stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,202000,789866120,4450,4450,4450,4450,5852
20241002,201900,789866120,4450,4450,4450,4450,0
20241002,201800,789866120,4450,4450,4450,4450,0
20241002,201700,789866120,4450,4450,4450,4450,0
20241002,201600,789866120,4450,4450,4450,4450,0
20241002,201500,789866120,4450,4450,4450,4450,0
20241002,201400,789866120,4450,4450,4450,4450,0
20241002,201300,789866120,4450,4450,4450,4450,0
20241002,201200,789866120,4450,4450,4450,4450,0
20241002,201100,789866120,4450,4450,4450,4450,0
20241002,201000,789866120,4450,4450,4450,4450,0
20241002,200900,789866120,4450,4450,4450,4450,0
20241002,200800,789866120,4450,4450,4450,4450,0
20241002,200700,789866120,4450,4450,4450,4450,0
20241002,200600,789866120,4450,4450,4450,4450,0
20241002,200500,789866120,4450,4450,4450,4450,0
20241002,200400,789866120,4450,4450,4450,4450,0
20241002,200300,789866120,4450,4450,4450,4450,0
20241002,200200,789866120,4450,4450,4450,4450,0
20241002,200100,789866120,4450,4450,4450,4450,0
20241002,200000,789866120,4450,4450,4450,4450,0
20241002,195900,789866120,4450,4450,4450,4450,0
20241002,195800,789866120,4450,4450,4450,4450,0
20241002,195700,789866120,4450,4450,4450,4450,0
20241002,195600,789866120,4450,4450,4450,4450,0
20241002,195500,789866120,4450,4450,4450,4450,0
20241002,195400,789866120,4450,4450,4450,4450,0
20241002,195300,789866120,4450,4450,4450,4450,0
20241002,195200,789866120,4450,4450,4450,4450,0
20241002,195100,789866120,4450,4450,4450,4450,0
20241002,195000,789866120,4450,4450,4450,4450,5852
20241002,194900,789866120,4450,4450,4450,4450,0
20241002,194800,789866120,4450,4450,4450,4450,0
20241002,194700,789866120,4450,4450,4450,4450,0
20241002,194600,789866120,4450,4450,4450,4450,0
20241002,194500,789866120,4450,4450,4450,4450,0
20241002,194400,789866120,4450,4450,4450,4450,0
20241002,194300,789866120,4450,4450,4450,4450,0
20241002,194200,789866120,4450,4450,4450,4450,0
20241002,194100,789866120,4450,4450,4450,4450,0
20241002,194000,789866120,4450,4450,4450,4450,0
20241002,193900,789866120,4450,4450,4450,4450,0
20241002,193800,789866120,4450,4450,4450,4450,0
20241002,193700,789866120,4450,4450,4450,4450,0
20241002,193600,789866120,4450,4450,4450,4450,0
20241002,193500,789866120,4450,4450,4450,4450,0
20241002,193400,789866120,4450,4450,4450,4450,0
20241002,193300,789866120,4450,4450,4450,4450,0
20241002,193200,789866120,4450,4450,4450,4450,0
20241002,193100,789866120,4450,4450,4450,4450,0
20241002,193000,789866120,4450,4450,4450,4450,0
20241002,192900,789866120,4450,4450,4450,4450,0
20241002,192800,789866120,4450,4450,4450,4450,0
20241002,192700,789866120,4450,4450,4450,4450,0
20241002,192600,789866120,4450,4450,4450,4450,0
20241002,192500,789866120,4450,4450,4450,4450,0
20241002,192400,789866120,4450,4450,4450,4450,0
20241002,192300,789866120,4450,4450,4450,4450,0
20241002,192200,789866120,4450,4450,4450,4450,0
20241002,192100,789866120,4450,4450,4450,4450,0
20241002,192000,789866120,4450,4450,4450,4450,5852
20241002,191900,789866120,4450,4450,4450,4450,0
20241002,191800,789866120,4450,4450,4450,4450,0
20241002,191700,789866120,4450,4450,4450,4450,0
20241002,191600,789866120,4450,4450,4450,4450,0
20241002,191500,789866120,4450,4450,4450,4450,0
20241002,191400,789866120,4450,4450,4450,4450,0
20241002,191300,789866120,4450,4450,4450,4450,0
20241002,191200,789866120,4450,4450,4450,4450,0
20241002,191100,789866120,4450,4450,4450,4450,0
20241002,191000,789866120,4450,4450,4450,4450,0
20241002,190900,789866120,4450,4450,4450,4450,0
20241002,190800,789866120,4450,4450,4450,4450,0
20241002,190700,789866120,4450,4450,4450,4450,0
20241002,190600,789866120,4450,4450,4450,4450,0
20241002,190500,789866120,4450,4450,4450,4450,0
20241002,190400,789866120,4450,4450,4450,4450,0
20241002,190300,789866120,4450,4450,4450,4450,0
20241002,190200,789866120,4450,4450,4450,4450,0
20241002,190100,789866120,4450,4450,4450,4450,0
20241002,190000,789866120,4450,4450,4450,4450,0
20241002,185900,789866120,4450,4450,4450,4450,0
20241002,185800,789866120,4450,4450,4450,4450,0
20241002,185700,789866120,4450,4450,4450,4450,0
20241002,185600,789866120,4450,4450,4450,4450,0
20241002,185500,789866120,4450,4450,4450,4450,0
20241002,185400,789866120,4450,4450,4450,4450,0
20241002,185300,789866120,4450,4450,4450,4450,0
20241002,185200,789866120,4450,4450,4450,4450,0
20241002,185100,789866120,4450,4450,4450,4450,0
20241002,185000,789866120,4450,4450,4450,4450,5852
20241002,184900,789866120,4450,4450,4450,4450,0
20241002,184800,789866120,4450,4450,4450,4450,0
20241002,184700,789866120,4450,4450,4450,4450,0
20241002,184600,789866120,4450,4450,4450,4450,0
20241002,184500,789866120,4450,4450,4450,4450,0
20241002,184400,789866120,4450,4450,4450,4450,0
20241002,184300,789866120,4450,4450,4450,4450,0
20241002,184200,789866120,4450,4450,4450,4450,0
20241002,184100,789866120,4450,4450,4450,4450,0
20241002,184000,789866120,4450,4450,4450,4450,0
20241002,183900,789866120,4450,4450,4450,4450,0
20241002,183800,789866120,4450,4450,4450,4450,0
20241002,183700,789866120,4450,4450,4450,4450,0
20241002,183600,789866120,4450,4450,4450,4450,0
20241002,183500,789866120,4450,4450,4450,4450,0
20241002,183400,789866120,4450,4450,4450,4450,0
20241002,183300,789866120,4450,4450,4450,4450,0
20241002,183200,789866120,4450,4450,4450,4450,0
20241002,183100,789866120,4450,4450,4450,4450,0
20241002,183000,789866120,4450,4450,4450,4450,0
20241002,182900,789866120,4450,4450,4450,4450,0
20241002,182800,789866120,4450,4450,4450,4450,0
20241002,182700,789866120,4450,4450,4450,4450,0
20241002,182600,789866120,4450,4450,4450,4450,0
20241002,182500,789866120,4450,4450,4450,4450,0
20241002,182400,789866120,4450,4450,4450,4450,0
20241002,182300,789866120,4450,4450,4450,4450,0
20241002,182200,789866120,4450,4450,4450,4450,0
20241002,182100,789866120,4450,4450,4450,4450,0
20241002,182000,789866120,4450,4450,4450,4450,5852
20241002,181900,789866120,4450,4450,4450,4450,0
20241002,181800,789866120,4450,4450,4450,4450,0
20241002,181700,789866120,4450,4450,4450,4450,0
20241002,181600,789866120,4450,4450,4450,4450,0
20241002,181500,789866120,4450,4450,4450,4450,0
20241002,181400,789866120,4450,4450,4450,4450,0
20241002,181300,789866120,4450,4450,4450,4450,0
20241002,181200,789866120,4450,4450,4450,4450,0
20241002,181100,789866120,4450,4450,4450,4450,0
20241002,181000,789866120,4450,4450,4450,4450,0
20241002,180900,789866120,4450,4450,4450,4450,0
20241002,180800,789866120,4450,4450,4450,4450,0
20241002,180700,789866120,4450,4450,4450,4450,0
20241002,180600,789866120,4450,4450,4450,4450,0
20241002,180500,789866120,4450,4450,4450,4450,0
20241002,180400,789866120,4450,4450,4450,4450,0
20241002,180300,789866120,4450,4450,4450,4450,0
20241002,180200,789866120,4450,4450,4450,4450,0
20241002,180100,789866120,4450,4450,4450,4450,0
20241002,180000,789866120,4450,4450,4450,4450,0
20241002,175900,789866120,4450,4450,4450,4450,0
20241002,175800,789866120,4450,4450,4450,4450,0
20241002,175700,789866120,4450,4450,4450,4450,0
20241002,175600,789866120,4450,4450,4450,4450,0
20241002,175500,789866120,4450,4450,4450,4450,0
20241002,175400,789866120,4450,4450,4450,4450,0
20241002,175300,789866120,4450,4450,4450,4450,0
20241002,175200,789866120,4450,4450,4450,4450,0
20241002,175100,789866120,4450,4450,4450,4450,0
20241002,175000,789866120,4450,4450,4450,4450,5852
20241002,174900,789866120,4450,4450,4450,4450,0
20241002,174800,789866120,4450,4450,4450,4450,0
20241002,174700,789866120,4450,4450,4450,4450,0
20241002,174600,789866120,4450,4450,4450,4450,0
20241002,174500,789866120,4450,4450,4450,4450,0
20241002,174400,789866120,4450,4450,4450,4450,0
20241002,174300,789866120,4450,4450,4450,4450,0
20241002,174200,789866120,4450,4450,4450,4450,0
20241002,174100,789866120,4450,4450,4450,4450,0
20241002,174000,789866120,4450,4450,4450,4450,0
20241002,173900,789866120,4450,4450,4450,4450,0
20241002,173800,789866120,4450,4450,4450,4450,0
20241002,173700,789866120,4450,4450,4450,4450,0
20241002,173600,789866120,4450,4450,4450,4450,0
20241002,173500,789866120,4450,4450,4450,4450,0
20241002,173400,789866120,4450,4450,4450,4450,0
20241002,173300,789866120,4450,4450,4450,4450,0
20241002,173200,789866120,4450,4450,4450,4450,0
20241002,173100,789866120,4450,4450,4450,4450,0
20241002,173000,789866120,4450,4450,4450,4450,0
20241002,172900,789866120,4450,4450,4450,4450,0
20241002,172800,789866120,4450,4450,4450,4450,0
20241002,172700,789866120,4450,4450,4450,4450,0
20241002,172600,789866120,4450,4450,4450,4450,0
20241002,172500,789866120,4450,4450,4450,4450,0
20241002,172400,789866120,4450,4450,4450,4450,0
20241002,172300,789866120,4450,4450,4450,4450,0
20241002,172200,789866120,4450,4450,4450,4450,0
20241002,172100,789866120,4450,4450,4450,4450,0
20241002,172000,789866120,4450,4450,4450,4450,5852
20241002,171900,789866120,4450,4450,4450,4450,0
20241002,171800,789866120,4450,4450,4450,4450,0
20241002,171700,789866120,4450,4450,4450,4450,0
20241002,171600,789866120,4450,4450,4450,4450,0
20241002,171500,789866120,4450,4450,4450,4450,0
20241002,171400,789866120,4450,4450,4450,4450,0
20241002,171300,789866120,4450,4450,4450,4450,0
20241002,171200,789866120,4450,4450,4450,4450,0
20241002,171100,789866120,4450,4450,4450,4450,0
20241002,171000,789866120,4450,4450,4450,4450,0
20241002,170900,789866120,4450,4450,4450,4450,0
20241002,170800,789866120,4450,4450,4450,4450,0
20241002,170700,789866120,4450,4450,4450,4450,0
20241002,170600,789866120,4450,4450,4450,4450,0
20241002,170500,789866120,4450,4450,4450,4450,0
20241002,170400,789866120,4450,4450,4450,4450,0
20241002,170300,789866120,4450,4450,4450,4450,0
20241002,170200,789866120,4450,4450,4450,4450,0
20241002,170100,789866120,4450,4450,4450,4450,0
20241002,170000,789866120,4450,4450,4450,4450,0
20241002,165900,789866120,4450,4450,4450,4450,0
20241002,165800,789866120,4450,4450,4450,4450,0
20241002,165700,789866120,4450,4450,4450,4450,0
20241002,165600,789866120,4450,4450,4450,4450,0
20241002,165500,789866120,4450,4450,4450,4450,0
20241002,165400,789866120,4450,4450,4450,4450,0
20241002,165300,789866120,4450,4450,4450,4450,0
20241002,165200,789866120,4450,4450,4450,4450,0
20241002,165100,789866120,4450,4450,4450,4450,0
20241002,165000,789866120,4450,4450,4450,4450,5852
20241002,164900,789866120,4450,4450,4450,4450,0
20241002,164800,789866120,4450,4450,4450,4450,0
20241002,164700,789866120,4450,4450,4450,4450,0
20241002,164600,789866120,4450,4450,4450,4450,0
20241002,164500,789866120,4450,4450,4450,4450,0
20241002,164400,789866120,4450,4450,4450,4450,0
20241002,164300,789866120,4450,4450,4450,4450,0
20241002,164200,789866120,4450,4450,4450,4450,0
20241002,164100,789866120,4450,4450,4450,4450,0
20241002,164000,789866120,4450,4450,4450,4450,0
20241002,163900,789866120,4450,4450,4450,4450,0
20241002,163800,789866120,4450,4450,4450,4450,0
20241002,163700,789866120,4450,4450,4450,4450,0
20241002,163600,789866120,4450,4450,4450,4450,0
20241002,163500,789866120,4450,4450,4450,4450,0
20241002,163400,789866120,4450,4450,4450,4450,0
20241002,163300,789866120,4450,4450,4450,4450,0
20241002,163200,789866120,4450,4450,4450,4450,0
20241002,163100,789866120,4450,4450,4450,4450,0
20241002,163000,789866120,4450,4450,4450,4450,0
20241002,162900,789866120,4450,4450,4450,4450,0
20241002,162800,789866120,4450,4450,4450,4450,0
20241002,162700,789866120,4450,4450,4450,4450,0
20241002,162600,789866120,4450,4450,4450,4450,0
20241002,162500,789866120,4450,4450,4450,4450,0
20241002,162400,789866120,4450,4450,4450,4450,0
20241002,162300,789866120,4450,4450,4450,4450,0
20241002,162200,789866120,4450,4450,4450,4450,0
20241002,162100,789866120,4450,4450,4450,4450,0
20241002,162000,789866120,4450,4450,4450,4450,5852
20241002,161900,789866120,4450,4450,4450,4450,0
20241002,161800,789866120,4450,4450,4450,4450,0
20241002,161700,789866120,4450,4450,4450,4450,0
20241002,161600,789866120,4450,4450,4450,4450,0
20241002,161500,789866120,4450,4450,4450,4450,0
20241002,161400,789866120,4450,4450,4450,4450,0
20241002,161300,789866120,4450,4450,4450,4450,0
20241002,161200,789866120,4450,4450,4450,4450,0
20241002,161100,789866120,4450,4450,4450,4450,0
20241002,161000,789866120,4450,4450,4450,4450,0
20241002,160900,789866120,4450,4450,4450,4450,0
20241002,160800,789866120,4450,4450,4450,4450,0
20241002,160700,789866120,4450,4450,4450,4450,0
20241002,160600,789866120,4450,4450,4450,4450,0
20241002,160500,789866120,4450,4450,4450,4450,0
20241002,160400,789866120,4450,4450,4450,4450,0
20241002,160300,789866120,4450,4450,4450,4450,0
20241002,160200,789866120,4450,4450,4450,4450,0
20241002,160100,789866120,4450,4450,4450,4450,0
20241002,160000,789866120,4450,4450,4450,4450,0
20241002,155900,789866120,4450,4450,4450,4450,0
20241002,155800,789866120,4450,4450,4450,4450,0
20241002,155700,789866120,4450,4450,4450,4450,0
20241002,155600,789866120,4450,4450,4450,4450,0
20241002,155500,789866120,4450,4450,4450,4450,0
20241002,155400,789866120,4450,4450,4450,4450,0
20241002,155300,789866120,4450,4450,4450,4450,0
20241002,155200,789866120,4450,4450,4450,4450,0
20241002,155100,789866120,4450,4450,4450,4450,0
20241002,155000,789866120,4450,4450,4450,4450,5852
20241002,154900,789866120,4450,4450,4450,4450,0
20241002,154800,789866120,4450,4450,4450,4450,0
20241002,154700,789866120,4450,4450,4450,4450,0
20241002,154600,789866120,4450,4450,4450,4450,0
20241002,154500,789866120,4450,4450,4450,4450,0
20241002,154400,789866120,4450,4450,4450,4450,0
20241002,154300,789866120,4450,4450,4450,4450,0
20241002,154200,789866120,4450,4450,4450,4450,0
20241002,154100,789866120,4450,4450,4450,4450,0
20241002,154000,789866120,4450,4450,4450,4450,0
20241002,153900,789866120,4450,4450,4450,4450,0
20241002,153800,789866120,4450,4450,4450,4450,0
20241002,153700,789866120,4450,4450,4450,4450,0
20241002,153600,789866120,4450,4450,4450,4450,0
20241002,153500,789866120,4450,4450,4450,4450,0
20241002,153400,789866120,4450,4450,4450,4450,0
20241002,153300,789866120,4450,4450,4450,4450,0
20241002,153200,789866120,4450,4450,4450,4450,0
20241002,153100,789866120,4450,4450,4450,4450,0
20241002,153000,789866120,4450,4450,4450,4450,5852
20241002,152900,763824720,4450,4450,4450,4450,0
20241002,152800,763824720,4450,4450,4450,4450,0
20241002,152700,763824720,4450,4450,4450,4450,0
20241002,152600,763824720,4450,4450,4450,4450,0
20241002,152500,763824720,4450,4450,4450,4450,0
20241002,152400,763824720,4450,4450,4450,4450,0
20241002,152300,763824720,4450,4450,4450,4450,0
20241002,152200,763824720,4450,4450,4450,4450,0
20241002,152100,763824720,4450,4450,4450,4450,0
20241002,152000,763824720,4450,4450,4450,4450,0
20241002,151900,763824720,4450,4395,4450,4390,5123
20241002,151800,741210150,4395,4395,4410,4395,157
20241002,151700,740520105,4410,4395,4415,4395,218
20241002,151600,739560505,4415,4410,4415,4395,56
20241002,151500,739314350,4395,4395,4400,4395,1777
20241002,151400,731501885,4390,4400,4420,4390,7183
20241002,151300,699917135,4425,4400,4425,4400,252
20241002,151200,698807060,4400,4410,4430,4400,2724
20241002,151100,686794200,4410,4410,4410,4410,0
20241002,151000,686794200,4410,4400,4410,4400,321
20241002,150900,685381750,4400,4400,4400,4400,41
20241002,150800,685201350,4415,4405,4415,4405,1009
20241002,150700,680756655,4405,4405,4405,4405,0
20241002,150600,680756655,4405,4420,4430,4405,6412
20241002,150500,652482165,4415,4415,4415,4415,249
20241002,150400,651382830,4415,4415,4415,4415,101
20241002,150300,650936915,4410,4415,4415,4410,583
20241002,150200,648363970,4425,4425,4425,4425,0
20241002,150100,648363970,4425,4425,4425,4425,200
20241002,150000,647478970,4425,4425,4425,4425,0
20241002,145900,647478970,4425,4425,4425,4425,0
20241002,145800,647478970,4425,4425,4425,4425,0
20241002,145700,647478970,4425,4420,4425,4420,201
20241002,145600,646590545,4420,4420,4420,4420,0
20241002,145500,646590545,4420,4420,4420,4420,0
20241002,145400,646590545,4420,4420,4420,4420,257
20241002,145300,645454605,4420,4420,4420,4420,100
20241002,145200,645012605,4415,4415,4415,4415,1
20241002,145100,645008190,4415,4420,4425,4415,887
20241002,145000,641091545,4420,4425,4425,4420,1012
20241002,144900,636617500,4430,4430,4430,4430,18
20241002,144800,636537760,4430,4430,4430,4430,50
20241002,144700,636316260,4430,4430,4430,4430,0
20241002,144600,636316260,4430,4430,4430,4430,10
20241002,144500,636271960,4430,4425,4430,4425,154
20241002,144400,635590505,4425,4425,4425,4425,272
20241002,144300,634386905,4430,4430,4430,4430,0
20241002,144200,634386905,4430,4430,4430,4430,0
20241002,144100,634386905,4430,4430,4430,4430,0
20241002,144000,634386905,4430,4430,4430,4430,1
20241002,143900,634382475,4425,4425,4425,4425,0
20241002,143800,634382475,4425,4425,4425,4425,0
20241002,143700,634382475,4425,4425,4425,4425,0
20241002,143600,634382475,4425,4425,4425,4425,0
20241002,143500,634382475,4425,4425,4425,4425,1
20241002,143400,634378050,4430,4425,4430,4425,3
20241002,143300,634364770,4420,4430,4430,4420,1862
20241002,143200,626134235,4425,4425,4425,4425,0
20241002,143100,626134235,4425,4425,4425,4425,20
20241002,143000,626045735,4425,4425,4425,4425,0
20241002,142900,626045735,4425,4425,4425,4425,260
20241002,142800,624895235,4425,4425,4425,4425,251
20241002,142700,623784560,4435,4435,4435,4435,1
20241002,142600,623780125,4430,4430,4430,4430,1
20241002,142500,623775695,4425,4430,4430,4425,237
20241002,142400,622726915,4435,4435,4435,4435,0
20241002,142300,622726915,4435,4435,4435,4435,1850
20241002,142200,614522165,4440,4440,4440,4440,100
20241002,142100,614078165,4440,4440,4440,4440,0
20241002,142000,614078165,4440,4430,4440,4430,548
20241002,141900,611649510,4430,4425,4430,4425,475
20241002,141800,609547630,4425,4425,4425,4425,313
20241002,141700,608162605,4425,4425,4425,4425,0
20241002,141600,608162605,4425,4425,4425,4425,50
20241002,141500,607941355,4425,4420,4425,4420,28
20241002,141400,607817590,4420,4420,4420,4420,1700
20241002,141300,600303590,4415,4420,4420,4415,1108
20241002,141200,595408565,4430,4430,4430,4430,0
20241002,141100,595408565,4430,4430,4430,4430,0
20241002,141000,595408565,4430,4430,4430,4430,0
20241002,140900,595408565,4430,4430,4430,4430,0
20241002,140800,595408565,4430,4430,4430,4430,0
20241002,140700,595408565,4430,4430,4430,4430,0
20241002,140600,595408565,4430,4430,4430,4430,0
20241002,140500,595408565,4430,4430,4430,4430,0
20241002,140400,595408565,4430,4430,4430,4430,0
20241002,140300,595408565,4430,4420,4430,4420,550
20241002,140200,592977305,4425,4425,4425,4425,1433
20241002,140100,586636280,4430,4430,4430,4430,0
20241002,140000,586636280,4430,4435,4435,4430,822
20241002,135900,582994815,4435,4435,4435,4435,0
20241002,135800,582994815,4435,4435,4435,4435,0
20241002,135700,582994815,4435,4435,4435,4435,0
20241002,135600,582994815,4435,4435,4435,4435,0
20241002,135500,582994815,4435,4435,4435,4435,0
20241002,135400,582994815,4435,4435,4435,4435,0
20241002,135300,582994815,4435,4435,4435,4435,0
20241002,135200,582994815,4435,4435,4435,4435,10
20241002,135100,582950465,4440,4440,4440,4440,0
20241002,135000,582950465,4440,4435,4440,4430,9
20241002,134900,582910570,4430,4430,4430,4430,0
20241002,134800,582910570,4430,4430,4430,4430,278
20241002,134700,581679030,4430,4430,4430,4430,608
20241002,134600,578985590,4430,4440,4440,4430,4291
20241002,134500,559962755,4435,4435,4435,4435,0
20241002,134400,559962755,4435,4435,4435,4435,0
20241002,134300,559962755,4435,4435,4435,4435,0
20241002,134200,559962755,4435,4435,4435,4435,0
20241002,134100,559962755,4435,4435,4435,4435,128
20241002,134000,559395075,4445,4440,4445,4440,251
20241002,133900,558280630,4440,4440,4440,4440,500
20241002,133800,556060630,4435,4435,4435,4435,1331
20241002,133700,550157645,4445,4445,4445,4445,0
20241002,133600,550157645,4445,4440,4445,4440,501
20241002,133500,547933200,4445,4445,4445,4445,1
20241002,133400,547928755,4440,4440,4440,4440,1758
20241002,133300,540123235,4450,4450,4450,4450,0
20241002,133200,540123235,4450,4450,4450,4450,0
20241002,133100,540123235,4450,4450,4450,4450,0
20241002,133000,540123235,4450,4450,4450,4450,1
20241002,132900,540118785,4445,4445,4445,4445,50
20241002,132800,539896535,4445,4445,4445,4445,50
20241002,132700,539674285,4445,4445,4445,4445,1
20241002,132600,539669840,4440,4450,4450,4440,4
20241002,132500,539652070,4440,4440,4440,4440,3000
20241002,132400,526332070,4445,4445,4445,4445,0
20241002,132300,526332070,4445,4450,4450,4445,2382
20241002,132200,515737775,4460,4460,4460,4460,0
20241002,132100,515737775,4460,4460,4460,4460,0
20241002,132000,515737775,4460,4460,4460,4460,0
20241002,131900,515737775,4460,4460,4460,4460,0
20241002,131800,515737775,4460,4460,4460,4460,1
20241002,131700,515733315,4460,4460,4460,4460,1
20241002,131600,515728855,4460,4460,4460,4460,0
20241002,131500,515728855,4460,4460,4460,4460,50
20241002,131400,515505855,4460,4460,4460,4460,0
20241002,131300,515505855,4460,4460,4460,4460,0
20241002,131200,515505855,4460,4460,4460,4460,0
20241002,131100,515505855,4460,4460,4460,4460,0
20241002,131000,515505855,4460,4460,4460,4460,600
20241002,130900,512829855,4460,4460,4460,4460,0
20241002,130800,512829855,4460,4460,4460,4460,0
20241002,130700,512829855,4460,4460,4460,4460,1
20241002,130600,512825395,4450,4450,4450,4450,300
20241002,130500,511490395,4460,4460,4460,4460,0
20241002,130400,511490395,4460,4450,4460,4450,100
20241002,130300,511045385,4450,4460,4460,4450,3001
20241002,130200,497689840,4465,4465,4465,4465,0
20241002,130100,497689840,4465,4465,4465,4465,0
20241002,130000,497689840,4465,4465,4465,4465,0
20241002,125900,497689840,4465,4465,4465,4465,0
20241002,125800,497689840,4465,4465,4465,4465,0
20241002,125700,497689840,4465,4465,4465,4465,15
20241002,125600,497622865,4465,4465,4465,4465,1
20241002,125500,497618400,4460,4460,4460,4460,0
20241002,125400,497618400,4460,4460,4460,4460,0
20241002,125300,497618400,4460,4460,4460,4460,990
20241002,125200,493203000,4460,4460,4460,4460,3
20241002,125100,493189620,4460,4460,4460,4460,701
20241002,125000,490063160,4460,4460,4460,4460,0
20241002,124900,490063160,4460,4460,4460,4460,0
20241002,124800,490063160,4460,4460,4460,4460,0
20241002,124700,490063160,4460,4460,4460,4460,122
20241002,124600,489519040,4465,4465,4465,4465,232
20241002,124500,488483160,4465,4465,4465,4465,1
20241002,124400,488478695,4465,4465,4465,4465,575
20241002,124300,485911320,4470,4475,4475,4470,152
20241002,124200,485231875,4475,4475,4475,4475,59
20241002,124100,484967850,4485,4485,4485,4485,0
20241002,124000,484967850,4485,4485,4485,4485,0
20241002,123900,484967850,4485,4485,4485,4485,0
20241002,123800,484967850,4485,4485,4485,4485,0
20241002,123700,484967850,4485,4485,4485,4485,0
20241002,123600,484967850,4485,4485,4485,4485,0
20241002,123500,484967850,4485,4485,4485,4485,0
20241002,123400,484967850,4485,4485,4485,4485,0
20241002,123300,484967850,4485,4485,4485,4485,0
20241002,123200,484967850,4485,4485,4485,4485,0
20241002,123100,484967850,4485,4490,4500,4485,2288
20241002,123000,474691360,4500,4500,4500,4500,0
20241002,122900,474691360,4500,4500,4500,4500,0
20241002,122800,474691360,4500,4475,4500,4475,3293
20241002,122700,459887995,4470,4470,4470,4470,0
20241002,122600,459887995,4470,4470,4470,4465,214
20241002,122500,458931735,4470,4470,4470,4470,0
20241002,122400,458931735,4470,4470,4470,4470,0
20241002,122300,458931735,4470,4470,4470,4470,0
20241002,122200,458931735,4470,4470,4470,4470,0
20241002,122100,458931735,4470,4470,4470,4470,0
20241002,122000,458931735,4470,4470,4470,4470,150
20241002,121900,458261235,4470,4470,4470,4470,0
20241002,121800,458261235,4470,4470,4470,4470,0
20241002,121700,458261235,4470,4470,4470,4470,0
20241002,121600,458261235,4470,4470,4470,4470,0
20241002,121500,458261235,4470,4470,4470,4470,0
20241002,121400,458261235,4470,4470,4470,4470,0
20241002,121300,458261235,4470,4465,4470,4465,2
20241002,121200,458252300,4465,4465,4465,4465,0
20241002,121100,458252300,4465,4465,4465,4465,0
20241002,121000,458252300,4465,4465,4465,4465,1000
20241002,120900,453787300,4460,4460,4460,4460,180
20241002,120800,452984500,4460,4460,4460,4460,0
20241002,120700,452984500,4460,4460,4460,4460,5
20241002,120600,452962200,4460,4460,4460,4460,400
20241002,120500,451178200,4465,4465,4465,4465,0
20241002,120400,451178200,4465,4465,4465,4465,1
20241002,120300,451173735,4460,4460,4460,4460,0
20241002,120200,451173735,4460,4460,4460,4460,199
20241002,120100,450286195,4460,4460,4460,4460,509
20241002,120000,448016055,4455,4455,4455,4455,0
20241002,115900,448016055,4455,4455,4455,4455,0
20241002,115800,448016055,4455,4455,4455,4455,0
20241002,115700,448016055,4455,4455,4455,4455,0
20241002,115600,448016055,4455,4455,4455,4455,8
20241002,115500,447980415,4460,4460,4460,4460,0
20241002,115400,447980415,4460,4460,4460,4460,0
20241002,115300,447980415,4460,4460,4460,4460,0
20241002,115200,447980415,4460,4460,4460,4460,0
20241002,115100,447980415,4460,4460,4460,4460,0
20241002,115000,447980415,4460,4460,4460,4460,0
20241002,114900,447980415,4460,4460,4460,4460,0
20241002,114800,447980415,4460,4460,4460,4460,1
20241002,114700,447975955,4455,4455,4455,4455,0
20241002,114600,447975955,4455,4455,4455,4455,0
20241002,114500,447975955,4455,4455,4455,4455,10
20241002,114400,447931405,4455,4455,4455,4455,10
20241002,114300,447886855,4460,4460,4460,4460,1
20241002,114200,447882395,4455,4455,4455,4455,0
20241002,114100,447882395,4455,4455,4455,4455,0
20241002,114000,447882395,4455,4455,4455,4455,50
20241002,113900,447659645,4460,4460,4460,4460,0
20241002,113800,447659645,4460,4460,4460,4460,110
20241002,113700,447169045,4460,4460,4460,4460,0
20241002,113600,447169045,4460,4460,4460,4460,0
20241002,113500,447169045,4460,4460,4460,4460,0
20241002,113400,447169045,4460,4460,4460,4460,0
20241002,113300,447169045,4460,4460,4460,4460,33
20241002,113200,447021865,4460,4460,4460,4460,25
20241002,113100,446910365,4460,4460,4460,4460,0
20241002,113000,446910365,4460,4460,4460,4460,0
20241002,112900,446910365,4460,4460,4460,4460,0
20241002,112800,446910365,4460,4460,4460,4460,100
20241002,112700,446464365,4455,4455,4455,4455,0
20241002,112600,446464365,4455,4455,4455,4455,99
20241002,112500,446023320,4455,4455,4455,4455,0
20241002,112400,446023320,4455,4455,4455,4455,0
20241002,112300,446023320,4455,4450,4455,4450,51
20241002,112200,445796365,4450,4450,4450,4450,1
20241002,112100,445791915,4460,4460,4460,4460,0
20241002,112000,445791915,4460,4460,4460,4460,1
20241002,111900,445787455,4455,4460,4460,4455,2479
20241002,111800,434731475,4465,4465,4465,4465,416
20241002,111700,432874035,4475,4475,4475,4475,0
20241002,111600,432874035,4475,4475,4475,4475,0
20241002,111500,432874035,4475,4475,4475,4475,0
20241002,111400,432874035,4475,4475,4475,4475,1
20241002,111300,432869560,4465,4470,4470,4465,65
20241002,111200,432579060,4480,4480,4480,4480,0
20241002,111100,432579060,4480,4480,4480,4480,0
20241002,111000,432579060,4480,4480,4480,4480,0
20241002,110900,432579060,4480,4480,4480,4480,0
20241002,110800,432579060,4480,4480,4480,4480,0
20241002,110700,432579060,4480,4480,4480,4480,0
20241002,110600,432579060,4480,4480,4480,4480,0
20241002,110500,432579060,4480,4480,4480,4480,0
20241002,110400,432579060,4480,4480,4480,4480,0
20241002,110300,432579060,4480,4470,4480,4470,301
20241002,110200,431233580,4490,4480,4490,4480,3
20241002,110100,431220130,4470,4470,4470,4470,408
20241002,110000,429396370,4470,4470,4470,4470,0
20241002,105900,429396370,4470,4470,4470,4470,137
20241002,105800,428783980,4475,4470,4475,4470,91
20241002,105700,428377205,4470,4470,4470,4470,0
20241002,105600,428377205,4470,4470,4470,4470,201
20241002,105500,427478735,4490,4490,4490,4490,0
20241002,105400,427478735,4490,4470,4490,4470,12
20241002,105300,427425065,4470,4470,4470,4470,0
20241002,105200,427425065,4470,4470,4470,4470,895
20241002,105100,423424415,4470,4470,4470,4470,1
20241002,105000,423419945,4465,4465,4465,4465,0
20241002,104900,423419945,4465,4465,4465,4465,0
20241002,104800,423419945,4465,4470,4470,4465,55
20241002,104700,423174335,4470,4470,4470,4470,10
20241002,104600,423129635,4470,4470,4470,4470,0
20241002,104500,423129635,4470,4470,4470,4470,10
20241002,104400,423084935,4470,4470,4470,4470,0
20241002,104300,423084935,4470,4470,4470,4470,0
20241002,104200,423084935,4470,4470,4470,4470,0
20241002,104100,423084935,4470,4470,4470,4470,5
20241002,104000,423062585,4470,4470,4470,4470,539
20241002,103900,420653255,4505,4505,4505,4505,0
20241002,103800,420653255,4505,4505,4505,4505,0
20241002,103700,420653255,4505,4505,4505,4505,0
20241002,103600,420653255,4505,4480,4505,4480,898
20241002,103500,416625655,4500,4475,4505,4475,1525
20241002,103400,409768905,4470,4465,4505,4465,3218
20241002,103300,395317720,4465,4465,4465,4465,10
20241002,103200,395273070,4465,4465,4465,4465,20
20241002,103100,395183770,4465,4465,4465,4465,0
20241002,103000,395183770,4465,4465,4465,4465,0
20241002,102900,395183770,4465,4465,4465,4465,0
20241002,102800,395183770,4465,4460,4465,4460,3
20241002,102700,395170385,4465,4465,4465,4465,0
20241002,102600,395170385,4465,4460,4465,4450,1461
20241002,102500,388661705,4455,4455,4455,4455,144
20241002,102400,388020185,4455,4440,4455,4440,369
20241002,102300,386379395,4440,4440,4440,4440,0
20241002,102200,386379395,4440,4440,4440,4440,100
20241002,102100,385935395,4455,4455,4455,4455,0
20241002,102000,385935395,4455,4455,4455,4455,0
20241002,101900,385935395,4455,4450,4455,4450,2
20241002,101800,385926490,4455,4455,4455,4455,0
20241002,101700,385926490,4455,4445,4455,4445,2
20241002,101600,385917590,4440,4440,4440,4440,0
20241002,101500,385917590,4440,4440,4440,4440,1
20241002,101400,385913150,4455,4455,4455,4455,0
20241002,101300,385913150,4455,4430,4455,4430,907
20241002,101200,381895070,4425,4425,4450,4420,1876
20241002,101100,373582840,4455,4440,4500,4410,6462
20241002,101000,344957060,4450,4415,4450,4415,1480
20241002,100900,338413645,4405,4395,4410,4385,2387
20241002,100800,327905600,4390,4430,4430,4390,9058
20241002,100700,287968200,4430,4430,4430,4430,1
20241002,100600,287963770,4430,4430,4430,4425,15
20241002,100500,287897340,4430,4430,4430,4430,99
20241002,100400,287458770,4440,4450,4450,4430,2317
20241002,100300,277148720,4450,4455,4455,4450,799
20241002,100200,273592630,4455,4455,4455,4455,0
20241002,100100,273592630,4455,4465,4465,4455,7349
20241002,100000,240799880,4470,4470,4470,4470,164
20241002,095900,240066800,4470,4470,4470,4470,1497
20241002,095800,233375210,4470,4470,4470,4470,0
20241002,095700,233375210,4470,4470,4470,4470,0
20241002,095600,233375210,4470,4470,4470,4470,5
20241002,095500,233352860,4470,4470,4470,4470,1
20241002,095400,233348390,4470,4480,4480,4470,2502
20241002,095300,222154435,4505,4505,4505,4505,0
20241002,095200,222154435,4505,4505,4505,4505,0
20241002,095100,222154435,4505,4505,4505,4505,0
20241002,095000,222154435,4505,4485,4510,4480,2069
20241002,094900,212865855,4485,4480,4485,4480,1001
20241002,094800,208381370,4480,4475,4480,4475,1593
20241002,094700,201247235,4480,4500,4505,4480,4338
20241002,094600,181777025,4500,4500,4510,4495,636
20241002,094500,178916360,4515,4510,4515,4505,1003
20241002,094400,174395325,4520,4520,4520,4515,596
20241002,094300,171704375,4520,4525,4525,4520,874
20241002,094200,167753890,4520,4515,4520,4515,4045
20241002,094100,149472270,4510,4505,4510,4505,739
20241002,094000,146139385,4510,4505,4510,4505,2
20241002,093900,146130370,4510,4505,4510,4505,3
20241002,093800,146116845,4505,4505,4505,4495,8533
20241002,093700,107719140,4510,4510,4510,4510,47
20241002,093600,107507170,4515,4515,4515,4515,1501
20241002,093500,100730155,4505,4505,4515,4505,790
20241002,093400,97164255,4505,4505,4505,4505,0
20241002,093300,97164255,4505,4505,4505,4505,0
20241002,093200,97164255,4505,4505,4505,4505,0
20241002,093100,97164255,4505,4505,4510,4505,914
20241002,093000,93044185,4505,4500,4505,4500,70
20241002,092900,92728935,4505,4500,4505,4500,31
20241002,092800,92589430,4500,4500,4500,4500,928
20241002,092700,88413430,4500,4505,4505,4500,1123
20241002,092600,83354425,4500,4490,4500,4490,1496
20241002,092500,76627855,4490,4500,4500,4490,52
20241002,092400,76393925,4500,4495,4500,4495,1000
20241002,092300,71897035,4495,4495,4495,4495,0
20241002,092200,71897035,4495,4495,4495,4495,0
20241002,092100,71897035,4495,4485,4495,4485,49
20241002,092000,71677260,4495,4490,4495,4490,501
20241002,091900,69427765,4490,4490,4490,4490,505
20241002,091800,67160315,4500,4500,4500,4500,0
20241002,091700,67160315,4500,4500,4500,4500,0
20241002,091600,67160315,4500,4500,4500,4500,0
20241002,091500,67160315,4500,4500,4500,4500,15
20241002,091400,67092815,4500,4500,4500,4500,0
20241002,091300,67092815,4500,4500,4500,4500,500
20241002,091200,64842815,4500,4500,4500,4500,0
20241002,091100,64842815,4500,4500,4500,4500,0
20241002,091000,64842815,4500,4495,4500,4495,840
20241002,090900,61063430,4505,4490,4505,4490,1271
20241002,090800,55353290,4490,4490,4490,4490,0
20241002,090700,55353290,4490,4470,4490,4465,1385
20241002,090600,49139870,4470,4480,4480,4470,11
20241002,090500,49090600,4480,4480,4480,4480,1022
20241002,090400,44512040,4490,4490,4490,4490,954
20241002,090300,40228580,4490,4460,4490,4460,133
20241002,090200,39634410,4495,4465,4495,4465,1500
20241002,090100,32906910,4465,4470,4470,4465,600
20241002,090000,30227510,4500,4505,4505,4470,6711