stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,192000,4660442380,3545,3545,3545,3545,17730
20241002,191900,4660442380,3545,3545,3545,3545,0
20241002,191800,4660442380,3545,3545,3545,3545,0
20241002,191700,4660442380,3545,3545,3545,3545,0
20241002,191600,4660442380,3545,3545,3545,3545,0
20241002,191500,4660442380,3545,3545,3545,3545,0
20241002,191400,4660442380,3545,3545,3545,3545,0
20241002,191300,4660442380,3545,3545,3545,3545,0
20241002,191200,4660442380,3545,3545,3545,3545,0
20241002,191100,4660442380,3545,3545,3545,3545,0
20241002,191000,4660442380,3545,3545,3545,3545,0
20241002,190900,4660442380,3545,3545,3545,3545,0
20241002,190800,4660442380,3545,3545,3545,3545,0
20241002,190700,4660442380,3545,3545,3545,3545,0
20241002,190600,4660442380,3545,3545,3545,3545,0
20241002,190500,4660442380,3545,3545,3545,3545,0
20241002,190400,4660442380,3545,3545,3545,3545,0
20241002,190300,4660442380,3545,3545,3545,3545,0
20241002,190200,4660442380,3545,3545,3545,3545,0
20241002,190100,4660442380,3545,3545,3545,3545,0
20241002,190000,4660442380,3545,3545,3545,3545,0
20241002,185900,4660442380,3545,3545,3545,3545,0
20241002,185800,4660442380,3545,3545,3545,3545,0
20241002,185700,4660442380,3545,3545,3545,3545,0
20241002,185600,4660442380,3545,3545,3545,3545,0
20241002,185500,4660442380,3545,3545,3545,3545,0
20241002,185400,4660442380,3545,3545,3545,3545,0
20241002,185300,4660442380,3545,3545,3545,3545,0
20241002,185200,4660442380,3545,3545,3545,3545,0
20241002,185100,4660442380,3545,3545,3545,3545,0
20241002,185000,4660442380,3545,3545,3545,3545,17730
20241002,184900,4660442380,3545,3545,3545,3545,0
20241002,184800,4660442380,3545,3545,3545,3545,0
20241002,184700,4660442380,3545,3545,3545,3545,0
20241002,184600,4660442380,3545,3545,3545,3545,0
20241002,184500,4660442380,3545,3545,3545,3545,0
20241002,184400,4660442380,3545,3545,3545,3545,0
20241002,184300,4660442380,3545,3545,3545,3545,0
20241002,184200,4660442380,3545,3545,3545,3545,0
20241002,184100,4660442380,3545,3545,3545,3545,0
20241002,184000,4660442380,3545,3545,3545,3545,0
20241002,183900,4660442380,3545,3545,3545,3545,0
20241002,183800,4660442380,3545,3545,3545,3545,0
20241002,183700,4660442380,3545,3545,3545,3545,0
20241002,183600,4660442380,3545,3545,3545,3545,0
20241002,183500,4660442380,3545,3545,3545,3545,0
20241002,183400,4660442380,3545,3545,3545,3545,0
20241002,183300,4660442380,3545,3545,3545,3545,0
20241002,183200,4660442380,3545,3545,3545,3545,0
20241002,183100,4660442380,3545,3545,3545,3545,0
20241002,183000,4660442380,3545,3545,3545,3545,0
20241002,182900,4660442380,3545,3545,3545,3545,0
20241002,182800,4660442380,3545,3545,3545,3545,0
20241002,182700,4660442380,3545,3545,3545,3545,0
20241002,182600,4660442380,3545,3545,3545,3545,0
20241002,182500,4660442380,3545,3545,3545,3545,0
20241002,182400,4660442380,3545,3545,3545,3545,0
20241002,182300,4660442380,3545,3545,3545,3545,0
20241002,182200,4660442380,3545,3545,3545,3545,0
20241002,182100,4660442380,3545,3545,3545,3545,0
20241002,182000,4660442380,3545,3545,3545,3545,17730
20241002,181900,4660442380,3545,3545,3545,3545,0
20241002,181800,4660442380,3545,3545,3545,3545,0
20241002,181700,4660442380,3545,3545,3545,3545,0
20241002,181600,4660442380,3545,3545,3545,3545,0
20241002,181500,4660442380,3545,3545,3545,3545,0
20241002,181400,4660442380,3545,3545,3545,3545,0
20241002,181300,4660442380,3545,3545,3545,3545,0
20241002,181200,4660442380,3545,3545,3545,3545,0
20241002,181100,4660442380,3545,3545,3545,3545,0
20241002,181000,4660442380,3545,3545,3545,3545,0
20241002,180900,4660442380,3545,3545,3545,3545,0
20241002,180800,4660442380,3545,3545,3545,3545,0
20241002,180700,4660442380,3545,3545,3545,3545,0
20241002,180600,4660442380,3545,3545,3545,3545,0
20241002,180500,4660442380,3545,3545,3545,3545,0
20241002,180400,4660442380,3545,3545,3545,3545,0
20241002,180300,4660442380,3545,3545,3545,3545,0
20241002,180200,4660442380,3545,3545,3545,3545,0
20241002,180100,4660442380,3545,3545,3545,3545,0
20241002,180000,4660442380,3545,3545,3545,3545,0
20241002,175900,4660442380,3545,3545,3545,3545,0
20241002,175800,4660442380,3545,3545,3545,3545,0
20241002,175700,4660442380,3545,3545,3545,3545,0
20241002,175600,4660442380,3545,3545,3545,3545,0
20241002,175500,4660442380,3545,3545,3545,3545,0
20241002,175400,4660442380,3545,3545,3545,3545,0
20241002,175300,4660442380,3545,3545,3545,3545,0
20241002,175200,4660442380,3545,3545,3545,3545,0
20241002,175100,4660442380,3545,3545,3545,3545,0
20241002,175000,4660442380,3545,3545,3545,3545,17730
20241002,174900,4660442380,3545,3545,3545,3545,0
20241002,174800,4660442380,3545,3545,3545,3545,0
20241002,174700,4660442380,3545,3545,3545,3545,0
20241002,174600,4660442380,3545,3545,3545,3545,0
20241002,174500,4660442380,3545,3545,3545,3545,0
20241002,174400,4660442380,3545,3545,3545,3545,0
20241002,174300,4660442380,3545,3545,3545,3545,0
20241002,174200,4660442380,3545,3545,3545,3545,0
20241002,174100,4660442380,3545,3545,3545,3545,0
20241002,174000,4660442380,3545,3545,3545,3545,0
20241002,173900,4660442380,3545,3545,3545,3545,0
20241002,173800,4660442380,3545,3545,3545,3545,0
20241002,173700,4660442380,3545,3545,3545,3545,0
20241002,173600,4660442380,3545,3545,3545,3545,0
20241002,173500,4660442380,3545,3545,3545,3545,0
20241002,173400,4660442380,3545,3545,3545,3545,0
20241002,173300,4660442380,3545,3545,3545,3545,0
20241002,173200,4660442380,3545,3545,3545,3545,0
20241002,173100,4660442380,3545,3545,3545,3545,0
20241002,173000,4660442380,3545,3545,3545,3545,0
20241002,172900,4660442380,3545,3545,3545,3545,0
20241002,172800,4660442380,3545,3545,3545,3545,0
20241002,172700,4660442380,3545,3545,3545,3545,0
20241002,172600,4660442380,3545,3545,3545,3545,0
20241002,172500,4660442380,3545,3545,3545,3545,0
20241002,172400,4660442380,3545,3545,3545,3545,0
20241002,172300,4660442380,3545,3545,3545,3545,0
20241002,172200,4660442380,3545,3545,3545,3545,0
20241002,172100,4660442380,3545,3545,3545,3545,0
20241002,172000,4660442380,3545,3545,3545,3545,17730
20241002,171900,4660442380,3545,3545,3545,3545,0
20241002,171800,4660442380,3545,3545,3545,3545,0
20241002,171700,4660442380,3545,3545,3545,3545,0
20241002,171600,4660442380,3545,3545,3545,3545,0
20241002,171500,4660442380,3545,3545,3545,3545,0
20241002,171400,4660442380,3545,3545,3545,3545,0
20241002,171300,4660442380,3545,3545,3545,3545,0
20241002,171200,4660442380,3545,3545,3545,3545,0
20241002,171100,4660442380,3545,3545,3545,3545,0
20241002,171000,4660442380,3545,3545,3545,3545,0
20241002,170900,4660442380,3545,3545,3545,3545,0
20241002,170800,4660442380,3545,3545,3545,3545,0
20241002,170700,4660442380,3545,3545,3545,3545,0
20241002,170600,4660442380,3545,3545,3545,3545,0
20241002,170500,4660442380,3545,3545,3545,3545,0
20241002,170400,4660442380,3545,3545,3545,3545,0
20241002,170300,4660442380,3545,3545,3545,3545,0
20241002,170200,4660442380,3545,3545,3545,3545,0
20241002,170100,4660442380,3545,3545,3545,3545,0
20241002,170000,4660442380,3545,3545,3545,3545,0
20241002,165900,4660442380,3545,3545,3545,3545,0
20241002,165800,4660442380,3545,3545,3545,3545,0
20241002,165700,4660442380,3545,3545,3545,3545,0
20241002,165600,4660442380,3545,3545,3545,3545,0
20241002,165500,4660442380,3545,3545,3545,3545,0
20241002,165400,4660442380,3545,3545,3545,3545,0
20241002,165300,4660442380,3545,3545,3545,3545,0
20241002,165200,4660442380,3545,3545,3545,3545,0
20241002,165100,4660442380,3545,3545,3545,3545,0
20241002,165000,4660442380,3545,3545,3545,3545,17730
20241002,164900,4660442380,3545,3545,3545,3545,0
20241002,164800,4660442380,3545,3545,3545,3545,0
20241002,164700,4660442380,3545,3545,3545,3545,0
20241002,164600,4660442380,3545,3545,3545,3545,0
20241002,164500,4660442380,3545,3545,3545,3545,0
20241002,164400,4660442380,3545,3545,3545,3545,0
20241002,164300,4660442380,3545,3545,3545,3545,0
20241002,164200,4660442380,3545,3545,3545,3545,0
20241002,164100,4660442380,3545,3545,3545,3545,0
20241002,164000,4660442380,3545,3545,3545,3545,0
20241002,163900,4660442380,3545,3545,3545,3545,0
20241002,163800,4660442380,3545,3545,3545,3545,0
20241002,163700,4660442380,3545,3545,3545,3545,0
20241002,163600,4660442380,3545,3545,3545,3545,0
20241002,163500,4660442380,3545,3545,3545,3545,0
20241002,163400,4660442380,3545,3545,3545,3545,0
20241002,163300,4660442380,3545,3545,3545,3545,0
20241002,163200,4660442380,3545,3545,3545,3545,0
20241002,163100,4660442380,3545,3545,3545,3545,0
20241002,163000,4660442380,3545,3545,3545,3545,0
20241002,162900,4660442380,3545,3545,3545,3545,0
20241002,162800,4660442380,3545,3545,3545,3545,0
20241002,162700,4660442380,3545,3545,3545,3545,0
20241002,162600,4660442380,3545,3545,3545,3545,0
20241002,162500,4660442380,3545,3545,3545,3545,0
20241002,162400,4660442380,3545,3545,3545,3545,0
20241002,162300,4660442380,3545,3545,3545,3545,0
20241002,162200,4660442380,3545,3545,3545,3545,0
20241002,162100,4660442380,3545,3545,3545,3545,0
20241002,162000,4660442380,3545,3545,3545,3545,17730
20241002,161900,4660442380,3545,3545,3545,3545,0
20241002,161800,4660442380,3545,3545,3545,3545,0
20241002,161700,4660442380,3545,3545,3545,3545,0
20241002,161600,4660442380,3545,3545,3545,3545,0
20241002,161500,4660442380,3545,3545,3545,3545,0
20241002,161400,4660442380,3545,3545,3545,3545,0
20241002,161300,4660442380,3545,3545,3545,3545,0
20241002,161200,4660442380,3545,3545,3545,3545,0
20241002,161100,4660442380,3545,3545,3545,3545,0
20241002,161000,4660442380,3545,3545,3545,3545,0
20241002,160900,4660442380,3545,3545,3545,3545,0
20241002,160800,4660442380,3545,3545,3545,3545,0
20241002,160700,4660442380,3545,3545,3545,3545,0
20241002,160600,4660442380,3545,3545,3545,3545,0
20241002,160500,4660442380,3545,3545,3545,3545,0
20241002,160400,4660442380,3545,3545,3545,3545,0
20241002,160300,4660442380,3545,3545,3545,3545,0
20241002,160200,4660442380,3545,3545,3545,3545,0
20241002,160100,4660442380,3545,3545,3545,3545,0
20241002,160000,4660442380,3545,3545,3545,3545,0
20241002,155900,4660442380,3545,3545,3545,3545,0
20241002,155800,4660442380,3545,3545,3545,3545,0
20241002,155700,4660442380,3545,3545,3545,3545,0
20241002,155600,4660442380,3545,3545,3545,3545,0
20241002,155500,4660442380,3545,3545,3545,3545,0
20241002,155400,4660442380,3545,3545,3545,3545,0
20241002,155300,4660442380,3545,3545,3545,3545,0
20241002,155200,4660442380,3545,3545,3545,3545,0
20241002,155100,4660442380,3545,3545,3545,3545,0
20241002,155000,4660442380,3545,3545,3545,3545,17730
20241002,154900,4660442380,3545,3545,3545,3545,0
20241002,154800,4660442380,3545,3545,3545,3545,0
20241002,154700,4660442380,3545,3545,3545,3545,0
20241002,154600,4660442380,3545,3545,3545,3545,0
20241002,154500,4660442380,3545,3545,3545,3545,0
20241002,154400,4660442380,3545,3545,3545,3545,0
20241002,154300,4660442380,3545,3545,3545,3545,0
20241002,154200,4660442380,3545,3545,3545,3545,0
20241002,154100,4660442380,3545,3545,3545,3545,0
20241002,154000,4660442380,3545,3545,3545,3545,0
20241002,153900,4660442380,3545,3545,3545,3545,0
20241002,153800,4660442380,3545,3545,3545,3545,0
20241002,153700,4660442380,3545,3545,3545,3545,0
20241002,153600,4660442380,3545,3545,3545,3545,0
20241002,153500,4660442380,3545,3545,3545,3545,0
20241002,153400,4660442380,3545,3545,3545,3545,0
20241002,153300,4660442380,3545,3545,3545,3545,0
20241002,153200,4660442380,3545,3545,3545,3545,0
20241002,153100,4660442380,3545,3545,3545,3545,0
20241002,153000,4660442380,3545,3545,3545,3545,17730
20241002,152900,4597589530,3545,3545,3545,3545,0
20241002,152800,4597589530,3545,3545,3545,3545,0
20241002,152700,4597589530,3545,3545,3545,3545,0
20241002,152600,4597589530,3545,3545,3545,3545,0
20241002,152500,4597589530,3545,3545,3545,3545,0
20241002,152400,4597589530,3545,3545,3545,3545,0
20241002,152300,4597589530,3545,3545,3545,3545,0
20241002,152200,4597589530,3545,3545,3545,3545,0
20241002,152100,4597589530,3545,3545,3545,3545,0
20241002,152000,4597589530,3545,3545,3545,3545,0
20241002,151900,4597589530,3545,3555,3555,3500,33679
20241002,151800,4479040435,3555,3555,3560,3550,1561
20241002,151700,4473489225,3555,3555,3555,3555,198
20241002,151600,4472785335,3550,3550,3555,3550,464
20241002,151500,4471136115,3555,3550,3555,3550,1049
20241002,151400,4467411205,3555,3560,3560,3555,1801
20241002,151300,4461006600,3560,3560,3560,3550,524
20241002,151200,4459141610,3560,3560,3560,3550,1168
20241002,151100,4454993060,3560,3565,3565,3550,1242
20241002,151000,4450576000,3565,3550,3565,3545,1391
20241002,150900,4445635540,3555,3555,3555,3545,1128
20241002,150800,4441635225,3550,3555,3555,3545,3304
20241002,150700,4429902975,3555,3565,3570,3555,6726
20241002,150600,4405960175,3565,3570,3570,3565,1410
20241002,150500,4400932985,3570,3570,3570,3565,406
20241002,150400,4399483725,3570,3565,3570,3565,848
20241002,150300,4396458010,3565,3565,3570,3565,591
20241002,150200,4394350470,3570,3570,3570,3570,444
20241002,150100,4392765390,3565,3565,3565,3565,214
20241002,150000,4392002480,3565,3560,3565,3555,2666
20241002,145900,4382505600,3560,3560,3560,3555,1037
20241002,145800,4378818570,3560,3560,3560,3555,846
20241002,145700,4375806815,3560,3560,3560,3560,2722
20241002,145600,4366116495,3560,3565,3565,3560,2447
20241002,145500,4357396990,3565,3560,3565,3560,988
20241002,145400,4353876370,3565,3565,3565,3560,2040
20241002,145300,4346608890,3565,3565,3570,3560,1712
20241002,145200,4340505470,3565,3565,3570,3565,1564
20241002,145100,4334929520,3570,3565,3570,3565,1412
20241002,145000,4329894405,3565,3565,3565,3565,648
20241002,144900,4327584285,3560,3580,3580,3550,18252
20241002,144800,4262529655,3580,3580,3580,3575,1341
20241002,144700,4257731980,3575,3580,3580,3575,307
20241002,144600,4256633170,3575,3575,3575,3575,1610
20241002,144500,4250877420,3575,3575,3580,3575,343
20241002,144400,4249651035,3575,3575,3575,3570,1053
20241002,144300,4245886570,3575,3580,3580,3575,423
20241002,144200,4244373935,3580,3575,3580,3575,571
20241002,144100,4242330000,3580,3580,3580,3575,626
20241002,144000,4240091425,3580,3580,3580,3575,2666
20241002,143900,4230558210,3580,3580,3580,3580,397
20241002,143800,4229136950,3580,3580,3580,3575,1029
20241002,143700,4225456040,3580,3580,3580,3575,480
20241002,143600,4223738390,3580,3585,3585,3580,1028
20241002,143500,4220054335,3585,3580,3585,3575,69
20241002,143400,4219807460,3575,3585,3585,3570,6032
20241002,143300,4198228800,3585,3585,3585,3585,398
20241002,143200,4196801970,3585,3600,3600,3580,13750
20241002,143100,4147498725,3600,3600,3600,3600,239
20241002,143000,4146638325,3600,3605,3605,3600,1677
20241002,142900,4140597375,3605,3600,3605,3600,370
20241002,142800,4139265135,3600,3610,3610,3600,2727
20241002,142700,4129447355,3605,3605,3610,3600,716
20241002,142600,4126866005,3610,3605,3610,3600,640
20241002,142500,4124561205,3600,3600,3605,3600,2323
20241002,142400,4116187985,3600,3600,3600,3600,808
20241002,142300,4113279185,3600,3600,3600,3600,462
20241002,142200,4111615985,3600,3600,3600,3600,261
20241002,142100,4110676385,3600,3600,3600,3600,648
20241002,142000,4108343585,3600,3595,3600,3590,1705
20241002,141900,4102214110,3595,3600,3600,3590,2334
20241002,141800,4093828135,3600,3595,3600,3595,169
20241002,141700,4093220240,3600,3605,3605,3600,373
20241002,141600,4091877185,3605,3600,3605,3600,277
20241002,141500,4090879710,3600,3600,3600,3590,822
20241002,141400,4087925430,3605,3605,3605,3600,520
20241002,141300,4086052865,3605,3600,3605,3600,51
20241002,141200,4085869250,3600,3600,3600,3600,174
20241002,141100,4085242850,3600,3600,3600,3595,980
20241002,141000,4081715070,3600,3605,3605,3590,8750
20241002,140900,4050233220,3605,3610,3610,3605,243
20241002,140800,4049356755,3610,3605,3610,3605,1011
20241002,140700,4045712015,3605,3610,3610,3605,202
20241002,140600,4044983800,3610,3605,3615,3600,211
20241002,140500,4044223415,3605,3605,3615,3605,328
20241002,140400,4043040960,3605,3605,3605,3605,840
20241002,140300,4040012760,3600,3605,3605,3600,280
20241002,140200,4039004110,3605,3610,3615,3605,2312
20241002,140100,4030668925,3610,3615,3615,3610,439
20241002,140000,4029082660,3615,3610,3615,3605,935
20241002,135900,4025707310,3615,3610,3615,3610,139
20241002,135800,4025205420,3615,3610,3615,3610,149
20241002,135700,4024667000,3615,3610,3615,3610,2941
20241002,135600,4014047605,3615,3615,3615,3610,827
20241002,135500,4011058015,3615,3615,3615,3615,192
20241002,135400,4010363935,3615,3615,3615,3615,314
20241002,135300,4009228825,3615,3610,3615,3610,8801
20241002,135200,3977416820,3615,3615,3615,3605,4261
20241002,135100,3962013770,3615,3615,3615,3605,1409
20241002,135000,3956922120,3615,3615,3615,3610,1087
20241002,134900,3952997045,3615,3610,3615,3595,4097
20241002,134800,3938216900,3600,3605,3610,3600,1370
20241002,134700,3933278750,3605,3595,3605,3595,2650
20241002,134600,3923749425,3605,3605,3605,3600,120
20241002,134500,3923317410,3600,3605,3605,3600,279
20241002,134400,3922312865,3605,3605,3605,3595,521
20241002,134300,3920436435,3605,3610,3610,3600,712
20241002,134200,3917872830,3605,3600,3610,3595,3074
20241002,134100,3906812160,3595,3585,3600,3585,1004
20241002,134000,3903208670,3585,3585,3585,3575,126
20241002,133900,3902756980,3585,3595,3595,3570,15466
20241002,133800,3847355965,3590,3600,3605,3590,3402
20241002,133700,3835128470,3605,3600,3605,3595,1472
20241002,133600,3829834095,3600,3605,3605,3600,1435
20241002,133500,3824665415,3605,3600,3605,3595,2366
20241002,133400,3816137730,3600,3595,3600,3595,220
20241002,133300,3815346825,3595,3600,3605,3595,833
20241002,133200,3812348250,3600,3600,3605,3600,169
20241002,133100,3811739685,3605,3605,3605,3595,5793
20241002,133000,3790887675,3605,3605,3605,3605,651
20241002,132900,3788540820,3610,3605,3610,3605,130
20241002,132800,3788071800,3610,3600,3610,3600,435
20241002,132700,3786503465,3610,3605,3610,3605,253
20241002,132600,3785591310,3600,3610,3610,3600,1035
20241002,132500,3781865125,3610,3610,3610,3605,381
20241002,132400,3780491230,3610,3610,3615,3600,7993
20241002,132300,3751711150,3615,3615,3615,3615,32
20241002,132200,3751595470,3615,3605,3615,3605,1997
20241002,132100,3744387940,3605,3605,3605,3605,364
20241002,132000,3743075720,3605,3610,3610,3600,8598
20241002,131900,3712097540,3610,3605,3610,3605,334
20241002,131800,3710893430,3610,3610,3615,3605,3279
20241002,131700,3699071350,3610,3605,3615,3605,342
20241002,131600,3697837260,3610,3610,3610,3605,7354
20241002,131500,3671290200,3620,3610,3620,3610,5077
20241002,131400,3652945735,3610,3605,3610,3605,695
20241002,131300,3650438670,3605,3605,3610,3605,2215
20241002,131200,3642453585,3605,3600,3605,3595,1005
20241002,131100,3638836350,3600,3600,3600,3595,376
20241002,131000,3637482850,3600,3595,3600,3595,1750
20241002,130900,3631190815,3595,3590,3595,3590,99
20241002,130800,3630834940,3595,3595,3595,3585,5273
20241002,130700,3611910835,3595,3595,3595,3590,1402
20241002,130600,3606875395,3595,3595,3595,3595,335
20241002,130500,3605671070,3595,3585,3595,3585,2782
20241002,130400,3595690890,3590,3585,3595,3585,2576
20241002,130300,3586446085,3590,3600,3600,3585,5349
20241002,130200,3567234585,3600,3600,3605,3595,14487
20241002,130100,3515081320,3605,3610,3615,3605,3098
20241002,130000,3503910415,3615,3605,3615,3605,2127
20241002,125900,3496239430,3610,3610,3610,3610,4944
20241002,125800,3478391590,3615,3615,3615,3610,1699
20241002,125700,3472254970,3615,3615,3615,3615,263
20241002,125600,3471304225,3610,3615,3615,3610,985
20241002,125500,3467746270,3610,3615,3615,3610,1939
20241002,125400,3460739390,3615,3615,3615,3610,177
20241002,125300,3460099610,3605,3605,3610,3600,7807
20241002,125200,3431945785,3610,3615,3615,3610,1615
20241002,125100,3426115240,3615,3615,3615,3615,177
20241002,125000,3425475385,3615,3625,3625,3605,19390
20241002,124900,3355437145,3625,3625,3625,3620,345
20241002,124800,3354186530,3625,3625,3625,3625,294
20241002,124700,3353120780,3625,3625,3625,3620,192
20241002,124600,3352424850,3620,3625,3625,3620,71
20241002,124500,3352167525,3625,3620,3625,3620,2611
20241002,124400,3342715275,3620,3620,3620,3620,636
20241002,124300,3340412955,3620,3625,3625,3620,1552
20241002,124200,3334794330,3625,3620,3625,3620,638
20241002,124100,3332483315,3625,3625,3625,3625,316
20241002,124000,3331337815,3625,3620,3625,3620,65
20241002,123900,3331102340,3625,3625,3625,3625,351
20241002,123800,3329829965,3625,3620,3625,3620,770
20241002,123700,3327041085,3620,3620,3620,3620,2903
20241002,123600,3316532225,3620,3620,3620,3620,1828
20241002,123500,3309914865,3620,3620,3620,3615,124
20241002,123400,3309466080,3620,3620,3620,3615,1570
20241002,123300,3303785130,3620,3625,3625,3620,1405
20241002,123200,3298697520,3625,3620,3625,3620,2942
20241002,123100,3288047470,3620,3620,3620,3620,3592
20241002,123000,3275044430,3625,3625,3625,3620,1409
20241002,122900,3269939905,3625,3620,3625,3620,110
20241002,122800,3269541420,3615,3615,3620,3610,3191
20241002,122700,3257998370,3615,3615,3615,3610,969
20241002,122600,3254496710,3615,3610,3615,3605,3311
20241002,122500,3242558520,3610,3610,3610,3610,61
20241002,122400,3242338310,3610,3610,3610,3610,3497
20241002,122300,3229714140,3610,3620,3620,3610,528
20241002,122200,3227805230,3620,3610,3620,3610,1001
20241002,122100,3224190640,3615,3640,3640,3605,36092
20241002,122000,3093641300,3635,3635,3640,3635,574
20241002,121900,3091552595,3635,3630,3635,3630,1262
20241002,121800,3086971130,3625,3630,3630,3625,2024
20241002,121700,3079630550,3630,3640,3640,3625,6605
20241002,121600,3055640835,3640,3640,3640,3635,2179
20241002,121500,3047718340,3640,3640,3645,3640,1354
20241002,121400,3042789710,3645,3645,3645,3645,208
20241002,121300,3042031550,3645,3645,3645,3645,317
20241002,121200,3040876085,3645,3645,3645,3640,125
20241002,121100,3040420470,3645,3640,3645,3640,511
20241002,121000,3038559345,3640,3645,3645,3640,2383
20241002,120900,3029883830,3645,3640,3645,3640,218
20241002,120800,3029089705,3645,3655,3655,3640,3404
20241002,120700,3016682425,3655,3650,3655,3650,1302
20241002,120600,3011929650,3650,3655,3655,3650,630
20241002,120500,3009629475,3655,3655,3655,3655,385
20241002,120400,3008222300,3655,3655,3655,3650,581
20241002,120300,3006100110,3655,3655,3655,3655,133
20241002,120200,3005613995,3655,3655,3655,3655,412
20241002,120100,3004108135,3655,3655,3655,3655,137
20241002,120000,3003607400,3655,3665,3665,3650,23484
20241002,115900,2917750205,3670,3665,3670,3665,1154
20241002,115800,2913518795,3670,3670,3670,3670,619
20241002,115700,2911247065,3670,3670,3670,3665,750
20241002,115600,2908496160,3665,3670,3670,3665,325
20241002,115500,2907303855,3670,3665,3670,3665,214
20241002,115400,2906518640,3670,3670,3670,3665,521
20241002,115300,2904606620,3670,3670,3670,3670,1317
20241002,115200,2899773230,3670,3670,3670,3665,1152
20241002,115100,2895545435,3670,3660,3670,3660,372
20241002,115000,2894180685,3660,3670,3670,3660,566
20241002,114900,2892105440,3670,3670,3670,3665,4422
20241002,114800,2875893350,3670,3670,3670,3670,412
20241002,114700,2874381310,3670,3665,3670,3660,9821
20241002,114600,2838403350,3665,3660,3665,3660,127
20241002,114500,2837938075,3665,3660,3665,3655,2505
20241002,114400,2828769780,3665,3665,3665,3665,432
20241002,114300,2827186500,3655,3660,3665,3650,3713
20241002,114200,2813601555,3660,3670,3670,3660,9835
20241002,114100,2777594760,3665,3670,3670,3665,353
20241002,114000,2776299910,3665,3675,3675,3665,5548
20241002,113900,2755964930,3675,3675,3675,3670,1294
20241002,113800,2751214505,3675,3675,3675,3670,127
20241002,113700,2750747825,3675,3670,3675,3670,3252
20241002,113600,2738806730,3675,3675,3675,3670,377
20241002,113500,2737421300,3675,3675,3675,3670,344
20241002,113400,2736157235,3675,3675,3675,3670,465
20241002,113300,2734448655,3675,3675,3675,3670,519
20241002,113200,2732541385,3675,3670,3675,3670,1168
20241002,113100,2728254055,3675,3675,3675,3670,316
20241002,113000,2727092800,3675,3675,3675,3675,363
20241002,112900,2725758775,3675,3675,3675,3670,1679
20241002,112800,2719595995,3675,3675,3675,3670,3308
20241002,112700,2707454340,3675,3680,3680,3675,1700
20241002,112600,2701204650,3680,3680,3680,3680,275
20241002,112500,2700192650,3680,3680,3685,3675,4451
20241002,112400,2683812955,3675,3680,3680,3675,443
20241002,112300,2682182720,3675,3680,3680,3675,118
20241002,112200,2681748525,3680,3685,3690,3670,20753
20241002,112100,2605375690,3685,3690,3690,3685,2260
20241002,112000,2597043920,3685,3680,3690,3680,8626
20241002,111900,2565259820,3690,3680,3690,3670,14811
20241002,111800,2510767925,3680,3685,3685,3675,5983
20241002,111700,2488756595,3685,3675,3685,3675,4781
20241002,111600,2471160260,3680,3685,3690,3680,4493
20241002,111500,2454609235,3685,3670,3685,3670,17231
20241002,111400,2391235740,3665,3665,3670,3665,726
20241002,111300,2388571865,3670,3670,3670,3665,1247
20241002,111200,2383995420,3670,3665,3670,3665,5465
20241002,111100,2363961560,3665,3665,3665,3660,1943
20241002,111000,2356840510,3665,3665,3665,3660,1195
20241002,110900,2352460930,3660,3670,3670,3660,1131
20241002,110800,2348315600,3670,3665,3670,3665,6098
20241002,110700,2325965145,3665,3660,3665,3660,2515
20241002,110600,2316759480,3660,3660,3660,3660,1711
20241002,110500,2310497220,3655,3660,3660,3655,3188
20241002,110400,2298829185,3660,3660,3660,3655,408
20241002,110300,2297336000,3660,3655,3660,3655,219
20241002,110200,2296535020,3655,3660,3660,3650,214
20241002,110100,2295752825,3660,3655,3660,3650,344
20241002,110000,2294496500,3655,3655,3660,3655,802
20241002,105900,2291564940,3650,3660,3660,3650,1661
20241002,105800,2285495950,3650,3650,3655,3650,5274
20241002,105700,2266245770,3650,3645,3650,3645,1068
20241002,105600,2262351205,3645,3650,3650,3645,1602
20241002,105500,2256504155,3655,3650,3655,3650,463
20241002,105400,2254813120,3655,3650,3655,3650,699
20241002,105300,2252259985,3650,3655,3655,3650,2739
20241002,105200,2242260955,3650,3660,3660,3650,4635
20241002,105100,2225326545,3660,3665,3665,3660,481
20241002,105000,2223564815,3660,3660,3660,3660,2453
20241002,104900,2214586835,3655,3655,3660,3650,2648
20241002,104800,2204908500,3655,3660,3660,3655,914
20241002,104700,2201563285,3660,3665,3665,3660,1524
20241002,104600,2195984280,3660,3670,3670,3660,3096
20241002,104500,2184632740,3670,3675,3675,3665,3606
20241002,104400,2171396625,3675,3675,3685,3675,6770
20241002,104300,2146486525,3675,3665,3675,3660,11104
20241002,104200,2105762600,3665,3660,3665,3660,2748
20241002,104100,2095701735,3660,3645,3660,3645,20216
20241002,104000,2021876295,3650,3645,3650,3645,2476
20241002,103900,2012850420,3645,3645,3650,3640,752
20241002,103800,2010106425,3645,3650,3650,3640,2313
20241002,103700,2001673825,3650,3645,3650,3645,571
20241002,103600,1999590010,3650,3640,3650,3640,2672
20241002,103500,1989850605,3645,3645,3650,3645,345
20241002,103400,1988592015,3650,3650,3650,3645,258
20241002,103300,1987650415,3645,3655,3655,3645,4041
20241002,103200,1972913910,3650,3650,3660,3645,8143
20241002,103100,1943195625,3650,3650,3650,3640,9784
20241002,103000,1907551760,3650,3665,3670,3650,15771
20241002,102900,1849915965,3660,3670,3675,3660,1426
20241002,102800,1844687855,3670,3675,3675,3670,3950
20241002,102700,1830189360,3670,3680,3680,3670,1353
20241002,102600,1825217285,3680,3680,3680,3675,10482
20241002,102500,1786643575,3680,3680,3680,3675,1962
20241002,102400,1779423500,3685,3675,3685,3675,5973
20241002,102300,1757446345,3670,3675,3675,3670,2512
20241002,102200,1748217250,3675,3670,3685,3670,1661
20241002,102100,1742114160,3670,3680,3680,3670,1048
20241002,102000,1738267590,3670,3680,3680,3670,2974
20241002,101900,1727341700,3670,3670,3675,3670,6683
20241002,101800,1702814015,3675,3685,3685,3675,473
20241002,101700,1701073765,3690,3675,3690,3670,7873
20241002,101600,1672098995,3670,3680,3680,3665,5183
20241002,101500,1653051295,3675,3690,3690,3675,7079
20241002,101400,1626983425,3695,3695,3695,3690,447
20241002,101300,1625332805,3690,3685,3695,3685,2453
20241002,101200,1616279965,3685,3690,3690,3685,1276
20241002,101100,1611571935,3690,3690,3695,3685,2704
20241002,101000,1601587075,3685,3695,3695,3685,2237
20241002,100900,1593336105,3695,3690,3695,3685,2103
20241002,100800,1585574925,3690,3685,3690,3680,4739
20241002,100700,1568091545,3685,3685,3685,3680,365
20241002,100600,1566746570,3685,3685,3685,3680,3430
20241002,100500,1554107065,3685,3675,3685,3675,4285
20241002,100400,1538334320,3680,3675,3680,3670,1483
20241002,100300,1532885355,3680,3675,3680,3675,1896
20241002,100200,1525911320,3675,3675,3680,3675,877
20241002,100100,1522686755,3675,3675,3680,3675,253
20241002,100000,1521756780,3680,3680,3685,3675,1397
20241002,095900,1516614780,3680,3680,3685,3675,11068
20241002,095800,1475884500,3680,3680,3685,3680,855
20241002,095700,1472737090,3685,3675,3685,3670,3383
20241002,095600,1460296605,3680,3680,3680,3675,1845
20241002,095500,1453507090,3680,3675,3680,3675,884
20241002,095400,1450256190,3680,3695,3695,3680,4822
20241002,095300,1432491350,3695,3665,3700,3665,32002
20241002,095200,1314414735,3670,3675,3675,3665,1370
20241002,095100,1309388795,3675,3675,3680,3670,4434
20241002,095000,1293109870,3675,3680,3680,3670,9979
20241002,094900,1256472810,3680,3685,3685,3680,4099
20241002,094800,1241375545,3685,3675,3685,3670,40000
20241002,094700,1094336155,3675,3675,3675,3670,9173
20241002,094600,1060628370,3675,3670,3675,3665,6285
20241002,094500,1037562325,3670,3680,3680,3660,19921
20241002,094400,964407070,3680,3640,3680,3640,72892
20241002,094300,697704590,3635,3630,3635,3630,5389
20241002,094200,678117515,3635,3625,3635,3625,6574
20241002,094100,654236905,3630,3630,3630,3620,3954
20241002,094000,639890780,3630,3620,3630,3615,11014
20241002,093900,600010965,3620,3615,3620,3610,12646
20241002,093800,554294075,3610,3610,3615,3605,5613
20241002,093700,534021175,3610,3605,3610,3600,1120
20241002,093600,529983510,3605,3595,3605,3595,403
20241002,093500,528533650,3600,3600,3605,3600,1047
20241002,093400,524764230,3600,3600,3600,3600,1601
20241002,093300,519000630,3600,3605,3605,3595,1469
20241002,093200,513711910,3605,3605,3605,3600,362
20241002,093100,512408050,3605,3605,3605,3605,182
20241002,093000,511751940,3605,3605,3605,3605,820
20241002,092900,508795840,3605,3595,3605,3595,94
20241002,092800,508457670,3595,3605,3605,3595,3644
20241002,092700,495339485,3605,3605,3605,3600,355
20241002,092600,494060260,3605,3610,3610,3600,1925
20241002,092500,487116030,3610,3600,3610,3595,2510
20241002,092400,478066555,3595,3590,3595,3590,3292
20241002,092300,466233895,3590,3590,3590,3585,2219
20241002,092200,458270185,3590,3585,3590,3585,116
20241002,092100,457853770,3590,3590,3595,3590,593
20241002,092000,455723830,3590,3595,3600,3590,1221
20241002,091900,451337780,3600,3585,3605,3585,4085
20241002,091800,436674315,3590,3600,3600,3590,3784
20241002,091700,423075685,3600,3595,3605,3590,6841
20241002,091600,398503185,3600,3615,3615,3600,7384
20241002,091500,371865730,3615,3610,3620,3605,15967
20241002,091400,314209530,3605,3580,3615,3580,6519
20241002,091300,290765690,3575,3570,3575,3570,403
20241002,091200,289325950,3560,3560,3565,3560,1257
20241002,091100,284850490,3555,3545,3555,3545,185
20241002,091000,284192915,3545,3545,3555,3540,313
20241002,090900,283083545,3550,3560,3560,3540,9203
20241002,090800,250412830,3560,3560,3560,3555,2850
20241002,090700,240267950,3560,3585,3585,3560,5682
20241002,090600,219988505,3585,3580,3590,3570,4282
20241002,090500,204637145,3580,3570,3580,3560,6777
20241002,090400,180446370,3570,3565,3580,3565,3629
20241002,090300,167498835,3565,3550,3565,3550,2951
20241002,090200,157001800,3550,3520,3555,3520,14069
20241002,090100,107308870,3520,3530,3530,3500,18149
20241002,090000,43660305,3530,3525,3555,3525,11588