stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,193200,536396020,10880,10880,10880,10880,1909
20241004,193100,536396020,10880,10880,10880,10880,0
20241004,193000,536396020,10880,10880,10880,10880,0
20241004,192900,536396020,10880,10880,10880,10880,0
20241004,192800,536396020,10880,10880,10880,10880,0
20241004,192700,536396020,10880,10880,10880,10880,0
20241004,192600,536396020,10880,10880,10880,10880,0
20241004,192500,536396020,10880,10880,10880,10880,0
20241004,192400,536396020,10880,10880,10880,10880,0
20241004,192300,536396020,10880,10880,10880,10880,0
20241004,192200,536396020,10880,10880,10880,10880,0
20241004,192100,536396020,10880,10880,10880,10880,0
20241004,192000,536396020,10880,10880,10880,10880,0
20241004,191900,536396020,10880,10880,10880,10880,0
20241004,191800,536396020,10880,10880,10880,10880,0
20241004,191700,536396020,10880,10880,10880,10880,0
20241004,191600,536396020,10880,10880,10880,10880,0
20241004,191500,536396020,10880,10880,10880,10880,0
20241004,191400,536396020,10880,10880,10880,10880,0
20241004,191300,536396020,10880,10880,10880,10880,0
20241004,191200,536396020,10880,10880,10880,10880,0
20241004,191100,536396020,10880,10880,10880,10880,0
20241004,191000,536396020,10880,10880,10880,10880,0
20241004,190900,536396020,10880,10880,10880,10880,0
20241004,190800,536396020,10880,10880,10880,10880,0
20241004,190700,536396020,10880,10880,10880,10880,0
20241004,190600,536396020,10880,10880,10880,10880,0
20241004,190500,536396020,10880,10880,10880,10880,0
20241004,190400,536396020,10880,10880,10880,10880,0
20241004,190300,536396020,10880,10880,10880,10880,0
20241004,190200,536396020,10880,10880,10880,10880,1909
20241004,190100,536396020,10880,10880,10880,10880,0
20241004,190000,536396020,10880,10880,10880,10880,0
20241004,185900,536396020,10880,10880,10880,10880,0
20241004,185800,536396020,10880,10880,10880,10880,0
20241004,185700,536396020,10880,10880,10880,10880,0
20241004,185600,536396020,10880,10880,10880,10880,0
20241004,185500,536396020,10880,10880,10880,10880,0
20241004,185400,536396020,10880,10880,10880,10880,0
20241004,185300,536396020,10880,10880,10880,10880,0
20241004,185200,536396020,10880,10880,10880,10880,0
20241004,185100,536396020,10880,10880,10880,10880,0
20241004,185000,536396020,10880,10880,10880,10880,0
20241004,184900,536396020,10880,10880,10880,10880,0
20241004,184800,536396020,10880,10880,10880,10880,0
20241004,184700,536396020,10880,10880,10880,10880,0
20241004,184600,536396020,10880,10880,10880,10880,0
20241004,184500,536396020,10880,10880,10880,10880,0
20241004,184400,536396020,10880,10880,10880,10880,0
20241004,184300,536396020,10880,10880,10880,10880,0
20241004,184200,536396020,10880,10880,10880,10880,0
20241004,184100,536396020,10880,10880,10880,10880,0
20241004,184000,536396020,10880,10880,10880,10880,0
20241004,183900,536396020,10880,10880,10880,10880,0
20241004,183800,536396020,10880,10880,10880,10880,0
20241004,183700,536396020,10880,10880,10880,10880,0
20241004,183600,536396020,10880,10880,10880,10880,0
20241004,183500,536396020,10880,10880,10880,10880,0
20241004,183400,536396020,10880,10880,10880,10880,0
20241004,183300,536396020,10880,10880,10880,10880,0
20241004,183200,536396020,10880,10880,10880,10880,1909
20241004,183100,536396020,10880,10880,10880,10880,0
20241004,183000,536396020,10880,10880,10880,10880,0
20241004,182900,536396020,10880,10880,10880,10880,0
20241004,182800,536396020,10880,10880,10880,10880,0
20241004,182700,536396020,10880,10880,10880,10880,0
20241004,182600,536396020,10880,10880,10880,10880,0
20241004,182500,536396020,10880,10880,10880,10880,0
20241004,182400,536396020,10880,10880,10880,10880,0
20241004,182300,536396020,10880,10880,10880,10880,0
20241004,182200,536396020,10880,10880,10880,10880,0
20241004,182100,536396020,10880,10880,10880,10880,0
20241004,182000,536396020,10880,10880,10880,10880,0
20241004,181900,536396020,10880,10880,10880,10880,0
20241004,181800,536396020,10880,10880,10880,10880,0
20241004,181700,536396020,10880,10880,10880,10880,0
20241004,181600,536396020,10880,10880,10880,10880,0
20241004,181500,536396020,10880,10880,10880,10880,0
20241004,181400,536396020,10880,10880,10880,10880,0
20241004,181300,536396020,10880,10880,10880,10880,0
20241004,181200,536396020,10880,10880,10880,10880,0
20241004,181100,536396020,10880,10880,10880,10880,0
20241004,181000,536396020,10880,10880,10880,10880,0
20241004,180900,536396020,10880,10880,10880,10880,0
20241004,180800,536396020,10880,10880,10880,10880,0
20241004,180700,536396020,10880,10880,10880,10880,0
20241004,180600,536396020,10880,10880,10880,10880,0
20241004,180500,536396020,10880,10880,10880,10880,0
20241004,180400,536396020,10880,10880,10880,10880,0
20241004,180300,536396020,10880,10880,10880,10880,0
20241004,180200,536396020,10880,10880,10880,10880,1909
20241004,180100,536396020,10880,10880,10880,10880,0
20241004,180000,536396020,10880,10880,10880,10880,0
20241004,175900,536396020,10880,10880,10880,10880,0
20241004,175800,536396020,10880,10880,10880,10880,0
20241004,175700,536396020,10880,10880,10880,10880,0
20241004,175600,536396020,10880,10880,10880,10880,0
20241004,175500,536396020,10880,10880,10880,10880,0
20241004,175400,536396020,10880,10880,10880,10880,0
20241004,175300,536396020,10880,10880,10880,10880,0
20241004,175200,536396020,10880,10880,10880,10880,0
20241004,175100,536396020,10880,10880,10880,10880,0
20241004,175000,536396020,10880,10880,10880,10880,0
20241004,174900,536396020,10880,10880,10880,10880,0
20241004,174800,536396020,10880,10880,10880,10880,0
20241004,174700,536396020,10880,10880,10880,10880,0
20241004,174600,536396020,10880,10880,10880,10880,0
20241004,174500,536396020,10880,10880,10880,10880,0
20241004,174400,536396020,10880,10880,10880,10880,0
20241004,174300,536396020,10880,10880,10880,10880,0
20241004,174200,536396020,10880,10880,10880,10880,0
20241004,174100,536396020,10880,10880,10880,10880,0
20241004,174000,536396020,10880,10880,10880,10880,0
20241004,173900,536396020,10880,10880,10880,10880,0
20241004,173800,536396020,10880,10880,10880,10880,0
20241004,173700,536396020,10880,10880,10880,10880,0
20241004,173600,536396020,10880,10880,10880,10880,0
20241004,173500,536396020,10880,10880,10880,10880,0
20241004,173400,536396020,10880,10880,10880,10880,0
20241004,173300,536396020,10880,10880,10880,10880,0
20241004,173200,536396020,10880,10880,10880,10880,1909
20241004,173100,536396020,10880,10880,10880,10880,0
20241004,173000,536396020,10880,10880,10880,10880,0
20241004,172900,536396020,10880,10880,10880,10880,0
20241004,172800,536396020,10880,10880,10880,10880,0
20241004,172700,536396020,10880,10880,10880,10880,0
20241004,172600,536396020,10880,10880,10880,10880,0
20241004,172500,536396020,10880,10880,10880,10880,0
20241004,172400,536396020,10880,10880,10880,10880,0
20241004,172300,536396020,10880,10880,10880,10880,0
20241004,172200,536396020,10880,10880,10880,10880,0
20241004,172100,536396020,10880,10880,10880,10880,0
20241004,172000,536396020,10880,10880,10880,10880,0
20241004,171900,536396020,10880,10880,10880,10880,0
20241004,171800,536396020,10880,10880,10880,10880,0
20241004,171700,536396020,10880,10880,10880,10880,0
20241004,171600,536396020,10880,10880,10880,10880,0
20241004,171500,536396020,10880,10880,10880,10880,0
20241004,171400,536396020,10880,10880,10880,10880,0
20241004,171300,536396020,10880,10880,10880,10880,0
20241004,171200,536396020,10880,10880,10880,10880,0
20241004,171100,536396020,10880,10880,10880,10880,0
20241004,171000,536396020,10880,10880,10880,10880,0
20241004,170900,536396020,10880,10880,10880,10880,0
20241004,170800,536396020,10880,10880,10880,10880,0
20241004,170700,536396020,10880,10880,10880,10880,0
20241004,170600,536396020,10880,10880,10880,10880,0
20241004,170500,536396020,10880,10880,10880,10880,0
20241004,170400,536396020,10880,10880,10880,10880,0
20241004,170300,536396020,10880,10880,10880,10880,0
20241004,170200,536396020,10880,10880,10880,10880,1909
20241004,170100,536396020,10880,10880,10880,10880,0
20241004,170000,536396020,10880,10880,10880,10880,0
20241004,165900,536396020,10880,10880,10880,10880,0
20241004,165800,536396020,10880,10880,10880,10880,0
20241004,165700,536396020,10880,10880,10880,10880,0
20241004,165600,536396020,10880,10880,10880,10880,0
20241004,165500,536396020,10880,10880,10880,10880,0
20241004,165400,536396020,10880,10880,10880,10880,0
20241004,165300,536396020,10880,10880,10880,10880,0
20241004,165200,536396020,10880,10880,10880,10880,0
20241004,165100,536396020,10880,10880,10880,10880,0
20241004,165000,536396020,10880,10880,10880,10880,0
20241004,164900,536396020,10880,10880,10880,10880,0
20241004,164800,536396020,10880,10880,10880,10880,0
20241004,164700,536396020,10880,10880,10880,10880,0
20241004,164600,536396020,10880,10880,10880,10880,0
20241004,164500,536396020,10880,10880,10880,10880,0
20241004,164400,536396020,10880,10880,10880,10880,0
20241004,164300,536396020,10880,10880,10880,10880,0
20241004,164200,536396020,10880,10880,10880,10880,0
20241004,164100,536396020,10880,10880,10880,10880,0
20241004,164000,536396020,10880,10880,10880,10880,0
20241004,163900,536396020,10880,10880,10880,10880,0
20241004,163800,536396020,10880,10880,10880,10880,0
20241004,163700,536396020,10880,10880,10880,10880,0
20241004,163600,536396020,10880,10880,10880,10880,0
20241004,163500,536396020,10880,10880,10880,10880,0
20241004,163400,536396020,10880,10880,10880,10880,0
20241004,163300,536396020,10880,10880,10880,10880,0
20241004,163200,536396020,10880,10880,10880,10880,1909
20241004,163100,536396020,10880,10880,10880,10880,0
20241004,163000,536396020,10880,10880,10880,10880,0
20241004,162900,536396020,10880,10880,10880,10880,0
20241004,162800,536396020,10880,10880,10880,10880,0
20241004,162700,536396020,10880,10880,10880,10880,0
20241004,162600,536396020,10880,10880,10880,10880,0
20241004,162500,536396020,10880,10880,10880,10880,0
20241004,162400,536396020,10880,10880,10880,10880,0
20241004,162300,536396020,10880,10880,10880,10880,0
20241004,162200,536396020,10880,10880,10880,10880,0
20241004,162100,536396020,10880,10880,10880,10880,0
20241004,162000,536396020,10880,10880,10880,10880,0
20241004,161900,536396020,10880,10880,10880,10880,0
20241004,161800,536396020,10880,10880,10880,10880,0
20241004,161700,536396020,10880,10880,10880,10880,0
20241004,161600,536396020,10880,10880,10880,10880,0
20241004,161500,536396020,10880,10880,10880,10880,0
20241004,161400,536396020,10880,10880,10880,10880,0
20241004,161300,536396020,10880,10880,10880,10880,0
20241004,161200,536396020,10880,10880,10880,10880,0
20241004,161100,536396020,10880,10880,10880,10880,0
20241004,161000,536396020,10880,10880,10880,10880,0
20241004,160900,536396020,10880,10880,10880,10880,0
20241004,160800,536396020,10880,10880,10880,10880,0
20241004,160700,536396020,10880,10880,10880,10880,0
20241004,160600,536396020,10880,10880,10880,10880,0
20241004,160500,536396020,10880,10880,10880,10880,0
20241004,160400,536396020,10880,10880,10880,10880,0
20241004,160300,536396020,10880,10880,10880,10880,0
20241004,160200,536396020,10880,10880,10880,10880,1909
20241004,160100,536396020,10880,10880,10880,10880,0
20241004,160000,536396020,10880,10880,10880,10880,0
20241004,155900,536396020,10880,10880,10880,10880,0
20241004,155800,536396020,10880,10880,10880,10880,0
20241004,155700,536396020,10880,10880,10880,10880,0
20241004,155600,536396020,10880,10880,10880,10880,0
20241004,155500,536396020,10880,10880,10880,10880,0
20241004,155400,536396020,10880,10880,10880,10880,0
20241004,155300,536396020,10880,10880,10880,10880,0
20241004,155200,536396020,10880,10880,10880,10880,0
20241004,155100,536396020,10880,10880,10880,10880,0
20241004,155000,536396020,10880,10880,10880,10880,0
20241004,154900,536396020,10880,10880,10880,10880,0
20241004,154800,536396020,10880,10880,10880,10880,0
20241004,154700,536396020,10880,10880,10880,10880,0
20241004,154600,536396020,10880,10880,10880,10880,0
20241004,154500,536396020,10880,10880,10880,10880,0
20241004,154400,536396020,10880,10880,10880,10880,0
20241004,154300,536396020,10880,10880,10880,10880,0
20241004,154200,536396020,10880,10880,10880,10880,0
20241004,154100,536396020,10880,10880,10880,10880,0
20241004,154000,536396020,10880,10880,10880,10880,0
20241004,153900,536396020,10880,10880,10880,10880,0
20241004,153800,536396020,10880,10880,10880,10880,0
20241004,153700,536396020,10880,10880,10880,10880,0
20241004,153600,536396020,10880,10880,10880,10880,0
20241004,153500,536396020,10880,10880,10880,10880,0
20241004,153400,536396020,10880,10880,10880,10880,0
20241004,153300,536396020,10880,10880,10880,10880,0
20241004,153200,536396020,10880,10880,10880,10880,1909
20241004,153100,536396020,10880,10880,10880,10880,0
20241004,153000,536396020,10880,10880,10880,10880,1909
20241004,152900,515626100,10830,10830,10830,10830,0
20241004,152800,515626100,10830,10830,10830,10830,0
20241004,152700,515626100,10830,10830,10830,10830,0
20241004,152600,515626100,10830,10830,10830,10830,0
20241004,152500,515626100,10830,10830,10830,10830,0
20241004,152400,515626100,10830,10830,10830,10830,0
20241004,152300,515626100,10830,10830,10830,10830,0
20241004,152200,515626100,10830,10830,10830,10830,0
20241004,152100,515626100,10830,10830,10830,10830,0
20241004,152000,515626100,10830,10830,10830,10830,0
20241004,151900,515626100,10830,10800,10830,10790,204
20241004,151800,513420420,10800,10780,10800,10780,120
20241004,151700,512125620,10780,10760,10790,10760,23
20241004,151600,511877750,10760,10760,10780,10670,197
20241004,151500,509765770,10790,10790,10790,10790,0
20241004,151400,509765770,10790,10780,10790,10780,6
20241004,151300,509701080,10790,10790,10790,10790,1
20241004,151200,509690290,10790,10790,10790,10730,476
20241004,151100,504580450,10790,10760,10790,10700,1046
20241004,151000,493364920,10810,10810,10810,10760,5
20241004,150900,493310920,10810,10760,10810,10760,4
20241004,150800,493267830,10820,10820,10820,10820,0
20241004,150700,493267830,10820,10820,10820,10820,0
20241004,150600,493267830,10820,10800,10820,10800,170
20241004,150500,491429340,10810,10790,10810,10790,119
20241004,150400,490144610,10800,10790,10800,10750,45
20241004,150300,489659930,10750,10750,10750,10750,24
20241004,150200,489401930,10790,10760,10790,10750,53
20241004,150100,488830550,10780,10780,10780,10780,0
20241004,150000,488830550,10780,10750,10780,10750,34
20241004,145900,488464930,10790,10780,10790,10760,37
20241004,145800,488066700,10770,10760,10770,10760,2
20241004,145700,488045170,10790,10760,10790,10760,5
20241004,145600,487991280,10800,10800,10800,10800,0
20241004,145500,487991280,10800,10770,10800,10750,76
20241004,145400,487173910,10770,10770,10770,10770,2
20241004,145300,487152370,10800,10780,10800,10780,10
20241004,145200,487044460,10780,10780,10780,10780,2
20241004,145100,487022900,10800,10790,10800,10790,2
20241004,145000,487001310,10790,10800,10810,10790,7
20241004,144900,486925720,10820,10820,10820,10820,1
20241004,144800,486914900,10810,10810,10820,10810,10
20241004,144700,486806730,10820,10820,10820,10820,1
20241004,144600,486795910,10820,10820,10820,10820,3
20241004,144500,486763450,10820,10820,10820,10820,2
20241004,144400,486741810,10730,10730,10730,10730,60
20241004,144300,486098010,10720,10780,10830,10720,110
20241004,144200,484915210,10770,10780,10780,10770,2
20241004,144100,484893660,10850,10850,10850,10850,0
20241004,144000,484893660,10850,10850,10850,10850,0
20241004,143900,484893660,10850,10850,10850,10850,0
20241004,143800,484893660,10850,10850,10850,10850,0
20241004,143700,484893660,10850,10790,10850,10790,7
20241004,143600,484817920,10780,10780,10780,10780,1
20241004,143500,484807140,10860,10860,10860,10860,0
20241004,143400,484807140,10860,10860,10860,10860,1
20241004,143300,484796280,10850,10850,10850,10850,0
20241004,143200,484796280,10850,10850,10850,10850,30
20241004,143100,484470780,10850,10840,10850,10840,3
20241004,143000,484438250,10760,10760,10760,10760,2
20241004,142900,484416730,10840,10840,10840,10840,0
20241004,142800,484416730,10840,10840,10840,10840,0
20241004,142700,484416730,10840,10760,10840,10760,11
20241004,142600,484297890,10860,10860,10860,10860,0
20241004,142500,484297890,10860,10860,10860,10860,0
20241004,142400,484297890,10860,10800,10860,10800,10
20241004,142300,484189550,10880,10880,10880,10880,0
20241004,142200,484189550,10880,10880,10880,10880,0
20241004,142100,484189550,10880,10880,10880,10880,0
20241004,142000,484189550,10880,10880,10880,10880,0
20241004,141900,484189550,10880,10880,10880,10880,0
20241004,141800,484189550,10880,10880,10880,10880,1
20241004,141700,484178670,10820,10880,10880,10820,94
20241004,141600,483161530,10890,10810,10890,10810,65
20241004,141500,482457180,10810,10760,10810,10760,81
20241004,141400,481583170,10780,10780,10780,10780,0
20241004,141300,481583170,10780,10750,10780,10750,4
20241004,141200,481540110,10790,10790,10790,10790,0
20241004,141100,481540110,10790,10770,10790,10770,76
20241004,141000,480720500,10760,10750,10760,10750,16
20241004,140900,480548490,10750,10750,10750,10750,0
20241004,140800,480548490,10750,10740,10750,10740,4
20241004,140700,480505510,10780,10770,10780,10770,93
20241004,140600,479503880,10780,10760,10780,10760,359
20241004,140500,475639580,10760,10760,10760,10760,0
20241004,140400,475639580,10760,10730,10760,10730,9
20241004,140300,475542910,10720,10730,10730,10720,311
20241004,140200,472207030,10740,10770,10770,10740,796
20241004,140100,463645270,10780,10790,10790,10780,86
20241004,140000,462718030,10790,10790,10790,10790,82
20241004,135900,461833250,10790,10790,10790,10790,2
20241004,135800,461811670,10810,10810,10810,10810,0
20241004,135700,461811670,10810,10810,10810,10810,14
20241004,135600,461660330,10810,10810,10810,10810,1
20241004,135500,461649520,10810,10810,10810,10810,0
20241004,135400,461649520,10810,10810,10810,10810,2
20241004,135300,461627900,10810,10810,10810,10810,1
20241004,135200,461617090,10820,10820,10820,10820,0
20241004,135100,461617090,10820,10820,10820,10820,2
20241004,135000,461595450,10820,10820,10820,10820,6
20241004,134900,461530530,10820,10820,10820,10820,1
20241004,134800,461519710,10820,10820,10820,10820,1
20241004,134700,461508890,10830,10820,10830,10820,11
20241004,134600,461389770,10830,10830,10830,10830,1
20241004,134500,461378940,10840,10850,10850,10830,50
20241004,134400,460837410,10870,10870,10870,10870,0
20241004,134300,460837410,10870,10870,10870,10870,1
20241004,134200,460826540,10880,10880,10880,10880,1
20241004,134100,460815660,10890,10890,10890,10890,1
20241004,134000,460804770,10890,10890,10890,10890,0
20241004,133900,460804770,10890,10890,10890,10890,0
20241004,133800,460804770,10890,10890,10890,10890,2
20241004,133700,460782990,10890,10890,10890,10890,0
20241004,133600,460782990,10890,10890,10890,10890,0
20241004,133500,460782990,10890,10890,10890,10890,1
20241004,133400,460772100,10890,10850,10890,10800,1425
20241004,133300,445377840,10920,10920,10920,10920,0
20241004,133200,445377840,10920,10920,10920,10920,0
20241004,133100,445377840,10920,10920,10920,10920,0
20241004,133000,445377840,10920,10920,10920,10920,0
20241004,132900,445377840,10920,10920,10920,10920,0
20241004,132800,445377840,10920,10920,10920,10920,0
20241004,132700,445377840,10920,10920,10920,10920,1
20241004,132600,445366920,10920,10920,10920,10920,0
20241004,132500,445366920,10920,10920,10920,10920,0
20241004,132400,445366920,10920,10880,10920,10880,273
20241004,132300,442391930,10880,10880,10880,10880,0
20241004,132200,442391930,10880,10880,10880,10880,0
20241004,132100,442391930,10880,10880,10880,10880,0
20241004,132000,442391930,10880,10880,10880,10880,0
20241004,131900,442391930,10880,10880,10880,10880,0
20241004,131800,442391930,10880,10880,10880,10880,0
20241004,131700,442391930,10880,10880,10880,10880,0
20241004,131600,442391930,10880,10880,10880,10880,21
20241004,131500,442163450,10880,10880,10880,10880,6
20241004,131400,442098170,10890,10890,10890,10890,1
20241004,131300,442087280,10880,10880,10880,10880,20
20241004,131200,441869680,10890,10890,10890,10890,0
20241004,131100,441869680,10890,10890,10890,10890,1
20241004,131000,441858790,10890,10880,10890,10880,21
20241004,130900,441630300,10890,10890,10890,10890,0
20241004,130800,441630300,10890,10890,10890,10890,1
20241004,130700,441619410,10880,10890,10890,10880,21
20241004,130600,441390920,10890,10890,10890,10890,1
20241004,130500,441380030,10890,10890,10890,10890,0
20241004,130400,441380030,10890,10890,10890,10890,0
20241004,130300,441380030,10890,10890,10890,10890,1
20241004,130200,441369140,10890,10890,10890,10890,29
20241004,130100,441053330,10900,10900,10900,10900,0
20241004,130000,441053330,10900,10900,10900,10900,0
20241004,125900,441053330,10900,10900,10900,10900,0
20241004,125800,441053330,10900,10900,10900,10900,0
20241004,125700,441053330,10900,10900,10900,10900,0
20241004,125600,441053330,10900,10900,10900,10890,4
20241004,125500,441009740,10910,10870,10910,10870,11
20241004,125400,440890130,10920,10920,10920,10920,0
20241004,125300,440890130,10920,10920,10920,10920,0
20241004,125200,440890130,10920,10870,10920,10870,2
20241004,125100,440868340,10920,10920,10920,10920,0
20241004,125000,440868340,10920,10920,10920,10920,1
20241004,124900,440857420,10920,10920,10920,10920,0
20241004,124800,440857420,10920,10920,10920,10920,0
20241004,124700,440857420,10920,10920,10920,10920,0
20241004,124600,440857420,10920,10920,10920,10920,2
20241004,124500,440835580,10920,10820,10920,10820,1504
20241004,124400,424495370,10820,10800,10820,10800,88
20241004,124300,423544770,10800,10800,10800,10800,0
20241004,124200,423544770,10800,10800,10800,10800,6
20241004,124100,423479970,10800,10800,10800,10800,0
20241004,124000,423479970,10800,10800,10800,10800,0
20241004,123900,423479970,10800,10800,10800,10800,0
20241004,123800,423479970,10800,10800,10800,10800,0
20241004,123700,423479970,10800,10790,10800,10790,73
20241004,123600,422692280,10790,10790,10790,10790,0
20241004,123500,422692280,10790,10790,10790,10790,0
20241004,123400,422692280,10790,10790,10790,10790,0
20241004,123300,422692280,10790,10790,10790,10790,0
20241004,123200,422692280,10790,10790,10790,10790,0
20241004,123100,422692280,10790,10790,10790,10790,0
20241004,123000,422692280,10790,10790,10790,10790,0
20241004,122900,422692280,10790,10790,10790,10790,0
20241004,122800,422692280,10790,10790,10790,10790,0
20241004,122700,422692280,10790,10790,10790,10790,0
20241004,122600,422692280,10790,10790,10790,10790,0
20241004,122500,422692280,10790,10790,10790,10790,0
20241004,122400,422692280,10790,10790,10790,10790,0
20241004,122300,422692280,10790,10790,10790,10790,1
20241004,122200,422681490,10790,10790,10790,10790,1
20241004,122100,422670700,10760,10760,10760,10760,0
20241004,122000,422670700,10760,10780,10780,10760,247
20241004,121900,420010960,10790,10790,10790,10790,1
20241004,121800,420000170,10790,10790,10790,10790,35
20241004,121700,419622520,10800,10800,10800,10800,0
20241004,121600,419622520,10800,10800,10800,10800,0
20241004,121500,419622520,10800,10800,10800,10800,0
20241004,121400,419622520,10800,10800,10800,10800,0
20241004,121300,419622520,10800,10800,10800,10800,0
20241004,121200,419622520,10800,10810,10810,10800,40
20241004,121100,419190490,10810,10810,10810,10810,0
20241004,121000,419190490,10810,10810,10810,10810,0
20241004,120900,419190490,10810,10810,10810,10810,0
20241004,120800,419190490,10810,10810,10810,10810,0
20241004,120700,419190490,10810,10810,10810,10810,45
20241004,120600,418704040,10820,10820,10820,10820,0
20241004,120500,418704040,10820,10820,10820,10810,162
20241004,120400,416952330,10830,10820,10830,10820,3
20241004,120300,416919850,10830,10830,10830,10830,0
20241004,120200,416919850,10830,10830,10830,10830,2
20241004,120100,416898190,10820,10820,10820,10820,30
20241004,120000,416573590,10830,10830,10830,10830,1
20241004,115900,416562760,10830,10830,10830,10830,0
20241004,115800,416562760,10830,10830,10830,10830,2
20241004,115700,416541100,10820,10820,10820,10820,0
20241004,115600,416541100,10820,10820,10820,10820,60
20241004,115500,415891900,10830,10830,10830,10830,0
20241004,115400,415891900,10830,10830,10830,10830,0
20241004,115300,415891900,10830,10830,10830,10830,0
20241004,115200,415891900,10830,10830,10830,10830,0
20241004,115100,415891900,10830,10830,10830,10830,0
20241004,115000,415891900,10830,10830,10830,10820,17
20241004,114900,415707840,10830,10830,10830,10830,20
20241004,114800,415491240,10830,10830,10830,10830,10
20241004,114700,415382940,10830,10830,10830,10830,10
20241004,114600,415274640,10830,10850,10850,10830,484
20241004,114500,410031130,10830,10820,10830,10820,716
20241004,114400,402277120,10820,10810,10820,10810,127
20241004,114300,400903010,10820,10820,10820,10820,70
20241004,114200,400145610,10830,10820,10830,10820,12
20241004,114100,400015750,10830,10830,10840,10820,372
20241004,114000,395987440,10830,10830,10830,10830,27
20241004,113900,395695030,10830,10810,10830,10810,1211
20241004,113800,382592750,10820,10820,10820,10820,0
20241004,113700,382592750,10820,10810,10820,10810,6
20241004,113600,382527880,10810,10810,10810,10810,0
20241004,113500,382527880,10810,10790,10810,10790,103
20241004,113400,381414530,10810,10810,10810,10810,0
20241004,113300,381414530,10810,10810,10810,10810,0
20241004,113200,381414530,10810,10810,10810,10810,0
20241004,113100,381414530,10810,10780,10810,10780,132
20241004,113000,379991360,10810,10810,10810,10810,0
20241004,112900,379991360,10810,10810,10810,10810,0
20241004,112800,379991360,10810,10800,10810,10800,6
20241004,112700,379926550,10800,10800,10800,10800,0
20241004,112600,379926550,10800,10790,10800,10770,12
20241004,112500,379797100,10800,10810,10810,10800,233
20241004,112400,377280660,10810,10780,10810,10780,204
20241004,112300,375081440,10810,10810,10810,10810,1
20241004,112200,375070630,10820,10820,10820,10820,0
20241004,112100,375070630,10820,10820,10820,10820,0
20241004,112000,375070630,10820,10820,10820,10820,0
20241004,111900,375070630,10820,10820,10820,10820,0
20241004,111800,375070630,10820,10770,10820,10770,16
20241004,111700,374898260,10830,10830,10830,10830,0
20241004,111600,374898260,10830,10830,10830,10830,0
20241004,111500,374898260,10830,10820,10830,10770,433
20241004,111400,370228860,10830,10830,10830,10830,17
20241004,111300,370044750,10840,10850,10850,10840,20
20241004,111200,369827930,10830,10820,10830,10820,18
20241004,111100,369633100,10830,10830,10830,10830,10
20241004,111000,369524800,10830,10830,10830,10830,0
20241004,110900,369524800,10830,10830,10830,10830,1
20241004,110800,369513970,10820,10830,10830,10820,20
20241004,110700,369297470,10810,10810,10810,10810,0
20241004,110600,369297470,10810,10810,10810,10810,0
20241004,110500,369297470,10810,10810,10810,10810,43
20241004,110400,368832640,10820,10820,10820,10820,57
20241004,110300,368215900,10820,10820,10820,10820,0
20241004,110200,368215900,10820,10820,10820,10820,20
20241004,110100,367999500,10830,10830,10830,10830,10
20241004,110000,367891200,10830,10830,10830,10830,0
20241004,105900,367891200,10830,10830,10830,10830,0
20241004,105800,367891200,10830,10830,10830,10830,13
20241004,105700,367750410,10830,10830,10830,10830,0
20241004,105600,367750410,10830,10830,10830,10830,0
20241004,105500,367750410,10830,10830,10830,10830,0
20241004,105400,367750410,10830,10830,10830,10830,0
20241004,105300,367750410,10830,10830,10830,10830,2
20241004,105200,367728750,10840,10840,10840,10840,0
20241004,105100,367728750,10840,10840,10840,10840,0
20241004,105000,367728750,10840,10840,10840,10840,0
20241004,104900,367728750,10840,10840,10840,10840,0
20241004,104800,367728750,10840,10840,10840,10840,9
20241004,104700,367631190,10850,10850,10860,10850,59
20241004,104600,366991030,10830,10830,10830,10830,300
20241004,104500,363742030,10840,10830,10840,10830,63
20241004,104400,363059150,10840,10840,10840,10840,20
20241004,104300,362842350,10840,10840,10840,10840,24
20241004,104200,362582190,10850,10860,10860,10850,32
20241004,104100,362234680,10870,10880,10880,10870,139
20241004,104000,360723280,10870,10850,10870,10850,100
20241004,103900,359638260,10800,10820,10820,10800,264
20241004,103800,356786320,10820,10850,10850,10800,607
20241004,103700,350227870,10840,10840,10840,10840,0
20241004,103600,350227870,10840,10830,10840,10830,276
20241004,103500,347236830,10840,10840,10840,10840,111
20241004,103400,346033590,10850,10850,10850,10850,120
20241004,103300,344731590,10850,10860,10860,10850,5
20241004,103200,344677300,10860,10880,10880,10860,211
20241004,103100,342384320,10880,10880,10880,10880,0
20241004,103000,342384320,10880,10880,10880,10880,8
20241004,102900,342297280,10880,10880,10880,10880,41
20241004,102800,341851200,10880,10890,10890,10880,50
20241004,102700,341307170,10890,10900,10900,10890,56
20241004,102600,340697320,10890,10890,10890,10890,12
20241004,102500,340566640,10900,10900,10900,10900,0
20241004,102400,340566640,10900,10900,10900,10900,63
20241004,102300,339879940,10910,10900,10910,10900,2
20241004,102200,339858130,10870,10900,10900,10870,404
20241004,102100,335459250,10910,10910,10910,10910,0
20241004,102000,335459250,10910,10910,10910,10910,0
20241004,101900,335459250,10910,10910,10910,10910,1
20241004,101800,335448340,10910,10910,10910,10910,162
20241004,101700,333680920,10920,10920,10920,10920,47
20241004,101600,333167680,10920,10930,10930,10920,14
20241004,101500,333014790,10930,10930,10930,10930,29
20241004,101400,332697820,10920,10920,10920,10920,65
20241004,101300,331988020,10930,10930,10930,10930,0
20241004,101200,331988020,10930,10930,10930,10930,1
20241004,101100,331977090,10930,10930,10930,10930,0
20241004,101000,331977090,10930,10900,10930,10900,247
20241004,100900,329284560,10900,10930,10930,10900,170
20241004,100800,327429940,10940,10940,10940,10940,0
20241004,100700,327429940,10940,10940,10940,10940,1
20241004,100600,327419000,10940,10940,10940,10940,48
20241004,100500,326893880,10950,10920,10950,10920,5
20241004,100400,326839250,10890,10940,10940,10890,794
20241004,100300,318183730,10950,10950,10950,10950,27
20241004,100200,317888080,10960,10960,10960,10950,34
20241004,100100,317515760,10960,10940,10960,10940,126
20241004,100000,316136740,10970,10950,10980,10940,622
20241004,095900,309326880,10950,10950,10950,10950,0
20241004,095800,309326880,10950,10950,10950,10940,5
20241004,095700,309272140,10950,10950,10950,10950,1
20241004,095600,309261190,10950,10950,10950,10950,102
20241004,095500,308144290,10950,10930,10950,10930,102
20241004,095400,307029390,10950,10970,10970,10940,289
20241004,095300,303866540,10960,10970,10980,10960,199
20241004,095200,301684230,10990,10960,10990,10950,243
20241004,095100,299022450,11000,10990,11000,10990,221
20241004,095000,296593650,11000,11000,11000,11000,1
20241004,094900,296582650,10990,10970,11000,10850,2126
20241004,094800,273332020,10970,10990,10990,10960,460
20241004,094700,268282590,11060,11050,11060,11050,102
20241004,094600,267155480,11050,11000,11050,10960,127
20241004,094500,265759410,11000,11070,11070,10990,550
20241004,094400,259708480,11070,10980,11080,10980,1897
20241004,094300,238741630,10980,10970,10980,10960,64
20241004,094200,238040140,10930,11050,11050,10930,968
20241004,094100,227424530,11050,11000,11080,10980,2586
20241004,094000,198908010,11040,10940,11040,10920,2510
20241004,093900,171302450,10910,10900,10950,10900,2771
20241004,093800,141009530,10830,10860,10900,10830,1955
20241004,093700,119761100,10860,10860,10860,10860,3
20241004,093600,119728520,10830,10830,10830,10830,20
20241004,093500,119511920,10870,10850,10870,10850,997
20241004,093400,108693000,10860,10850,10860,10850,560
20241004,093300,102616990,10870,10870,10870,10870,0
20241004,093200,102616990,10870,10870,10870,10870,91
20241004,093100,101627820,10870,10870,10870,10870,0
20241004,093000,101627820,10870,10860,10870,10860,7
20241004,092900,101551790,10860,10860,10860,10860,0
20241004,092800,101551790,10860,10890,10890,10860,589
20241004,092700,95153350,10890,10860,10900,10860,1027
20241004,092600,83984820,10880,10860,10880,10860,589
20241004,092500,77586680,10860,10840,10880,10840,44
20241004,092400,77109100,10840,10810,10840,10810,587
20241004,092300,70750130,10830,10820,10830,10810,12
20241004,092200,70620360,10830,10840,10870,10810,453
20241004,092100,65705800,10850,10850,10850,10840,553
20241004,092000,59705970,10830,10880,10880,10830,486
20241004,091900,54434630,10890,10850,10890,10830,278
20241004,091800,51414030,10890,10820,10890,10800,546
20241004,091700,45501560,10830,10760,10830,10760,262
20241004,091600,42679040,10760,10750,10760,10750,2
20241004,091500,42657530,10790,10720,10790,10720,16
20241004,091400,42485660,10790,10790,10790,10790,20
20241004,091300,42269860,10800,10800,10800,10800,0
20241004,091200,42269860,10800,10700,10900,10620,533
20241004,091100,36518900,10700,10640,10700,10640,525
20241004,091000,30916820,10650,10560,10650,10560,33
20241004,090900,30568070,10650,10540,10650,10540,108
20241004,090800,29429640,10550,10580,10670,10550,448
20241004,090700,24675840,10580,10520,10580,10520,763
20241004,090600,16638870,10520,10520,10520,10520,5
20241004,090500,16586270,10520,10520,10520,10500,18
20241004,090400,16397110,10500,10530,10530,10500,272
20241004,090300,13540150,10530,10530,10530,10520,38
20241004,090200,13140110,10540,10590,10590,10540,446
20241004,090100,8431970,10590,10570,10590,10570,127
20241004,090000,7089120,10590,10580,10590,10580,670