stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200300,451823270,8310,8310,8310,8310,851
20241007,200200,451823270,8310,8310,8310,8310,0
20241007,200100,451823270,8310,8310,8310,8310,0
20241007,200000,451823270,8310,8310,8310,8310,0
20241007,195900,451823270,8310,8310,8310,8310,0
20241007,195800,451823270,8310,8310,8310,8310,0
20241007,195700,451823270,8310,8310,8310,8310,0
20241007,195600,451823270,8310,8310,8310,8310,0
20241007,195500,451823270,8310,8310,8310,8310,0
20241007,195400,451823270,8310,8310,8310,8310,0
20241007,195300,451823270,8310,8310,8310,8310,0
20241007,195200,451823270,8310,8310,8310,8310,0
20241007,195100,451823270,8310,8310,8310,8310,0
20241007,195000,451823270,8310,8310,8310,8310,0
20241007,194900,451823270,8310,8310,8310,8310,0
20241007,194800,451823270,8310,8310,8310,8310,0
20241007,194700,451823270,8310,8310,8310,8310,0
20241007,194600,451823270,8310,8310,8310,8310,0
20241007,194500,451823270,8310,8310,8310,8310,0
20241007,194400,451823270,8310,8310,8310,8310,0
20241007,194300,451823270,8310,8310,8310,8310,0
20241007,194200,451823270,8310,8310,8310,8310,0
20241007,194100,451823270,8310,8310,8310,8310,0
20241007,194000,451823270,8310,8310,8310,8310,0
20241007,193900,451823270,8310,8310,8310,8310,0
20241007,193800,451823270,8310,8310,8310,8310,0
20241007,193700,451823270,8310,8310,8310,8310,0
20241007,193600,451823270,8310,8310,8310,8310,0
20241007,193500,451823270,8310,8310,8310,8310,0
20241007,193400,451823270,8310,8310,8310,8310,0
20241007,193300,451823270,8310,8310,8310,8310,851
20241007,193200,451823270,8310,8310,8310,8310,0
20241007,193100,451823270,8310,8310,8310,8310,0
20241007,193000,451823270,8310,8310,8310,8310,0
20241007,192900,451823270,8310,8310,8310,8310,0
20241007,192800,451823270,8310,8310,8310,8310,0
20241007,192700,451823270,8310,8310,8310,8310,0
20241007,192600,451823270,8310,8310,8310,8310,0
20241007,192500,451823270,8310,8310,8310,8310,0
20241007,192400,451823270,8310,8310,8310,8310,0
20241007,192300,451823270,8310,8310,8310,8310,0
20241007,192200,451823270,8310,8310,8310,8310,0
20241007,192100,451823270,8310,8310,8310,8310,0
20241007,192000,451823270,8310,8310,8310,8310,0
20241007,191900,451823270,8310,8310,8310,8310,0
20241007,191800,451823270,8310,8310,8310,8310,0
20241007,191700,451823270,8310,8310,8310,8310,0
20241007,191600,451823270,8310,8310,8310,8310,0
20241007,191500,451823270,8310,8310,8310,8310,0
20241007,191400,451823270,8310,8310,8310,8310,0
20241007,191300,451823270,8310,8310,8310,8310,0
20241007,191200,451823270,8310,8310,8310,8310,0
20241007,191100,451823270,8310,8310,8310,8310,0
20241007,191000,451823270,8310,8310,8310,8310,0
20241007,190900,451823270,8310,8310,8310,8310,0
20241007,190800,451823270,8310,8310,8310,8310,0
20241007,190700,451823270,8310,8310,8310,8310,0
20241007,190600,451823270,8310,8310,8310,8310,0
20241007,190500,451823270,8310,8310,8310,8310,0
20241007,190400,451823270,8310,8310,8310,8310,0
20241007,190300,451823270,8310,8310,8310,8310,851
20241007,190200,451823270,8310,8310,8310,8310,0
20241007,190100,451823270,8310,8310,8310,8310,0
20241007,190000,451823270,8310,8310,8310,8310,0
20241007,185900,451823270,8310,8310,8310,8310,0
20241007,185800,451823270,8310,8310,8310,8310,0
20241007,185700,451823270,8310,8310,8310,8310,0
20241007,185600,451823270,8310,8310,8310,8310,0
20241007,185500,451823270,8310,8310,8310,8310,0
20241007,185400,451823270,8310,8310,8310,8310,0
20241007,185300,451823270,8310,8310,8310,8310,0
20241007,185200,451823270,8310,8310,8310,8310,0
20241007,185100,451823270,8310,8310,8310,8310,0
20241007,185000,451823270,8310,8310,8310,8310,0
20241007,184900,451823270,8310,8310,8310,8310,0
20241007,184800,451823270,8310,8310,8310,8310,0
20241007,184700,451823270,8310,8310,8310,8310,0
20241007,184600,451823270,8310,8310,8310,8310,0
20241007,184500,451823270,8310,8310,8310,8310,0
20241007,184400,451823270,8310,8310,8310,8310,0
20241007,184300,451823270,8310,8310,8310,8310,0
20241007,184200,451823270,8310,8310,8310,8310,0
20241007,184100,451823270,8310,8310,8310,8310,0
20241007,184000,451823270,8310,8310,8310,8310,0
20241007,183900,451823270,8310,8310,8310,8310,0
20241007,183800,451823270,8310,8310,8310,8310,0
20241007,183700,451823270,8310,8310,8310,8310,0
20241007,183600,451823270,8310,8310,8310,8310,0
20241007,183500,451823270,8310,8310,8310,8310,0
20241007,183400,451823270,8310,8310,8310,8310,0
20241007,183300,451823270,8310,8310,8310,8310,851
20241007,183200,451823270,8310,8310,8310,8310,0
20241007,183100,451823270,8310,8310,8310,8310,0
20241007,183000,451823270,8310,8310,8310,8310,0
20241007,182900,451823270,8310,8310,8310,8310,0
20241007,182800,451823270,8310,8310,8310,8310,0
20241007,182700,451823270,8310,8310,8310,8310,0
20241007,182600,451823270,8310,8310,8310,8310,0
20241007,182500,451823270,8310,8310,8310,8310,0
20241007,182400,451823270,8310,8310,8310,8310,0
20241007,182300,451823270,8310,8310,8310,8310,0
20241007,182200,451823270,8310,8310,8310,8310,0
20241007,182100,451823270,8310,8310,8310,8310,0
20241007,182000,451823270,8310,8310,8310,8310,0
20241007,181900,451823270,8310,8310,8310,8310,0
20241007,181800,451823270,8310,8310,8310,8310,0
20241007,181700,451823270,8310,8310,8310,8310,0
20241007,181600,451823270,8310,8310,8310,8310,0
20241007,181500,451823270,8310,8310,8310,8310,0
20241007,181400,451823270,8310,8310,8310,8310,0
20241007,181300,451823270,8310,8310,8310,8310,0
20241007,181200,451823270,8310,8310,8310,8310,0
20241007,181100,451823270,8310,8310,8310,8310,0
20241007,181000,451823270,8310,8310,8310,8310,0
20241007,180900,451823270,8310,8310,8310,8310,0
20241007,180800,451823270,8310,8310,8310,8310,0
20241007,180700,451823270,8310,8310,8310,8310,0
20241007,180600,451823270,8310,8310,8310,8310,0
20241007,180500,451823270,8310,8310,8310,8310,0
20241007,180400,451823270,8310,8310,8310,8310,0
20241007,180300,451823270,8310,8310,8310,8310,851
20241007,180200,451823270,8310,8310,8310,8310,0
20241007,180100,451823270,8310,8310,8310,8310,0
20241007,180000,451823270,8310,8310,8310,8310,0
20241007,175900,451823270,8310,8310,8310,8310,0
20241007,175800,451823270,8310,8310,8310,8310,0
20241007,175700,451823270,8310,8310,8310,8310,0
20241007,175600,451823270,8310,8310,8310,8310,0
20241007,175500,451823270,8310,8310,8310,8310,0
20241007,175400,451823270,8310,8310,8310,8310,0
20241007,175300,451823270,8310,8310,8310,8310,0
20241007,175200,451823270,8310,8310,8310,8310,0
20241007,175100,451823270,8310,8310,8310,8310,0
20241007,175000,451823270,8310,8310,8310,8310,0
20241007,174900,451823270,8310,8310,8310,8310,0
20241007,174800,451823270,8310,8310,8310,8310,0
20241007,174700,451823270,8310,8310,8310,8310,0
20241007,174600,451823270,8310,8310,8310,8310,0
20241007,174500,451823270,8310,8310,8310,8310,0
20241007,174400,451823270,8310,8310,8310,8310,0
20241007,174300,451823270,8310,8310,8310,8310,0
20241007,174200,451823270,8310,8310,8310,8310,0
20241007,174100,451823270,8310,8310,8310,8310,0
20241007,174000,451823270,8310,8310,8310,8310,0
20241007,173900,451823270,8310,8310,8310,8310,0
20241007,173800,451823270,8310,8310,8310,8310,0
20241007,173700,451823270,8310,8310,8310,8310,0
20241007,173600,451823270,8310,8310,8310,8310,0
20241007,173500,451823270,8310,8310,8310,8310,0
20241007,173400,451823270,8310,8310,8310,8310,0
20241007,173300,451823270,8310,8310,8310,8310,851
20241007,173200,451823270,8310,8310,8310,8310,0
20241007,173100,451823270,8310,8310,8310,8310,0
20241007,173000,451823270,8310,8310,8310,8310,0
20241007,172900,451823270,8310,8310,8310,8310,0
20241007,172800,451823270,8310,8310,8310,8310,0
20241007,172700,451823270,8310,8310,8310,8310,0
20241007,172600,451823270,8310,8310,8310,8310,0
20241007,172500,451823270,8310,8310,8310,8310,0
20241007,172400,451823270,8310,8310,8310,8310,0
20241007,172300,451823270,8310,8310,8310,8310,0
20241007,172200,451823270,8310,8310,8310,8310,0
20241007,172100,451823270,8310,8310,8310,8310,0
20241007,172000,451823270,8310,8310,8310,8310,0
20241007,171900,451823270,8310,8310,8310,8310,0
20241007,171800,451823270,8310,8310,8310,8310,0
20241007,171700,451823270,8310,8310,8310,8310,0
20241007,171600,451823270,8310,8310,8310,8310,0
20241007,171500,451823270,8310,8310,8310,8310,0
20241007,171400,451823270,8310,8310,8310,8310,0
20241007,171300,451823270,8310,8310,8310,8310,0
20241007,171200,451823270,8310,8310,8310,8310,0
20241007,171100,451823270,8310,8310,8310,8310,0
20241007,171000,451823270,8310,8310,8310,8310,0
20241007,170900,451823270,8310,8310,8310,8310,0
20241007,170800,451823270,8310,8310,8310,8310,0
20241007,170700,451823270,8310,8310,8310,8310,0
20241007,170600,451823270,8310,8310,8310,8310,0
20241007,170500,451823270,8310,8310,8310,8310,0
20241007,170400,451823270,8310,8310,8310,8310,0
20241007,170300,451823270,8310,8310,8310,8310,851
20241007,170200,451823270,8310,8310,8310,8310,0
20241007,170100,451823270,8310,8310,8310,8310,0
20241007,170000,451823270,8310,8310,8310,8310,0
20241007,165900,451823270,8310,8310,8310,8310,0
20241007,165800,451823270,8310,8310,8310,8310,0
20241007,165700,451823270,8310,8310,8310,8310,0
20241007,165600,451823270,8310,8310,8310,8310,0
20241007,165500,451823270,8310,8310,8310,8310,0
20241007,165400,451823270,8310,8310,8310,8310,0
20241007,165300,451823270,8310,8310,8310,8310,0
20241007,165200,451823270,8310,8310,8310,8310,0
20241007,165100,451823270,8310,8310,8310,8310,0
20241007,165000,451823270,8310,8310,8310,8310,0
20241007,164900,451823270,8310,8310,8310,8310,0
20241007,164800,451823270,8310,8310,8310,8310,0
20241007,164700,451823270,8310,8310,8310,8310,0
20241007,164600,451823270,8310,8310,8310,8310,0
20241007,164500,451823270,8310,8310,8310,8310,0
20241007,164400,451823270,8310,8310,8310,8310,0
20241007,164300,451823270,8310,8310,8310,8310,0
20241007,164200,451823270,8310,8310,8310,8310,0
20241007,164100,451823270,8310,8310,8310,8310,0
20241007,164000,451823270,8310,8310,8310,8310,0
20241007,163900,451823270,8310,8310,8310,8310,0
20241007,163800,451823270,8310,8310,8310,8310,0
20241007,163700,451823270,8310,8310,8310,8310,0
20241007,163600,451823270,8310,8310,8310,8310,0
20241007,163500,451823270,8310,8310,8310,8310,0
20241007,163400,451823270,8310,8310,8310,8310,0
20241007,163300,451823270,8310,8310,8310,8310,851
20241007,163200,451823270,8310,8310,8310,8310,0
20241007,163100,451823270,8310,8310,8310,8310,0
20241007,163000,451823270,8310,8310,8310,8310,0
20241007,162900,451823270,8310,8310,8310,8310,0
20241007,162800,451823270,8310,8310,8310,8310,0
20241007,162700,451823270,8310,8310,8310,8310,0
20241007,162600,451823270,8310,8310,8310,8310,0
20241007,162500,451823270,8310,8310,8310,8310,0
20241007,162400,451823270,8310,8310,8310,8310,0
20241007,162300,451823270,8310,8310,8310,8310,0
20241007,162200,451823270,8310,8310,8310,8310,0
20241007,162100,451823270,8310,8310,8310,8310,0
20241007,162000,451823270,8310,8310,8310,8310,0
20241007,161900,451823270,8310,8310,8310,8310,0
20241007,161800,451823270,8310,8310,8310,8310,0
20241007,161700,451823270,8310,8310,8310,8310,0
20241007,161600,451823270,8310,8310,8310,8310,0
20241007,161500,451823270,8310,8310,8310,8310,0
20241007,161400,451823270,8310,8310,8310,8310,0
20241007,161300,451823270,8310,8310,8310,8310,0
20241007,161200,451823270,8310,8310,8310,8310,0
20241007,161100,451823270,8310,8310,8310,8310,0
20241007,161000,451823270,8310,8310,8310,8310,0
20241007,160900,451823270,8310,8310,8310,8310,0
20241007,160800,451823270,8310,8310,8310,8310,0
20241007,160700,451823270,8310,8310,8310,8310,0
20241007,160600,451823270,8310,8310,8310,8310,0
20241007,160500,451823270,8310,8310,8310,8310,0
20241007,160400,451823270,8310,8310,8310,8310,0
20241007,160300,451823270,8310,8310,8310,8310,851
20241007,160200,451823270,8310,8310,8310,8310,0
20241007,160100,451823270,8310,8310,8310,8310,0
20241007,160000,451823270,8310,8310,8310,8310,0
20241007,155900,451823270,8310,8310,8310,8310,0
20241007,155800,451823270,8310,8310,8310,8310,0
20241007,155700,451823270,8310,8310,8310,8310,0
20241007,155600,451823270,8310,8310,8310,8310,0
20241007,155500,451823270,8310,8310,8310,8310,0
20241007,155400,451823270,8310,8310,8310,8310,0
20241007,155300,451823270,8310,8310,8310,8310,0
20241007,155200,451823270,8310,8310,8310,8310,0
20241007,155100,451823270,8310,8310,8310,8310,0
20241007,155000,451823270,8310,8310,8310,8310,0
20241007,154900,451823270,8310,8310,8310,8310,0
20241007,154800,451823270,8310,8310,8310,8310,0
20241007,154700,451823270,8310,8310,8310,8310,0
20241007,154600,451823270,8310,8310,8310,8310,0
20241007,154500,451823270,8310,8310,8310,8310,0
20241007,154400,451823270,8310,8310,8310,8310,0
20241007,154300,451823270,8310,8310,8310,8310,0
20241007,154200,451823270,8310,8310,8310,8310,0
20241007,154100,451823270,8310,8310,8310,8310,0
20241007,154000,451823270,8310,8310,8310,8310,0
20241007,153900,451823270,8310,8310,8310,8310,0
20241007,153800,451823270,8310,8310,8310,8310,0
20241007,153700,451823270,8310,8310,8310,8310,0
20241007,153600,451823270,8310,8310,8310,8310,0
20241007,153500,451823270,8310,8310,8310,8310,0
20241007,153400,451823270,8310,8310,8310,8310,0
20241007,153300,451823270,8310,8310,8310,8310,851
20241007,153200,451823270,8310,8310,8310,8310,0
20241007,153100,451823270,8310,8310,8310,8310,0
20241007,153000,451823270,8310,8310,8310,8310,851
20241007,152900,444751460,8210,8210,8210,8210,0
20241007,152800,444751460,8210,8210,8210,8210,0
20241007,152700,444751460,8210,8210,8210,8210,0
20241007,152600,444751460,8210,8210,8210,8210,0
20241007,152500,444751460,8210,8210,8210,8210,0
20241007,152400,444751460,8210,8210,8210,8210,0
20241007,152300,444751460,8210,8210,8210,8210,0
20241007,152200,444751460,8210,8210,8210,8210,0
20241007,152100,444751460,8210,8210,8210,8210,0
20241007,152000,444751460,8210,8210,8210,8210,0
20241007,151900,444751460,8210,8210,8210,8210,8
20241007,151800,444685780,8270,8270,8270,8270,0
20241007,151700,444685780,8270,8270,8270,8270,77
20241007,151600,444048990,8210,8210,8210,8210,5
20241007,151500,444007940,8200,8200,8200,8200,100
20241007,151400,443187940,8200,8200,8200,8200,0
20241007,151300,443187940,8200,8200,8200,8200,0
20241007,151200,443187940,8200,8200,8200,8200,0
20241007,151100,443187940,8200,8200,8200,8200,12
20241007,151000,443089540,8200,8200,8200,8200,0
20241007,150900,443089540,8200,8210,8210,8200,125
20241007,150800,442064330,8220,8220,8220,8220,90
20241007,150700,441324530,8220,8220,8220,8220,120
20241007,150600,440338130,8280,8280,8280,8280,44
20241007,150500,439973810,8220,8230,8230,8220,210
20241007,150400,438246610,8230,8230,8230,8230,150
20241007,150300,437012110,8210,8210,8210,8210,0
20241007,150200,437012110,8210,8260,8260,8200,388
20241007,150100,433825260,8260,8260,8260,8260,0
20241007,150000,433825260,8260,8270,8270,8260,163
20241007,145900,432478380,8270,8270,8270,8270,74
20241007,145800,431866400,8300,8300,8300,8300,21
20241007,145700,431692100,8330,8330,8330,8330,0
20241007,145600,431692100,8330,8330,8330,8330,0
20241007,145500,431692100,8330,8330,8330,8330,0
20241007,145400,431692100,8330,8330,8330,8330,0
20241007,145300,431692100,8330,8330,8330,8330,0
20241007,145200,431692100,8330,8330,8330,8330,300
20241007,145100,429193100,8330,8330,8330,8330,0
20241007,145000,429193100,8330,8330,8330,8330,1
20241007,144900,429184770,8340,8340,8340,8340,0
20241007,144800,429184770,8340,8330,8340,8330,113
20241007,144700,428243350,8340,8340,8340,8340,0
20241007,144600,428243350,8340,8340,8340,8340,0
20241007,144500,428243350,8340,8340,8340,8340,0
20241007,144400,428243350,8340,8340,8340,8340,0
20241007,144300,428243350,8340,8340,8340,8340,0
20241007,144200,428243350,8340,8340,8340,8340,0
20241007,144100,428243350,8340,8340,8340,8340,0
20241007,144000,428243350,8340,8340,8340,8340,0
20241007,143900,428243350,8340,8340,8340,8340,0
20241007,143800,428243350,8340,8340,8340,8340,0
20241007,143700,428243350,8340,8340,8340,8340,0
20241007,143600,428243350,8340,8340,8340,8340,60
20241007,143500,427742950,8340,8340,8340,8340,0
20241007,143400,427742950,8340,8340,8340,8340,52
20241007,143300,427309270,8340,8340,8340,8340,40
20241007,143200,426975670,8320,8310,8320,8310,100
20241007,143100,426143860,8310,8310,8310,8310,475
20241007,143000,422196610,8300,8300,8300,8300,40
20241007,142900,421864610,8300,8300,8300,8300,30
20241007,142800,421615610,8300,8300,8300,8300,100
20241007,142700,420785610,8300,8300,8300,8300,0
20241007,142600,420785610,8300,8300,8300,8300,12
20241007,142500,420686010,8230,8240,8240,8230,80
20241007,142400,420027060,8240,8240,8240,8240,0
20241007,142300,420027060,8240,8240,8240,8240,1
20241007,142200,420018820,8240,8250,8250,8240,250
20241007,142100,417958760,8250,8270,8270,8250,140
20241007,142000,416803160,8290,8290,8290,8290,0
20241007,141900,416803160,8290,8290,8290,8290,0
20241007,141800,416803160,8290,8290,8290,8290,0
20241007,141700,416803160,8290,8290,8290,8290,112
20241007,141600,415874680,8250,8250,8250,8250,0
20241007,141500,415874680,8250,8250,8250,8250,10
20241007,141400,415792180,8290,8290,8290,8290,0
20241007,141300,415792180,8290,8290,8290,8290,0
20241007,141200,415792180,8290,8280,8290,8280,301
20241007,141100,413299830,8280,8280,8280,8280,0
20241007,141000,413299830,8280,8280,8280,8280,0
20241007,140900,413299830,8280,8280,8280,8280,0
20241007,140800,413299830,8280,8280,8280,8280,0
20241007,140700,413299830,8280,8280,8280,8280,41
20241007,140600,412960350,8280,8280,8280,8280,0
20241007,140500,412960350,8280,8280,8280,8280,0
20241007,140400,412960350,8280,8280,8280,8280,0
20241007,140300,412960350,8280,8280,8280,8280,5
20241007,140200,412918950,8280,8280,8280,8280,19
20241007,140100,412761630,8250,8250,8250,8250,0
20241007,140000,412761630,8250,8250,8280,8250,19
20241007,135900,412604520,8250,8250,8250,8250,0
20241007,135800,412604520,8250,8250,8250,8250,16
20241007,135700,412472520,8290,8290,8290,8290,0
20241007,135600,412472520,8290,8290,8290,8290,0
20241007,135500,412472520,8290,8290,8290,8290,0
20241007,135400,412472520,8290,8290,8290,8290,0
20241007,135300,412472520,8290,8290,8290,8290,0
20241007,135200,412472520,8290,8290,8290,8290,0
20241007,135100,412472520,8290,8290,8290,8290,0
20241007,135000,412472520,8290,8290,8290,8290,0
20241007,134900,412472520,8290,8290,8290,8290,0
20241007,134800,412472520,8290,8290,8290,8290,0
20241007,134700,412472520,8290,8290,8290,8290,0
20241007,134600,412472520,8290,8290,8290,8290,0
20241007,134500,412472520,8290,8290,8290,8290,0
20241007,134400,412472520,8290,8290,8290,8290,0
20241007,134300,412472520,8290,8290,8290,8290,2
20241007,134200,412455940,8290,8290,8290,8290,5
20241007,134100,412414490,8290,8290,8290,8290,172
20241007,134000,410988610,8230,8240,8240,8230,300
20241007,133900,408518850,8290,8290,8290,8290,0
20241007,133800,408518850,8290,8290,8290,8290,0
20241007,133700,408518850,8290,8290,8290,8290,0
20241007,133600,408518850,8290,8290,8290,8290,0
20241007,133500,408518850,8290,8290,8290,8290,0
20241007,133400,408518850,8290,8290,8290,8290,0
20241007,133300,408518850,8290,8290,8290,8290,0
20241007,133200,408518850,8290,8290,8290,8290,0
20241007,133100,408518850,8290,8290,8290,8290,592
20241007,133000,403611170,8280,8280,8280,8280,0
20241007,132900,403611170,8280,8280,8280,8280,0
20241007,132800,403611170,8280,8280,8280,8280,0
20241007,132700,403611170,8280,8280,8280,8280,0
20241007,132600,403611170,8280,8280,8280,8280,0
20241007,132500,403611170,8280,8280,8280,8280,29
20241007,132400,403371050,8230,8230,8230,8230,0
20241007,132300,403371050,8230,8230,8230,8230,0
20241007,132200,403371050,8230,8230,8230,8230,0
20241007,132100,403371050,8230,8230,8230,8230,0
20241007,132000,403371050,8230,8240,8240,8230,102
20241007,131900,402530710,8280,8280,8280,8280,0
20241007,131800,402530710,8280,8280,8280,8280,0
20241007,131700,402530710,8280,8280,8280,8280,0
20241007,131600,402530710,8280,8280,8280,8280,200
20241007,131500,400874710,8220,8220,8220,8220,0
20241007,131400,400874710,8220,8220,8220,8220,0
20241007,131300,400874710,8220,8230,8230,8220,350
20241007,131200,397997410,8220,8220,8220,8220,0
20241007,131100,397997410,8220,8220,8220,8220,0
20241007,131000,397997410,8220,8230,8230,8220,268
20241007,130900,395794240,8300,8260,8300,8220,502
20241007,130800,391651880,8260,8260,8260,8260,46
20241007,130700,391271920,8270,8270,8270,8270,0
20241007,130600,391271920,8270,8270,8270,8270,0
20241007,130500,391271920,8270,8310,8310,8270,44
20241007,130400,390906880,8310,8310,8310,8310,3
20241007,130300,390881950,8310,8310,8310,8310,0
20241007,130200,390881950,8310,8310,8310,8310,50
20241007,130100,390466450,8310,8310,8310,8310,0
20241007,130000,390466450,8310,8310,8310,8310,0
20241007,125900,390466450,8310,8270,8310,8270,838
20241007,125800,383536150,8280,8280,8280,8280,450
20241007,125700,379810150,8280,8280,8280,8280,0
20241007,125600,379810150,8280,8280,8280,8280,239
20241007,125500,377831230,8280,8280,8280,8280,0
20241007,125400,377831230,8280,8280,8280,8280,5
20241007,125300,377789830,8280,8280,8280,8280,0
20241007,125200,377789830,8280,8280,8280,8280,0
20241007,125100,377789830,8280,8280,8280,8280,0
20241007,125000,377789830,8280,8280,8280,8280,0
20241007,124900,377789830,8280,8280,8280,8280,0
20241007,124800,377789830,8280,8280,8280,8280,0
20241007,124700,377789830,8280,8280,8280,8280,0
20241007,124600,377789830,8280,8280,8280,8280,12
20241007,124500,377690470,8280,8280,8280,8280,0
20241007,124400,377690470,8280,8280,8280,8280,16
20241007,124300,377557990,8280,8280,8280,8280,0
20241007,124200,377557990,8280,8280,8280,8280,0
20241007,124100,377557990,8280,8280,8280,8280,0
20241007,124000,377557990,8280,8280,8280,8280,0
20241007,123900,377557990,8280,8280,8280,8280,667
20241007,123800,372035230,8280,8290,8290,8280,123
20241007,123700,371016120,8290,8290,8290,8290,0
20241007,123600,371016120,8290,8290,8290,8290,1
20241007,123500,371007830,8310,8310,8310,8310,0
20241007,123400,371007830,8310,8300,8310,8300,101
20241007,123300,370168570,8300,8300,8300,8300,0
20241007,123200,370168570,8300,8300,8300,8300,0
20241007,123100,370168570,8300,8300,8300,8300,0
20241007,123000,370168570,8300,8300,8300,8300,0
20241007,122900,370168570,8300,8300,8300,8300,0
20241007,122800,370168570,8300,8300,8300,8300,0
20241007,122700,370168570,8300,8300,8300,8300,0
20241007,122600,370168570,8300,8300,8300,8300,0
20241007,122500,370168570,8300,8300,8300,8300,0
20241007,122400,370168570,8300,8300,8300,8300,0
20241007,122300,370168570,8300,8300,8300,8300,0
20241007,122200,370168570,8300,8300,8300,8300,103
20241007,122100,369313670,8280,8280,8280,8280,0
20241007,122000,369313670,8280,8280,8280,8280,0
20241007,121900,369313670,8280,8280,8280,8280,68
20241007,121800,368750630,8310,8310,8310,8310,0
20241007,121700,368750630,8310,8310,8310,8310,0
20241007,121600,368750630,8310,8310,8310,8310,49
20241007,121500,368343440,8310,8310,8310,8310,1
20241007,121400,368335130,8280,8280,8280,8280,0
20241007,121300,368335130,8280,8280,8280,8280,24
20241007,121200,368136410,8260,8260,8260,8260,0
20241007,121100,368136410,8260,8260,8260,8260,0
20241007,121000,368136410,8260,8260,8260,8260,0
20241007,120900,368136410,8260,8270,8270,8260,220
20241007,120800,366319150,8270,8270,8270,8270,0
20241007,120700,366319150,8270,8270,8270,8270,0
20241007,120600,366319150,8270,8270,8270,8270,552
20241007,120500,361754110,8270,8270,8270,8270,0
20241007,120400,361754110,8270,8270,8270,8270,0
20241007,120300,361754110,8270,8270,8270,8270,0
20241007,120200,361754110,8270,8270,8270,8270,1
20241007,120100,361745840,8270,8270,8270,8270,0
20241007,120000,361745840,8270,8270,8270,8270,0
20241007,115900,361745840,8270,8270,8270,8270,0
20241007,115800,361745840,8270,8270,8270,8270,0
20241007,115700,361745840,8270,8270,8270,8270,0
20241007,115600,361745840,8270,8270,8270,8270,1
20241007,115500,361737570,8270,8270,8270,8270,0
20241007,115400,361737570,8270,8270,8270,8270,0
20241007,115300,361737570,8270,8270,8270,8270,0
20241007,115200,361737570,8270,8270,8270,8270,127
20241007,115100,360687280,8270,8270,8270,8270,0
20241007,115000,360687280,8270,8270,8270,8270,117
20241007,114900,359719690,8270,8270,8270,8270,100
20241007,114800,358892690,8270,8270,8270,8270,57
20241007,114700,358421300,8270,8270,8270,8270,2
20241007,114600,358404760,8280,8280,8280,8280,15
20241007,114500,358280560,8280,8280,8280,8280,0
20241007,114400,358280560,8280,8280,8280,8280,0
20241007,114300,358280560,8280,8290,8290,8280,30
20241007,114200,358032020,8300,8300,8300,8300,0
20241007,114100,358032020,8300,8300,8300,8300,0
20241007,114000,358032020,8300,8320,8320,8300,691
20241007,113900,352294220,8340,8340,8340,8340,2
20241007,113800,352277540,8350,8350,8350,8350,124
20241007,113700,351242140,8300,8300,8300,8300,0
20241007,113600,351242140,8300,8300,8300,8300,20
20241007,113500,351076140,8300,8300,8300,8300,0
20241007,113400,351076140,8300,8300,8300,8300,0
20241007,113300,351076140,8300,8300,8300,8300,0
20241007,113200,351076140,8300,8300,8300,8300,11
20241007,113100,350984840,8310,8310,8310,8300,801
20241007,113000,344329520,8310,8310,8310,8310,207
20241007,112900,342609350,8310,8310,8310,8310,0
20241007,112800,342609350,8310,8310,8310,8310,0
20241007,112700,342609350,8310,8310,8310,8310,17
20241007,112600,342468080,8350,8350,8350,8350,0
20241007,112500,342468080,8350,8350,8350,8350,135
20241007,112400,341340830,8310,8310,8310,8310,0
20241007,112300,341340830,8310,8310,8310,8310,0
20241007,112200,341340830,8310,8310,8310,8310,986
20241007,112100,333147170,8310,8310,8310,8310,0
20241007,112000,333147170,8310,8340,8340,8310,1000
20241007,111900,324826850,8370,8370,8370,8370,154
20241007,111800,323537870,8330,8330,8330,8330,298
20241007,111700,321055530,8330,8330,8330,8330,0
20241007,111600,321055530,8330,8330,8330,8330,0
20241007,111500,321055530,8330,8330,8330,8330,1
20241007,111400,321047200,8330,8330,8330,8330,0
20241007,111300,321047200,8330,8320,8330,8320,187
20241007,111200,319489760,8310,8310,8310,8310,0
20241007,111100,319489760,8310,8310,8310,8310,0
20241007,111000,319489760,8310,8310,8310,8310,0
20241007,110900,319489760,8310,8310,8310,8310,0
20241007,110800,319489760,8310,8310,8310,8310,112
20241007,110700,318559040,8310,8310,8310,8310,0
20241007,110600,318559040,8310,8330,8330,8310,500
20241007,110500,314399710,8330,8340,8340,8330,250
20241007,110400,312316410,8390,8390,8390,8390,0
20241007,110300,312316410,8390,8390,8390,8390,100
20241007,110200,311477410,8330,8330,8330,8330,0
20241007,110100,311477410,8330,8330,8330,8330,0
20241007,110000,311477410,8330,8330,8330,8330,1000
20241007,105900,303147410,8330,8330,8330,8330,0
20241007,105800,303147410,8330,8350,8350,8330,1594
20241007,105700,289850230,8350,8350,8350,8350,20
20241007,105600,289683230,8340,8350,8350,8340,695
20241007,105500,283886090,8400,8400,8400,8400,5
20241007,105400,283844090,8350,8400,8400,8350,544
20241007,105300,279274740,8390,8390,8390,8390,0
20241007,105200,279274740,8390,8390,8390,8390,384
20241007,105100,276052980,8380,8380,8380,8380,67
20241007,105000,275491520,8400,8400,8400,8400,260
20241007,104900,273307520,8400,8390,8400,8390,35
20241007,104800,273013860,8400,8400,8400,8400,486
20241007,104700,268931460,8400,8380,8400,8380,261
20241007,104600,266739250,8390,8390,8390,8390,78
20241007,104500,266084830,8390,8390,8390,8390,0
20241007,104400,266084830,8390,8390,8390,8390,0
20241007,104300,266084830,8390,8390,8400,8390,95
20241007,104200,265287180,8400,8370,8400,8370,2126
20241007,104100,247441200,8370,8370,8370,8370,707
20241007,104000,241523610,8340,8340,8340,8340,0
20241007,103900,241523610,8340,8340,8340,8340,22
20241007,103800,241340130,8340,8340,8340,8340,0
20241007,103700,241340130,8340,8340,8340,8330,83
20241007,103600,240648230,8340,8340,8340,8340,43
20241007,103500,240289610,8380,8330,8380,8330,36
20241007,103400,239989480,8330,8330,8330,8330,97
20241007,103300,239181470,8340,8350,8350,8340,104
20241007,103200,238313310,8350,8350,8350,8350,4
20241007,103100,238279910,8400,8450,8450,8400,1129
20241007,103000,228794490,8400,8450,8450,8400,468
20241007,102900,224845620,8450,8440,8450,8440,27
20241007,102800,224617710,8450,8400,8460,8400,2500
20241007,102700,203513170,8400,8330,8410,8330,2421
20241007,102600,183252370,8340,8280,8340,8270,1490
20241007,102500,170879280,8270,8270,8270,8270,0
20241007,102400,170879280,8270,8250,8270,8250,1313
20241007,102300,160044030,8240,8240,8240,8240,0
20241007,102200,160044030,8240,8220,8240,8220,35
20241007,102100,159755790,8220,8220,8220,8220,133
20241007,102000,158662530,8220,8220,8220,8220,26
20241007,101900,158448810,8220,8200,8230,8200,1780
20241007,101800,143829990,8190,8190,8190,8190,69
20241007,101700,143264880,8180,8180,8180,8180,29
20241007,101600,143027660,8170,8170,8170,8170,1
20241007,101500,143019490,8170,8190,8190,8170,26
20241007,101400,142807050,8170,8170,8170,8170,0
20241007,101300,142807050,8170,8170,8170,8170,2
20241007,101200,142790710,8170,8170,8170,8170,0
20241007,101100,142790710,8170,8170,8170,8170,0
20241007,101000,142790710,8170,8170,8170,8170,0
20241007,100900,142790710,8170,8170,8170,8170,0
20241007,100800,142790710,8170,8170,8170,8170,0
20241007,100700,142790710,8170,8170,8170,8170,0
20241007,100600,142790710,8170,8170,8170,8170,0
20241007,100500,142790710,8170,8170,8170,8170,114
20241007,100400,141859330,8160,8160,8160,8160,0
20241007,100300,141859330,8160,8160,8160,8160,124
20241007,100200,140847490,8160,8160,8160,8160,0
20241007,100100,140847490,8160,8160,8160,8160,0
20241007,100000,140847490,8160,8160,8160,8160,0
20241007,095900,140847490,8160,8160,8160,8160,0
20241007,095800,140847490,8160,8160,8160,8160,0
20241007,095700,140847490,8160,8160,8160,8160,0
20241007,095600,140847490,8160,8150,8160,8150,44
20241007,095500,140488870,8140,8140,8140,8140,0
20241007,095400,140488870,8140,8140,8140,8140,0
20241007,095300,140488870,8140,8140,8140,8140,0
20241007,095200,140488870,8140,8140,8140,8140,0
20241007,095100,140488870,8140,8140,8140,8140,0
20241007,095000,140488870,8140,8140,8140,8140,0
20241007,094900,140488870,8140,8140,8140,8140,0
20241007,094800,140488870,8140,8140,8140,8140,95
20241007,094700,139715570,8140,8140,8140,8140,20
20241007,094600,139552770,8140,8140,8140,8140,0
20241007,094500,139552770,8140,8140,8140,8140,300
20241007,094400,137110770,8140,8140,8140,8140,0
20241007,094300,137110770,8140,8140,8140,8140,14
20241007,094200,136996810,8100,8100,8100,8100,0
20241007,094100,136996810,8100,8110,8110,8100,700
20241007,094000,131326300,8110,8110,8110,8110,0
20241007,093900,131326300,8110,8110,8110,8110,1
20241007,093800,131318190,8100,8100,8100,8100,0
20241007,093700,131318190,8100,8120,8120,8100,1659
20241007,093600,117849460,8130,8130,8130,8130,0
20241007,093500,117849460,8130,8140,8140,8130,245
20241007,093400,115857380,8150,8150,8150,8150,0
20241007,093300,115857380,8150,8150,8150,8150,0
20241007,093200,115857380,8150,8150,8150,8150,6
20241007,093100,115808480,8150,8150,8150,8150,2
20241007,093000,115792180,8150,8150,8150,8150,10
20241007,092900,115710680,8140,8160,8160,8140,515
20241007,092800,111515560,8200,8200,8200,8200,40
20241007,092700,111187560,8200,8200,8200,8200,3
20241007,092600,111162960,8210,8210,8210,8210,0
20241007,092500,111162960,8210,8210,8210,8210,0
20241007,092400,111162960,8210,8170,8210,8170,500
20241007,092300,107058650,8170,8170,8170,8170,17
20241007,092200,106919760,8160,8160,8160,8160,169
20241007,092100,105540720,8170,8180,8180,8170,3542
20241007,092000,76600700,8220,8220,8220,8220,0
20241007,091900,76600700,8220,8220,8220,8220,0
20241007,091800,76600700,8220,8180,8220,8170,81
20241007,091700,75938830,8210,8180,8210,8180,3
20241007,091600,75914260,8180,8180,8180,8170,1032
20241007,091500,67482070,8180,8180,8180,8170,1017
20241007,091400,59169350,8180,8180,8180,8180,122
20241007,091300,58171390,8220,8210,8220,8210,33
20241007,091200,57900350,8210,8220,8220,8210,292
20241007,091100,55501460,8230,8230,8230,8230,0
20241007,091000,55501460,8230,8230,8230,8230,313
20241007,090900,52925470,8230,8230,8230,8230,0
20241007,090800,52925470,8230,8230,8230,8230,110
20241007,090700,52020170,8250,8270,8290,8250,179
20241007,090600,50540080,8300,8280,8300,8270,78
20241007,090500,49894040,8280,8300,8340,8270,1396
20241007,090400,38300620,8300,8220,8300,8220,1704
20241007,090300,24179940,8220,8230,8250,8220,353
20241007,090200,21275410,8220,8220,8220,8220,1000
20241007,090100,13055410,8220,8180,8230,8180,155
20241007,090000,11783410,8200,8200,8210,8200,685