4090,4090,4090,0
20241002,165100,179570110,4090,4090,4090,4090,0
20241002,165000,179570110,4090,4090,4090,4090,0
20241002,164900,179570110,4090,4090,4090,4090,0
20241002,164800,179570110,4090,4090,4090,4090,0
20241002,164700,179570110,4090,4090,4090,4090,0
20241002,164600,179570110,4090,4090,4090,4090,0
20241002,164500,179570110,4090,4090,4090,4090,0
20241002,164400,179570110,4090,4090,4090,4090,0
20241002,164300,179570110,4090,4090,4090,4090,0
20241002,164200,179570110,4090,4090,4090,4090,0
20241002,164100,179570110,4090,4090,4090,4090,0
20241002,164000,179570110,4090,4090,4090,4090,0
20241002,163900,179570110,4090,4090,4090,4090,0
20241002,163800,179570110,4090,4090,4090,4090,0
20241002,163700,179570110,4090,4090,4090,4090,0
20241002,163600,179570110,4090,4090,4090,4090,0
20241002,163500,179570110,4090,4090,4090,4090,0
20241002,163400,179570110,4090,4090,4090,4090,0
20241002,163300,179570110,4090,4090,4090,4090,0
20241002,163200,179570110,4090,4090,4090,4090,0
20241002,163100,179570110,4090,4090,4090,4090,1859
20241002,163000,179570110,4090,4090,4090,4090,0
20241002,162900,179570110,4090,4090,4090,4090,0
20241002,162800,179570110,4090,4090,4090,4090,0
20241002,162700,179570110,4090,4090,4090,4090,0
20241002,162600,179570110,4090,4090,4090,4090,0
20241002,162500,179570110,4090,4090,4090,4090,0
20241002,162400,179570110,4090,4090,4090,4090,0
20241002,162300,179570110,4090,4090,4090,4090,0
20241002,162200,179570110,4090,4090,4090,4090,0
20241002,162100,179570110,4090,4090,4090,4090,0
20241002,162000,179570110,4090,4090,4090,4090,0
20241002,161900,179570110,4090,4090,4090,4090,0
20241002,161800,179570110,4090,4090,4090,4090,0
20241002,161700,179570110,4090,4090,4090,4090,0
20241002,161600,179570110,4090,4090,4090,4090,0
20241002,161500,179570110,4090,4090,4090,4090,0
20241002,161400,179570110,4090,4090,4090,4090,0
20241002,161300,179570110,4090,4090,4090,4090,0
20241002,161200,179570110,4090,4090,4090,4090,0
20241002,161100,179570110,4090,4090,4090,4090,0
20241002,161000,179570110,4090,4090,4090,4090,0
20241002,160900,179570110,4090,4090,4090,4090,0
20241002,160800,179570110,4090,4090,4090,4090,0
20241002,160700,179570110,4090,4090,4090,4090,0
20241002,160600,179570110,4090,4090,4090,4090,0
20241002,160500,179570110,4090,4090,4090,4090,0
20241002,160400,179570110,4090,4090,4090,4090,0
20241002,160300,179570110,4090,4090,4090,4090,0
20241002,160200,179570110,4090,4090,4090,4090,0
20241002,160100,179570110,4090,4090,4090,4090,1859
20241002,160000,179570110,4090,4090,4090,4090,0
20241002,155900,179570110,4090,4090,4090,4090,0
20241002,155800,179570110,4090,4090,4090,4090,0
20241002,155700,179570110,4090,4090,4090,4090,0
20241002,155600,179570110,4090,4090,4090,4090,0
20241002,155500,179570110,4090,4090,4090,4090,0
20241002,155400,179570110,4090,4090,4090,4090,0
20241002,155300,179570110,4090,4090,4090,4090,0
20241002,155200,179570110,4090,4090,4090,4090,0
20241002,155100,179570110,4090,4090,4090,4090,0
20241002,155000,179570110,4090,4090,4090,4090,0
20241002,154900,179570110,4090,4090,4090,4090,0
20241002,154800,179570110,4090,4090,4090,4090,0
20241002,154700,179570110,4090,4090,4090,4090,0
20241002,154600,179570110,4090,4090,4090,4090,0
20241002,154500,179570110,4090,4090,4090,4090,0
20241002,154400,179570110,4090,4090,4090,4090,0
20241002,154300,179570110,4090,4090,4090,4090,0
20241002,154200,179570110,4090,4090,4090,4090,0
20241002,154100,179570110,4090,4090,4090,4090,0
20241002,154000,179570110,4090,4090,4090,4090,0
20241002,153900,179570110,4090,4090,4090,4090,0
20241002,153800,179570110,4090,4090,4090,4090,0
20241002,153700,179570110,4090,4090,4090,4090,0
20241002,153600,179570110,4090,4090,4090,4090,0
20241002,153500,179570110,4090,4090,4090,4090,0
20241002,153400,179570110,4090,4090,4090,4090,0
20241002,153300,179570110,4090,4090,4090,4090,0
20241002,153200,179570110,4090,4090,4090,4090,0
20241002,153100,179570110,4090,4090,4090,4090,1859
20241002,153000,179570110,4090,4090,4090,4090,1859
20241002,152900,171966800,4115,4115,4115,4115,0
20241002,152800,171966800,4115,4115,4115,4115,0
20241002,152700,171966800,4115,4115,4115,4115,0
20241002,152600,171966800,4115,4115,4115,4115,0
20241002,152500,171966800,4115,4115,4115,4115,0
20241002,152400,171966800,4115,4115,4115,4115,0
20241002,152300,171966800,4115,4115,4115,4115,0
20241002,152200,171966800,4115,4115,4115,4115,0
20241002,152100,171966800,4115,4115,4115,4115,0
20241002,152000,171966800,4115,4115,4115,4115,0
20241002,151900,171966800,4115,4090,4115,4090,495
20241002,151800,169939075,4115,4080,4115,4080,1884
20241002,151700,162202900,4090,4085,4090,4080,608
20241002,151600,159719395,4085,4085,4085,4085,28
20241002,151500,159605015,4085,4085,4085,4080,911
20241002,151400,155886810,4085,4085,4090,4085,357
20241002,151300,154428460,4085,4090,4090,4085,581
20241002,151200,152053110,4095,4095,4095,4095,0
20241002,151100,152053110,4095,4095,4095,4090,1823
20241002,151000,144591085,4100,4100,4100,4100,2
20241002,150900,144582885,4110,4110,4110,4110,0
20241002,150800,144582885,4110,4110,4110,4110,0
20241002,150700,144582885,4110,4110,4110,4110,0
20241002,150600,144582885,4110,4110,4110,4110,0
20241002,150500,144582885,4110,4110,4110,4110,0
20241002,150400,144582885,4110,4110,4110,4110,1
20241002,150300,144578775,4110,4110,4110,4110,1
20241002,150200,144574665,4095,4095,4095,4095,35
20241002,150100,144431340,4110,4110,4110,4110,1
20241002,150000,144427230,4095,4095,4095,4095,20
20241002,145900,144345330,4110,4110,4110,4110,4
20241002,145800,144328890,4110,4110,4110,4110,0
20241002,145700,144328890,4110,4110,4110,4110,0
20241002,145600,144328890,4110,4095,4110,4095,231
20241002,145500,143382930,4110,4095,4110,4095,33
20241002,145400,143247780,4115,4115,4115,4115,0
20241002,145300,143247780,4115,4115,4115,4115,0
20241002,145200,143247780,4115,4095,4115,4095,44
20241002,145100,143067580,4115,4110,4115,4110,2
20241002,145000,143059355,4095,4095,4115,4095,360
20241002,144900,141585085,4115,4100,4115,4095,47
20241002,144800,141392550,4125,4125,4125,4125,0
20241002,144700,141392550,4125,4125,4125,4125,1
20241002,144600,141388425,4095,4125,4125,4095,101
20241002,144500,140974800,4095,4105,4105,4095,1168
20241002,144400,136189225,4105,4105,4105,4105,70
20241002,144300,135901875,4100,4100,4100,4100,0
20241002,144200,135901875,4100,4100,4100,4100,32
20241002,144100,135770675,4105,4105,4105,4105,10
20241002,144000,135729625,4105,4100,4105,4100,27
20241002,143900,135618920,4100,4100,4100,4100,355
20241002,143800,134163420,4100,4105,4105,4100,143
20241002,143700,133576470,4110,4110,4110,4110,0
20241002,143600,133576470,4110,4120,4120,4110,5
20241002,143500,133555900,4130,4130,4130,4130,0
20241002,143400,133555900,4130,4130,4130,4130,0
20241002,143300,133555900,4130,4130,4130,4130,0
20241002,143200,133555900,4130,4130,4130,4130,0
20241002,143100,133555900,4130,4130,4130,4130,0
20241002,143000,133555900,4130,4130,4130,4130,0
20241002,142900,133555900,4130,4130,4130,4130,0
20241002,142800,133555900,4130,4130,4130,4130,0
20241002,142700,133555900,4130,4130,4130,4130,1
20241002,142600,133551770,4130,4130,4130,4130,0
20241002,142500,133551770,4130,4130,4130,4130,0
20241002,142400,133551770,4130,4130,4130,4130,1
20241002,142300,133547640,4130,4130,4130,4130,0
20241002,142200,133547640,4130,4130,4130,4130,0
20241002,142100,133547640,4130,4130,4130,4130,0
20241002,142000,133547640,4130,4130,4130,4130,0
20241002,141900,133547640,4130,4120,4130,4110,13
20241002,141800,133494170,4130,4130,4130,4130,0
20241002,141700,133494170,4130,4130,4130,4130,0
20241002,141600,133494170,4130,4120,4130,4120,2
20241002,141500,133485920,4130,4130,4130,4130,0
20241002,141400,133485920,4130,4130,4130,4130,1
20241002,141300,133481790,4125,4125,4125,4125,1
20241002,141200,133477665,4125,4125,4125,4125,0
20241002,141100,133477665,4125,4125,4125,4125,0
20241002,141000,133477665,4125,4125,4125,4125,1
20241002,140900,133473540,4105,4105,4105,4105,16
20241002,140800,133407860,4125,4125,4125,4125,0
20241002,140700,133407860,4125,4125,4125,4125,0
20241002,140600,133407860,4125,4125,4125,4125,1
20241002,140500,133403735,4125,4125,4125,4125,0
20241002,140400,133403735,4125,4125,4125,4125,0
20241002,140300,133403735,4125,4105,4125,4105,16
20241002,140200,133337855,4125,4125,4125,4125,60
20241002,140100,133090355,4125,4125,4125,4125,0
20241002,140000,133090355,4125,4125,4125,4125,0
20241002,135900,133090355,4125,4125,4125,4125,0
20241002,135800,133090355,4125,4125,4125,4125,2
20241002,135700,133082105,4125,4125,4125,4125,0
20241002,135600,133082105,4125,4125,4125,4125,1
20241002,135500,133077980,4120,4120,4120,4120,0
20241002,135400,133077980,4120,4120,4120,4120,3
20241002,135300,133065620,4130,4130,4130,4130,0
20241002,135200,133065620,4130,4130,4130,4130,0
20241002,135100,133065620,4130,4130,4130,4130,0
20241002,135000,133065620,4130,4130,4130,4130,0
20241002,134900,133065620,4130,4130,4130,4130,0
20241002,134800,133065620,4130,4130,4130,4130,0
20241002,134700,133065620,4130,4130,4130,4130,0
20241002,134600,133065620,4130,4130,4130,4130,0
20241002,134500,133065620,4130,4130,4130,4130,0
20241002,134400,133065620,4130,4130,4130,4130,1
20241002,134300,133061490,4100,4100,4100,4100,0
20241002,134200,133061490,4100,4100,4100,4100,0
20241002,134100,133061490,4100,4100,4100,4100,0
20241002,134000,133061490,4100,4100,4100,4100,0
20241002,133900,133061490,4100,4100,4100,4100,0
20241002,133800,133061490,4100,4105,4105,4100,1000
20241002,133700,128959940,4130,4130,4130,4130,0
20241002,133600,128959940,4130,4130,4130,4130,20
20241002,133500,128877340,4130,4130,4130,4130,0
20241002,133400,128877340,4130,4130,4130,4130,0
20241002,133300,128877340,4130,4130,4130,4130,0
20241002,133200,128877340,4130,4130,4130,4130,0
20241002,133100,128877340,4130,4130,4130,4130,0
20241002,133000,128877340,4130,4130,4130,4130,1
20241002,132900,128873210,4105,4125,4125,4105,1488
20241002,132800,122751980,4140,4140,4140,4140,203
20241002,132700,121911560,4145,4145,4145,4145,0
20241002,132600,121911560,4145,4145,4145,4145,0
20241002,132500,121911560,4145,4145,4145,4145,0
20241002,132400,121911560,4145,4145,4145,4145,0
20241002,132300,121911560,4145,4145,4145,4145,0
20241002,132200,121911560,4145,4145,4145,4145,0
20241002,132100,121911560,4145,4145,4145,4145,0
20241002,132000,121911560,4145,4145,4145,4145,1
20241002,131900,121907415,4130,4130,4130,4130,31
20241002,131800,121779385,4145,4145,4145,4145,0
20241002,131700,121779385,4145,4145,4145,4145,0
20241002,131600,121779385,4145,4145,4145,4145,0
20241002,131500,121779385,4145,4145,4145,4145,114
20241002,131400,121306855,4145,4145,4145,4145,0
20241002,131300,121306855,4145,4145,4145,4145,0
20241002,131200,121306855,4145,4145,4145,4145,0
20241002,131100,121306855,4145,4145,4145,4145,0
20241002,131000,121306855,4145,4145,4145,4145,0
20241002,130900,121306855,4145,4145,4145,4145,0
20241002,130800,121306855,4145,4145,4145,4145,0
20241002,130700,121306855,4145,4145,4145,4145,0
20241002,130600,121306855,4145,4145,4145,4145,0
20241002,130500,121306855,4145,4145,4145,4145,0
20241002,130400,121306855,4145,4140,4145,4140,2
20241002,130300,121298570,4140,4130,4140,4130,3
20241002,130200,121286170,4145,4145,4145,4145,5
20241002,130100,121265445,4145,4145,4145,4145,0
20241002,130000,121265445,4145,4145,4145,4145,0
20241002,125900,121265445,4145,4145,4145,4145,0
20241002,125800,121265445,4145,4145,4145,4145,0
20241002,125700,121265445,4145,4145,4145,4145,0
20241002,125600,121265445,4145,4145,4145,4145,0
20241002,125500,121265445,4145,4145,4145,4145,1
20241002,125400,121261300,4130,4145,4145,4130,190
20241002,125300,120473765,4145,4145,4145,4145,0
20241002,125200,120473765,4145,4145,4145,4145,0
20241002,125100,120473765,4145,4145,4145,4145,0
20241002,125000,120473765,4145,4145,4145,4145,0
20241002,124900,120473765,4145,4145,4145,4145,1
20241002,124800,120469620,4125,4130,4130,4125,6
20241002,124700,120444860,4145,4145,4145,4145,50
20241002,124600,120237610,4150,4150,4150,4150,0
20241002,124500,120237610,4150,4150,4150,4150,0
20241002,124400,120237610,4150,4150,4150,4150,0
20241002,124300,120237610,4150,4150,4150,4150,0
20241002,124200,120237610,4150,4150,4150,4150,0
20241002,124100,120237610,4150,4150,4150,4150,0
20241002,124000,120237610,4150,4150,4150,4150,0
20241002,123900,120237610,4150,4150,4150,4150,137
20241002,123800,119669060,4150,4150,4150,4150,0
20241002,123700,119669060,4150,4150,4150,4150,0
20241002,123600,119669060,4150,4150,4150,4150,0
20241002,123500,119669060,4150,4150,4150,4150,0
20241002,123400,119669060,4150,4150,4150,4150,0
20241002,123300,119669060,4150,4150,4150,4150,0
20241002,123200,119669060,4150,4150,4150,4150,0
20241002,123100,119669060,4150,4150,4150,4150,0
20241002,123000,119669060,4150,4130,4150,4130,2
20241002,122900,119660780,4150,4150,4150,4150,0
20241002,122800,119660780,4150,4150,4150,4150,0
20241002,122700,119660780,4150,4150,4150,4150,0
20241002,122600,119660780,4150,4150,4150,4150,0
20241002,122500,119660780,4150,4150,4150,4150,0
20241002,122400,119660780,4150,4150,4150,4150,0
20241002,122300,119660780,4150,4150,4150,4150,0
20241002,122200,119660780,4150,4150,4150,4150,0
20241002,122100,119660780,4150,4135,4150,4125,266
20241002,122000,118559910,4150,4150,4150,4150,0
20241002,121900,118559910,4150,4150,4150,4150,0
20241002,121800,118559910,4150,4150,4150,4150,2
20241002,121700,118551610,4135,4135,4135,4135,0
20241002,121600,118551610,4135,4135,4135,4135,0
20241002,121500,118551610,4135,4135,4135,4135,36
20241002,121400,118402750,4135,4135,4135,4135,0
20241002,121300,118402750,4135,4135,4135,4135,0
20241002,121200,118402750,4135,4135,4135,4135,0
20241002,121100,118402750,4135,4135,4135,4135,0
20241002,121000,118402750,4135,4135,4135,4135,0
20241002,120900,118402750,4135,4135,4135,4135,0
20241002,120800,118402750,4135,4135,4135,4135,0
20241002,120700,118402750,4135,4135,4135,4135,7
20241002,120600,118373805,4130,4130,4130,4130,28
20241002,120500,118258165,4135,4135,4135,4135,0
20241002,120400,118258165,4135,4135,4135,4135,0
20241002,120300,118258165,4135,4135,4135,4135,0
20241002,120200,118258165,4135,4135,4135,4135,0
20241002,120100,118258165,4135,4135,4135,4135,0
20241002,120000,118258165,4135,4135,4135,4135,100
20241002,115900,117844665,4160,4160,4160,4160,0
20241002,115800,117844665,4160,4160,4160,4160,1
20241002,115700,117840505,4160,4160,4160,4160,187
20241002,115600,117062585,4160,4160,4160,4160,0
20241002,115500,117062585,4160,4160,4160,4160,0
20241002,115400,117062585,4160,4160,4160,4160,0
20241002,115300,117062585,4160,4160,4160,4160,0
20241002,115200,117062585,4160,4160,4160,4160,0
20241002,115100,117062585,4160,4160,4160,4160,0
20241002,115000,117062585,4160,4160,4160,4160,0
20241002,114900,117062585,4160,4160,4160,4160,0
20241002,114800,117062585,4160,4160,4160,4160,0
20241002,114700,117062585,4160,4160,4160,4160,0
20241002,114600,117062585,4160,4160,4160,4160,1
20241002,114500,117058425,4135,4135,4135,4135,0
20241002,114400,117058425,4135,4135,4135,4135,21
20241002,114300,116971590,4160,4160,4160,4160,0
20241002,114200,116971590,4160,4160,4160,4160,0
20241002,114100,116971590,4160,4135,4160,4135,201
20241002,114000,116140430,4135,4135,4135,4135,0
20241002,113900,116140430,4135,4135,4135,4135,154
20241002,113800,115503640,4135,4160,4160,4135,151
20241002,113700,114875505,4160,4160,4160,4160,0
20241002,113600,114875505,4160,4160,4160,4160,0
20241002,113500,114875505,4160,4160,4160,4160,1
20241002,113400,114871345,4160,4160,4160,4160,10
20241002,113300,114829745,4165,4165,4165,4165,0
20241002,113200,114829745,4165,4165,4165,4165,0
20241002,113100,114829745,4165,4165,4165,4165,0
20241002,113000,114829745,4165,4165,4165,4165,0
20241002,112900,114829745,4165,4165,4165,4165,0
20241002,112800,114829745,4165,4165,4165,4165,0
20241002,112700,114829745,4165,4165,4165,4165,0
20241002,112600,114829745,4165,4165,4165,4165,0
20241002,112500,114829745,4165,4165,4165,4165,0
20241002,112400,114829745,4165,4165,4165,4165,1
20241002,112300,114825580,4160,4155,4160,4155,299
20241002,112200,113581790,4160,4150,4160,4150,395
20241002,112100,111941080,4150,4140,4150,4140,527
20241002,112000,109756375,4145,4145,4145,4145,0
20241002,111900,109756375,4145,4145,4145,4145,2
20241002,111800,109748085,4140,4130,4140,4130,1822
20241002,111700,102214010,4130,4130,4130,4130,314
20241002,111600,100917190,4125,4125,4125,4125,51
20241002,111500,100706815,4125,4125,4125,4125,0
20241002,111400,100706815,4125,4125,4125,4125,2
20241002,111300,100698565,4125,4125,4125,4125,0
20241002,111200,100698565,4125,4125,4125,4125,0
20241002,111100,100698565,4125,4125,4125,4125,0
20241002,111000,100698565,4125,4110,4125,4110,2
20241002,110900,100690330,4125,4125,4125,4125,0
20241002,110800,100690330,4125,4125,4125,4125,0
20241002,110700,100690330,4125,4125,4125,4125,0
20241002,110600,100690330,4125,4125,4125,4125,0
20241002,110500,100690330,4125,4125,4125,4125,0
20241002,110400,100690330,4125,4125,4125,4125,1
20241002,110300,100686205,4125,4125,4125,4125,0
20241002,110200,100686205,4125,4125,4125,4125,0
20241002,110100,100686205,4125,4125,4125,4125,0
20241002,110000,100686205,4125,4125,4125,4125,0
20241002,105900,100686205,4125,4125,4125,4125,0
20241002,105800,100686205,4125,4125,4125,4125,5
20241002,105700,100665580,4130,4130,4130,4130,0
20241002,105600,100665580,4130,4130,4130,4130,0
20241002,105500,100665580,4130,4130,4130,4130,0
20241002,105400,100665580,4130,4130,4130,4130,0
20241002,105300,100665580,4130,4130,4130,4130,0
20241002,105200,100665580,4130,4110,4130,4110,13
20241002,105100,100612130,4130,4130,4130,4130,0
20241002,105000,100612130,4130,4130,4130,4130,0
20241002,104900,100612130,4130,4130,4130,4130,125
20241002,104800,100095880,4130,4130,4130,4130,0
20241002,104700,100095880,4130,4130,4130,4130,0
20241002,104600,100095880,4130,4130,4130,4130,0
20241002,104500,100095880,4130,4130,4130,4130,0
20241002,104400,100095880,4130,4130,4130,4130,0
20241002,104300,100095880,4130,4130,4130,4130,0
20241002,104200,100095880,4130,4130,4130,4130,0
20241002,104100,100095880,4130,4130,4130,4130,0
20241002,104000,100095880,4130,4130,4130,4130,0
20241002,103900,100095880,4130,4130,4130,4130,0
20241002,103800,100095880,4130,4130,4130,4130,0
20241002,103700,100095880,4130,4130,4130,4130,0
20241002,103600,100095880,4130,4130,4130,4130,0
20241002,103500,100095880,4130,4130,4130,4130,0
20241002,103400,100095880,4130,4130,4130,4130,0
20241002,103300,100095880,4130,4130,4130,4130,1
20241002,103200,100091750,4125,4115,4125,4115,634
20241002,103100,97480100,4115,4115,4115,4115,0
20241002,103000,97480100,4115,4110,4115,4110,13
20241002,102900,97426620,4110,4110,4110,4110,0
20241002,102800,97426620,4110,4110,4110,4110,0
20241002,102700,97426620,4110,4110,4110,4110,0
20241002,102600,97426620,4110,4110,4110,4110,0
20241002,102500,97426620,4110,4110,4110,4110,96
20241002,102400,97032060,4110,4110,4110,4110,0
20241002,102300,97032060,4110,4110,4110,4110,0
20241002,102200,97032060,4110,4110,4110,4110,0
20241002,102100,97032060,4110,4110,4110,4110,1
20241002,102000,97027950,4105,4105,4105,4105,3
20241002,101900,97015635,4110,4110,4110,4110,18
20241002,101800,96941655,4115,4110,4115,4110,267
20241002,101700,95844155,4110,4110,4110,4110,0
20241002,101600,95844155,4110,4110,4110,4110,0
20241002,101500,95844155,4110,4110,4110,4110,11
20241002,101400,95798945,4110,4110,4110,4110,0
20241002,101300,95798945,4110,4110,4110,4110,0
20241002,101200,95798945,4110,4110,4110,4110,0
20241002,101100,95798945,4110,4110,4110,4110,0
20241002,101000,95798945,4110,4110,4110,4110,0
20241002,100900,95798945,4110,4110,4110,4110,0
20241002,100800,95798945,4110,4110,4110,4110,0
20241002,100700,95798945,4110,4110,4110,4110,2
20241002,100600,95790725,4095,4095,4095,4095,3
20241002,100500,95778440,4110,4110,4110,4110,11
20241002,100400,95733230,4110,4110,4110,4110,0
20241002,100300,95733230,4110,4110,4110,4110,1
20241002,100200,95729120,4090,4090,4090,4090,571
20241002,100100,93393730,4090,4090,4090,4090,0
20241002,100000,93393730,4090,4090,4090,4090,0
20241002,095900,93393730,4090,4090,4090,4090,0
20241002,095800,93393730,4090,4090,4090,4090,0
20241002,095700,93393730,4090,4090,4090,4090,50
20241002,095600,93189230,4090,4090,4090,4090,0
20241002,095500,93189230,4090,4090,4090,4090,0
20241002,095400,93189230,4090,4090,4090,4090,0
20241002,095300,93189230,4090,4090,4090,4090,0
20241002,095200,93189230,4090,4080,4090,4080,301
20241002,095100,91961140,4080,4080,4080,4080,2
20241002,095000,91952980,4090,4090,4090,4090,0
20241002,094900,91952980,4090,4090,4090,4090,0
20241002,094800,91952980,4090,4090,4090,4090,0
20241002,094700,91952980,4090,4090,4090,4090,11
20241002,094600,91907990,4090,4090,4090,4090,1
20241002,094500,91903900,4080,4080,4080,4080,429
20241002,094400,90153580,4080,4080,4080,4080,44
20241002,094300,89974060,4080,4080,4080,4080,1
20241002,094200,89969980,4070,4080,4080,4070,146
20241002,094100,89375750,4080,4080,4080,4080,0
20241002,094000,89375750,4080,4080,4080,4080,400
20241002,093900,87743750,4080,4080,4080,4080,3
20241002,093800,87731510,4080,4080,4080,4080,1
20241002,093700,87727430,4080,4080,4080,4080,0
20241002,093600,87727430,4080,4080,4080,4080,0
20241002,093500,87727430,4080,4080,4080,4080,3
20241002,093400,87715190,4080,4080,4080,4080,13
20241002,093300,87662150,4080,4080,4080,4080,1
20241002,093200,87658070,4070,4080,4080,4070,55
20241002,093100,87434210,4080,4070,4080,4070,2136
20241002,093000,78740670,4075,4090,4090,4075,280
20241002,092900,77599490,4090,4090,4090,4090,0
20241002,092800,77599490,4090,4090,4090,4090,0
20241002,092700,77599490,4090,4090,4090,4090,50
20241002,092600,77394990,4090,4090,4090,4090,0
20241002,092500,77394990,4090,4075,4090,4075,208
20241002,092400,76547375,4090,4090,4090,4090,0
20241002,092300,76547375,4090,4090,4090,4090,0
20241002,092200,76547375,4090,4085,4090,4070,4246
20241002,092100,59215000,4090,4090,4105,4085,5291
20241002,092000,37600960,4105,4090,4105,4090,23
20241002,091900,37506875,4105,4105,4105,4105,12
20241002,091800,37457615,4105,4105,4105,4090,35
20241002,091700,37314410,4090,4090,4105,4090,451
20241002,091600,35469805,4105,4105,4105,4105,0
20241002,091500,35469805,4105,4105,4105,4105,0
20241002,091400,35469805,4105,4105,4105,4105,0
20241002,091300,35469805,4105,4100,4105,4095,2235
20241002,091200,26303130,4100,4095,4100,4090,521
20241002,091100,24172195,4090,4105,4105,4085,207
20241002,091000,23325545,4085,4085,4105,4085,2261
20241002,090900,14085730,4090,4105,4105,4090,556
20241002,090800,11811650,4095,4105,4105,4095,117
20241002,090700,11331435,4090,4100,4100,4090,2
20241002,090600,11323245,4105,4100,4110,4100,210
20241002,090500,10462200,4100,4100,4100,4100,0
20241002,090400,10462200,4100,4100,4100,4100,0
20241002,090300,10462200,4100,4100,4100,4100,1
20241002,090200,10458100,4070,4070,4070,4070,0
20241002,090100,10458100,4070,4095,4095,4070,102
20241002,090000,10040460,4110,4070,4155,4070,2466