stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204100,1114100740,4745,4745,4745,4745,7274
20241004,204000,1114100740,4745,4745,4745,4745,0
20241004,203900,1114100740,4745,4745,4745,4745,0
20241004,203800,1114100740,4745,4745,4745,4745,0
20241004,203700,1114100740,4745,4745,4745,4745,0
20241004,203600,1114100740,4745,4745,4745,4745,0
20241004,203500,1114100740,4745,4745,4745,4745,0
20241004,203400,1114100740,4745,4745,4745,4745,0
20241004,203300,1114100740,4745,4745,4745,4745,0
20241004,203200,1114100740,4745,4745,4745,4745,0
20241004,203100,1114100740,4745,4745,4745,4745,0
20241004,203000,1114100740,4745,4745,4745,4745,0
20241004,202900,1114100740,4745,4745,4745,4745,0
20241004,202800,1114100740,4745,4745,4745,4745,0
20241004,202700,1114100740,4745,4745,4745,4745,0
20241004,202600,1114100740,4745,4745,4745,4745,0
20241004,202500,1114100740,4745,4745,4745,4745,0
20241004,202400,1114100740,4745,4745,4745,4745,0
20241004,202300,1114100740,4745,4745,4745,4745,0
20241004,202200,1114100740,4745,4745,4745,4745,0
20241004,202100,1114100740,4745,4745,4745,4745,0
20241004,202000,1114100740,4745,4745,4745,4745,0
20241004,201900,1114100740,4745,4745,4745,4745,0
20241004,201800,1114100740,4745,4745,4745,4745,0
20241004,201700,1114100740,4745,4745,4745,4745,0
20241004,201600,1114100740,4745,4745,4745,4745,0
20241004,201500,1114100740,4745,4745,4745,4745,0
20241004,201400,1114100740,4745,4745,4745,4745,0
20241004,201300,1114100740,4745,4745,4745,4745,0
20241004,201200,1114100740,4745,4745,4745,4745,0
20241004,201100,1114100740,4745,4745,4745,4745,7274
20241004,201000,1114100740,4745,4745,4745,4745,0
20241004,200900,1114100740,4745,4745,4745,4745,0
20241004,200800,1114100740,4745,4745,4745,4745,0
20241004,200700,1114100740,4745,4745,4745,4745,0
20241004,200600,1114100740,4745,4745,4745,4745,0
20241004,200500,1114100740,4745,4745,4745,4745,0
20241004,200400,1114100740,4745,4745,4745,4745,0
20241004,200300,1114100740,4745,4745,4745,4745,0
20241004,200200,1114100740,4745,4745,4745,4745,0
20241004,200100,1114100740,4745,4745,4745,4745,0
20241004,200000,1114100740,4745,4745,4745,4745,0
20241004,195900,1114100740,4745,4745,4745,4745,0
20241004,195800,1114100740,4745,4745,4745,4745,0
20241004,195700,1114100740,4745,4745,4745,4745,0
20241004,195600,1114100740,4745,4745,4745,4745,0
20241004,195500,1114100740,4745,4745,4745,4745,0
20241004,195400,1114100740,4745,4745,4745,4745,0
20241004,195300,1114100740,4745,4745,4745,4745,0
20241004,195200,1114100740,4745,4745,4745,4745,0
20241004,195100,1114100740,4745,4745,4745,4745,0
20241004,195000,1114100740,4745,4745,4745,4745,0
20241004,194900,1114100740,4745,4745,4745,4745,0
20241004,194800,1114100740,4745,4745,4745,4745,0
20241004,194700,1114100740,4745,4745,4745,4745,0
20241004,194600,1114100740,4745,4745,4745,4745,0
20241004,194500,1114100740,4745,4745,4745,4745,0
20241004,194400,1114100740,4745,4745,4745,4745,0
20241004,194300,1114100740,4745,4745,4745,4745,0
20241004,194200,1114100740,4745,4745,4745,4745,0
20241004,194100,1114100740,4745,4745,4745,4745,7274
20241004,194000,1114100740,4745,4745,4745,4745,0
20241004,193900,1114100740,4745,4745,4745,4745,0
20241004,193800,1114100740,4745,4745,4745,4745,0
20241004,193700,1114100740,4745,4745,4745,4745,0
20241004,193600,1114100740,4745,4745,4745,4745,0
20241004,193500,1114100740,4745,4745,4745,4745,0
20241004,193400,1114100740,4745,4745,4745,4745,0
20241004,193300,1114100740,4745,4745,4745,4745,0
20241004,193200,1114100740,4745,4745,4745,4745,0
20241004,193100,1114100740,4745,4745,4745,4745,0
20241004,193000,1114100740,4745,4745,4745,4745,0
20241004,192900,1114100740,4745,4745,4745,4745,0
20241004,192800,1114100740,4745,4745,4745,4745,0
20241004,192700,1114100740,4745,4745,4745,4745,0
20241004,192600,1114100740,4745,4745,4745,4745,0
20241004,192500,1114100740,4745,4745,4745,4745,0
20241004,192400,1114100740,4745,4745,4745,4745,0
20241004,192300,1114100740,4745,4745,4745,4745,0
20241004,192200,1114100740,4745,4745,4745,4745,0
20241004,192100,1114100740,4745,4745,4745,4745,0
20241004,192000,1114100740,4745,4745,4745,4745,0
20241004,191900,1114100740,4745,4745,4745,4745,0
20241004,191800,1114100740,4745,4745,4745,4745,0
20241004,191700,1114100740,4745,4745,4745,4745,0
20241004,191600,1114100740,4745,4745,4745,4745,0
20241004,191500,1114100740,4745,4745,4745,4745,0
20241004,191400,1114100740,4745,4745,4745,4745,0
20241004,191300,1114100740,4745,4745,4745,4745,0
20241004,191200,1114100740,4745,4745,4745,4745,0
20241004,191100,1114100740,4745,4745,4745,4745,7274
20241004,191000,1114100740,4745,4745,4745,4745,0
20241004,190900,1114100740,4745,4745,4745,4745,0
20241004,190800,1114100740,4745,4745,4745,4745,0
20241004,190700,1114100740,4745,4745,4745,4745,0
20241004,190600,1114100740,4745,4745,4745,4745,0
20241004,190500,1114100740,4745,4745,4745,4745,0
20241004,190400,1114100740,4745,4745,4745,4745,0
20241004,190300,1114100740,4745,4745,4745,4745,0
20241004,190200,1114100740,4745,4745,4745,4745,0
20241004,190100,1114100740,4745,4745,4745,4745,0
20241004,190000,1114100740,4745,4745,4745,4745,0
20241004,185900,1114100740,4745,4745,4745,4745,0
20241004,185800,1114100740,4745,4745,4745,4745,0
20241004,185700,1114100740,4745,4745,4745,4745,0
20241004,185600,1114100740,4745,4745,4745,4745,0
20241004,185500,1114100740,4745,4745,4745,4745,0
20241004,185400,1114100740,4745,4745,4745,4745,0
20241004,185300,1114100740,4745,4745,4745,4745,0
20241004,185200,1114100740,4745,4745,4745,4745,0
20241004,185100,1114100740,4745,4745,4745,4745,0
20241004,185000,1114100740,4745,4745,4745,4745,0
20241004,184900,1114100740,4745,4745,4745,4745,0
20241004,184800,1114100740,4745,4745,4745,4745,0
20241004,184700,1114100740,4745,4745,4745,4745,0
20241004,184600,1114100740,4745,4745,4745,4745,0
20241004,184500,1114100740,4745,4745,4745,4745,0
20241004,184400,1114100740,4745,4745,4745,4745,0
20241004,184300,1114100740,4745,4745,4745,4745,0
20241004,184200,1114100740,4745,4745,4745,4745,0
20241004,184100,1114100740,4745,4745,4745,4745,7274
20241004,184000,1114100740,4745,4745,4745,4745,0
20241004,183900,1114100740,4745,4745,4745,4745,0
20241004,183800,1114100740,4745,4745,4745,4745,0
20241004,183700,1114100740,4745,4745,4745,4745,0
20241004,183600,1114100740,4745,4745,4745,4745,0
20241004,183500,1114100740,4745,4745,4745,4745,0
20241004,183400,1114100740,4745,4745,4745,4745,0
20241004,183300,1114100740,4745,4745,4745,4745,0
20241004,183200,1114100740,4745,4745,4745,4745,0
20241004,183100,1114100740,4745,4745,4745,4745,0
20241004,183000,1114100740,4745,4745,4745,4745,0
20241004,182900,1114100740,4745,4745,4745,4745,0
20241004,182800,1114100740,4745,4745,4745,4745,0
20241004,182700,1114100740,4745,4745,4745,4745,0
20241004,182600,1114100740,4745,4745,4745,4745,0
20241004,182500,1114100740,4745,4745,4745,4745,0
20241004,182400,1114100740,4745,4745,4745,4745,0
20241004,182300,1114100740,4745,4745,4745,4745,0
20241004,182200,1114100740,4745,4745,4745,4745,0
20241004,182100,1114100740,4745,4745,4745,4745,0
20241004,182000,1114100740,4745,4745,4745,4745,0
20241004,181900,1114100740,4745,4745,4745,4745,0
20241004,181800,1114100740,4745,4745,4745,4745,0
20241004,181700,1114100740,4745,4745,4745,4745,0
20241004,181600,1114100740,4745,4745,4745,4745,0
20241004,181500,1114100740,4745,4745,4745,4745,0
20241004,181400,1114100740,4745,4745,4745,4745,0
20241004,181300,1114100740,4745,4745,4745,4745,0
20241004,181200,1114100740,4745,4745,4745,4745,0
20241004,181100,1114100740,4745,4745,4745,4745,7274
20241004,181000,1114100740,4745,4745,4745,4745,0
20241004,180900,1114100740,4745,4745,4745,4745,0
20241004,180800,1114100740,4745,4745,4745,4745,0
20241004,180700,1114100740,4745,4745,4745,4745,0
20241004,180600,1114100740,4745,4745,4745,4745,0
20241004,180500,1114100740,4745,4745,4745,4745,0
20241004,180400,1114100740,4745,4745,4745,4745,0
20241004,180300,1114100740,4745,4745,4745,4745,0
20241004,180200,1114100740,4745,4745,4745,4745,0
20241004,180100,1114100740,4745,4745,4745,4745,0
20241004,180000,1114100740,4745,4745,4745,4745,0
20241004,175900,1114100740,4745,4745,4745,4745,0
20241004,175800,1114100740,4745,4745,4745,4745,0
20241004,175700,1114100740,4745,4745,4745,4745,0
20241004,175600,1114100740,4745,4745,4745,4745,0
20241004,175500,1114100740,4745,4745,4745,4745,0
20241004,175400,1114100740,4745,4745,4745,4745,0
20241004,175300,1114100740,4745,4745,4745,4745,0
20241004,175200,1114100740,4745,4745,4745,4745,0
20241004,175100,1114100740,4745,4745,4745,4745,0
20241004,175000,1114100740,4745,4745,4745,4745,0
20241004,174900,1114100740,4745,4745,4745,4745,0
20241004,174800,1114100740,4745,4745,4745,4745,0
20241004,174700,1114100740,4745,4745,4745,4745,0
20241004,174600,1114100740,4745,4745,4745,4745,0
20241004,174500,1114100740,4745,4745,4745,4745,0
20241004,174400,1114100740,4745,4745,4745,4745,0
20241004,174300,1114100740,4745,4745,4745,4745,0
20241004,174200,1114100740,4745,4745,4745,4745,0
20241004,174100,1114100740,4745,4745,4745,4745,7274
20241004,174000,1114100740,4745,4745,4745,4745,0
20241004,173900,1114100740,4745,4745,4745,4745,0
20241004,173800,1114100740,4745,4745,4745,4745,0
20241004,173700,1114100740,4745,4745,4745,4745,0
20241004,173600,1114100740,4745,4745,4745,4745,0
20241004,173500,1114100740,4745,4745,4745,4745,0
20241004,173400,1114100740,4745,4745,4745,4745,0
20241004,173300,1114100740,4745,4745,4745,4745,0
20241004,173200,1114100740,4745,4745,4745,4745,0
20241004,173100,1114100740,4745,4745,4745,4745,0
20241004,173000,1114100740,4745,4745,4745,4745,0
20241004,172900,1114100740,4745,4745,4745,4745,0
20241004,172800,1114100740,4745,4745,4745,4745,0
20241004,172700,1114100740,4745,4745,4745,4745,0
20241004,172600,1114100740,4745,4745,4745,4745,0
20241004,172500,1114100740,4745,4745,4745,4745,0
20241004,172400,1114100740,4745,4745,4745,4745,0
20241004,172300,1114100740,4745,4745,4745,4745,0
20241004,172200,1114100740,4745,4745,4745,4745,0
20241004,172100,1114100740,4745,4745,4745,4745,0
20241004,172000,1114100740,4745,4745,4745,4745,0
20241004,171900,1114100740,4745,4745,4745,4745,0
20241004,171800,1114100740,4745,4745,4745,4745,0
20241004,171700,1114100740,4745,4745,4745,4745,0
20241004,171600,1114100740,4745,4745,4745,4745,0
20241004,171500,1114100740,4745,4745,4745,4745,0
20241004,171400,1114100740,4745,4745,4745,4745,0
20241004,171300,1114100740,4745,4745,4745,4745,0
20241004,171200,1114100740,4745,4745,4745,4745,0
20241004,171100,1114100740,4745,4745,4745,4745,7274
20241004,171000,1114100740,4745,4745,4745,4745,0
20241004,170900,1114100740,4745,4745,4745,4745,0
20241004,170800,1114100740,4745,4745,4745,4745,0
20241004,170700,1114100740,4745,4745,4745,4745,0
20241004,170600,1114100740,4745,4745,4745,4745,0
20241004,170500,1114100740,4745,4745,4745,4745,0
20241004,170400,1114100740,4745,4745,4745,4745,0
20241004,170300,1114100740,4745,4745,4745,4745,0
20241004,170200,1114100740,4745,4745,4745,4745,0
20241004,170100,1114100740,4745,4745,4745,4745,0
20241004,170000,1114100740,4745,4745,4745,4745,0
20241004,165900,1114100740,4745,4745,4745,4745,0
20241004,165800,1114100740,4745,4745,4745,4745,0
20241004,165700,1114100740,4745,4745,4745,4745,0
20241004,165600,1114100740,4745,4745,4745,4745,0
20241004,165500,1114100740,4745,4745,4745,4745,0
20241004,165400,1114100740,4745,4745,4745,4745,0
20241004,165300,1114100740,4745,4745,4745,4745,0
20241004,165200,1114100740,4745,4745,4745,4745,0
20241004,165100,1114100740,4745,4745,4745,4745,0
20241004,165000,1114100740,4745,4745,4745,4745,0
20241004,164900,1114100740,4745,4745,4745,4745,0
20241004,164800,1114100740,4745,4745,4745,4745,0
20241004,164700,1114100740,4745,4745,4745,4745,0
20241004,164600,1114100740,4745,4745,4745,4745,0
20241004,164500,1114100740,4745,4745,4745,4745,0
20241004,164400,1114100740,4745,4745,4745,4745,0
20241004,164300,1114100740,4745,4745,4745,4745,0
20241004,164200,1114100740,4745,4745,4745,4745,0
20241004,164100,1114100740,4745,4745,4745,4745,7274
20241004,164000,1114100740,4745,4745,4745,4745,0
20241004,163900,1114100740,4745,4745,4745,4745,0
20241004,163800,1114100740,4745,4745,4745,4745,0
20241004,163700,1114100740,4745,4745,4745,4745,0
20241004,163600,1114100740,4745,4745,4745,4745,0
20241004,163500,1114100740,4745,4745,4745,4745,0
20241004,163400,1114100740,4745,4745,4745,4745,0
20241004,163300,1114100740,4745,4745,4745,4745,0
20241004,163200,1114100740,4745,4745,4745,4745,0
20241004,163100,1114100740,4745,4745,4745,4745,0
20241004,163000,1114100740,4745,4745,4745,4745,0
20241004,162900,1114100740,4745,4745,4745,4745,0
20241004,162800,1114100740,4745,4745,4745,4745,0
20241004,162700,1114100740,4745,4745,4745,4745,0
20241004,162600,1114100740,4745,4745,4745,4745,0
20241004,162500,1114100740,4745,4745,4745,4745,0
20241004,162400,1114100740,4745,4745,4745,4745,0
20241004,162300,1114100740,4745,4745,4745,4745,0
20241004,162200,1114100740,4745,4745,4745,4745,0
20241004,162100,1114100740,4745,4745,4745,4745,0
20241004,162000,1114100740,4745,4745,4745,4745,0
20241004,161900,1114100740,4745,4745,4745,4745,0
20241004,161800,1114100740,4745,4745,4745,4745,0
20241004,161700,1114100740,4745,4745,4745,4745,0
20241004,161600,1114100740,4745,4745,4745,4745,0
20241004,161500,1114100740,4745,4745,4745,4745,0
20241004,161400,1114100740,4745,4745,4745,4745,0
20241004,161300,1114100740,4745,4745,4745,4745,0
20241004,161200,1114100740,4745,4745,4745,4745,0
20241004,161100,1114100740,4745,4745,4745,4745,7274
20241004,161000,1114100740,4745,4745,4745,4745,0
20241004,160900,1114100740,4745,4745,4745,4745,0
20241004,160800,1114100740,4745,4745,4745,4745,0
20241004,160700,1114100740,4745,4745,4745,4745,0
20241004,160600,1114100740,4745,4745,4745,4745,0
20241004,160500,1114100740,4745,4745,4745,4745,0
20241004,160400,1114100740,4745,4745,4745,4745,0
20241004,160300,1114100740,4745,4745,4745,4745,0
20241004,160200,1114100740,4745,4745,4745,4745,0
20241004,160100,1114100740,4745,4745,4745,4745,0
20241004,160000,1114100740,4745,4745,4745,4745,0
20241004,155900,1114100740,4745,4745,4745,4745,0
20241004,155800,1114100740,4745,4745,4745,4745,0
20241004,155700,1114100740,4745,4745,4745,4745,0
20241004,155600,1114100740,4745,4745,4745,4745,0
20241004,155500,1114100740,4745,4745,4745,4745,0
20241004,155400,1114100740,4745,4745,4745,4745,0
20241004,155300,1114100740,4745,4745,4745,4745,0
20241004,155200,1114100740,4745,4745,4745,4745,0
20241004,155100,1114100740,4745,4745,4745,4745,0
20241004,155000,1114100740,4745,4745,4745,4745,0
20241004,154900,1114100740,4745,4745,4745,4745,0
20241004,154800,1114100740,4745,4745,4745,4745,0
20241004,154700,1114100740,4745,4745,4745,4745,0
20241004,154600,1114100740,4745,4745,4745,4745,0
20241004,154500,1114100740,4745,4745,4745,4745,0
20241004,154400,1114100740,4745,4745,4745,4745,0
20241004,154300,1114100740,4745,4745,4745,4745,0
20241004,154200,1114100740,4745,4745,4745,4745,0
20241004,154100,1114100740,4745,4745,4745,4745,7274
20241004,154000,1114100740,4745,4745,4745,4745,0
20241004,153900,1114100740,4745,4745,4745,4745,0
20241004,153800,1114100740,4745,4745,4745,4745,0
20241004,153700,1114100740,4745,4745,4745,4745,0
20241004,153600,1114100740,4745,4745,4745,4745,0
20241004,153500,1114100740,4745,4745,4745,4745,0
20241004,153400,1114100740,4745,4745,4745,4745,0
20241004,153300,1114100740,4745,4745,4745,4745,0
20241004,153200,1114100740,4745,4745,4745,4745,0
20241004,153100,1114100740,4745,4745,4745,4745,0
20241004,153000,1114100740,4745,4745,4745,4745,7274
20241004,152900,1079585610,4745,4745,4745,4745,0
20241004,152800,1079585610,4745,4745,4745,4745,0
20241004,152700,1079585610,4745,4745,4745,4745,0
20241004,152600,1079585610,4745,4745,4745,4745,0
20241004,152500,1079585610,4745,4745,4745,4745,0
20241004,152400,1079585610,4745,4745,4745,4745,0
20241004,152300,1079585610,4745,4745,4745,4745,0
20241004,152200,1079585610,4745,4745,4745,4745,0
20241004,152100,1079585610,4745,4745,4745,4745,0
20241004,152000,1079585610,4745,4745,4745,4745,0
20241004,151900,1079585610,4745,4740,4745,4730,549
20241004,151800,1076986160,4745,4740,4745,4740,2132
20241004,151700,1066870325,4745,4745,4745,4745,182
20241004,151600,1066006735,4745,4740,4745,4740,101
20241004,151500,1065527990,4745,4745,4745,4745,16
20241004,151400,1065452070,4745,4745,4745,4745,0
20241004,151300,1065452070,4745,4735,4745,4735,1365
20241004,151200,1058988285,4750,4745,4750,4745,1230
20241004,151100,1053151925,4750,4740,4750,4735,1514
20241004,151000,1045982570,4750,4745,4750,4745,800
20241004,150900,1042182735,4745,4740,4750,4740,808
20241004,150800,1038352780,4740,4745,4745,4740,3253
20241004,150700,1022932930,4750,4760,4760,4750,1581
20241004,150600,1015417850,4755,4755,4755,4755,1107
20241004,150500,1010154065,4755,4760,4760,4755,4
20241004,150400,1010135035,4755,4755,4755,4755,1986
20241004,150300,1000691605,4755,4755,4755,4755,420
20241004,150200,998694505,4755,4755,4755,4755,683
20241004,150100,995446840,4765,4755,4765,4755,774
20241004,150000,991759340,4765,4760,4765,4760,219
20241004,145900,990716510,4765,4755,4770,4750,527
20241004,145800,988204630,4755,4755,4755,4750,18
20241004,145700,988119060,4755,4745,4755,4745,195
20241004,145600,987193025,4745,4745,4745,4745,406
20241004,145500,985266555,4750,4750,4750,4750,573
20241004,145400,982544805,4750,4750,4750,4750,824
20241004,145300,978630805,4750,4750,4765,4745,538
20241004,145200,976075755,4765,4765,4765,4765,15
20241004,145100,976004280,4750,4770,4770,4750,125
20241004,145000,975410490,4770,4760,4770,4745,4656
20241004,144900,953306920,4770,4755,4770,4755,580
20241004,144800,950548720,4755,4770,4775,4755,5
20241004,144700,950524880,4775,4775,4775,4775,0
20241004,144600,950524880,4775,4775,4780,4770,501
20241004,144500,948132800,4775,4760,4775,4760,5332
20241004,144400,922727835,4750,4750,4765,4750,2296
20241004,144300,911804055,4745,4750,4750,4745,1083
20241004,144200,906663695,4750,4745,4750,4735,534
20241004,144100,904128465,4735,4735,4735,4735,125
20241004,144000,903536590,4735,4735,4735,4735,35
20241004,143900,903370865,4750,4750,4750,4750,2481
20241004,143800,891586115,4755,4735,4755,4735,2201
20241004,143700,881147985,4735,4730,4735,4730,823
20241004,143600,877251195,4730,4725,4730,4725,194
20241004,143500,876334510,4730,4725,4730,4725,141
20241004,143400,875668280,4725,4725,4730,4725,105
20241004,143300,875172005,4730,4730,4730,4730,186
20241004,143200,874292225,4730,4730,4735,4730,1462
20241004,143100,867374150,4730,4730,4735,4730,530
20241004,143000,864867245,4720,4720,4720,4720,200
20241004,142900,863923245,4720,4720,4725,4715,2422
20241004,142800,852501415,4725,4715,4725,4715,289
20241004,142700,851138710,4715,4715,4715,4715,0
20241004,142600,851138710,4715,4715,4715,4715,0
20241004,142500,851138710,4715,4720,4720,4715,50
20241004,142400,850902715,4720,4715,4720,4715,5
20241004,142300,850879135,4715,4725,4730,4715,302
20241004,142200,849454040,4725,4725,4725,4725,210
20241004,142100,848461790,4730,4730,4730,4730,0
20241004,142000,848461790,4730,4725,4730,4725,420
20241004,141900,846476190,4720,4720,4720,4720,69
20241004,141800,846150510,4730,4730,4730,4720,1033
20241004,141700,841264730,4710,4730,4730,4710,3
20241004,141600,841250560,4730,4710,4730,4710,20
20241004,141500,841156340,4710,4710,4710,4710,5
20241004,141400,841132790,4710,4730,4730,4710,12
20241004,141300,841076170,4730,4730,4730,4730,0
20241004,141200,841076170,4730,4730,4730,4730,0
20241004,141100,841076170,4730,4710,4730,4710,3
20241004,141000,841062020,4705,4705,4705,4705,0
20241004,140900,841062020,4705,4705,4705,4705,0
20241004,140800,841062020,4705,4705,4730,4705,163
20241004,140700,840295080,4705,4705,4705,4705,0
20241004,140600,840295080,4705,4705,4705,4705,100
20241004,140500,839824580,4705,4730,4730,4705,176
20241004,140400,838992125,4735,4705,4735,4705,3467
20241004,140300,822668555,4705,4705,4705,4705,1248
20241004,140200,816796715,4710,4710,4710,4710,1
20241004,140100,816792005,4705,4705,4705,4705,220
20241004,140000,815756905,4705,4710,4710,4705,158
20241004,135900,815012735,4705,4715,4715,4705,4
20241004,135800,814993895,4715,4705,4715,4705,1376
20241004,135700,808510455,4715,4710,4715,4710,944
20241004,135600,804064210,4715,4715,4715,4710,801
20241004,135500,800288495,4715,4705,4715,4705,1409
20241004,135400,793659090,4705,4710,4715,4705,114
20241004,135300,793122200,4705,4715,4715,4705,4
20241004,135200,793103370,4705,4715,4720,4705,161
20241004,135100,792344255,4715,4715,4715,4715,246
20241004,135000,791184365,4705,4705,4705,4705,152
20241004,134900,790469205,4720,4720,4720,4720,2
20241004,134800,790459765,4720,4720,4720,4720,0
20241004,134700,790459765,4720,4720,4720,4720,0
20241004,134600,790459765,4720,4720,4720,4720,0
20241004,134500,790459765,4720,4720,4720,4720,177
20241004,134400,789624325,4720,4720,4720,4720,13
20241004,134300,789562965,4715,4705,4715,4705,5
20241004,134200,789539410,4705,4705,4705,4705,800
20241004,134100,785775410,4700,4700,4700,4700,20
20241004,134000,785681410,4705,4705,4705,4705,1
20241004,133900,785676705,4700,4700,4700,4695,144
20241004,133800,784999910,4700,4700,4700,4695,415
20241004,133700,783049835,4700,4700,4700,4700,263
20241004,133600,781813735,4700,4700,4700,4700,622
20241004,133500,778890335,4700,4700,4700,4700,0
20241004,133400,778890335,4700,4690,4700,4690,401
20241004,133300,777009635,4690,4690,4690,4690,0
20241004,133200,777009635,4690,4685,4690,4685,81
20241004,133100,776629750,4700,4700,4700,4700,21
20241004,133000,776531050,4700,4700,4700,4700,0
20241004,132900,776531050,4700,4700,4700,4700,8
20241004,132800,776493450,4700,4700,4700,4700,2
20241004,132700,776484050,4685,4685,4685,4685,0
20241004,132600,776484050,4685,4685,4685,4685,0
20241004,132500,776484050,4685,4685,4685,4685,169
20241004,132400,775692285,4685,4685,4685,4685,0
20241004,132300,775692285,4685,4690,4690,4685,74
20241004,132200,775345580,4685,4685,4685,4685,135
20241004,132100,774713105,4685,4685,4685,4685,157
20241004,132000,773977560,4685,4685,4685,4685,207
20241004,131900,773007765,4685,4685,4690,4685,215
20241004,131800,772000465,4695,4695,4695,4695,0
20241004,131700,772000465,4695,4695,4695,4695,0
20241004,131600,772000465,4695,4685,4695,4685,2
20241004,131500,771991085,4685,4685,4685,4685,93
20241004,131400,771555380,4685,4685,4685,4685,300
20241004,131300,770149880,4685,4685,4685,4685,500
20241004,131200,767807380,4685,4685,4685,4685,1914
20241004,131100,758840290,4680,4680,4680,4680,0
20241004,131000,758840290,4680,4680,4680,4680,111
20241004,130900,758320810,4680,4680,4680,4680,87
20241004,130800,757913650,4680,4680,4680,4680,77
20241004,130700,757553290,4685,4685,4685,4685,362
20241004,130600,755857320,4700,4700,4700,4700,21
20241004,130500,755758620,4700,4700,4700,4700,1
20241004,130400,755753920,4685,4685,4685,4685,0
20241004,130300,755753920,4685,4685,4685,4685,0
20241004,130200,755753920,4685,4685,4695,4685,521
20241004,130100,753308625,4685,4695,4695,4685,25
20241004,130000,753191490,4685,4700,4700,4685,52
20241004,125900,752947120,4700,4695,4700,4685,1117
20241004,125800,747709730,4705,4705,4705,4705,10
20241004,125700,747662680,4730,4730,4730,4700,29
20241004,125600,747526290,4700,4735,4735,4690,683
20241004,125500,744314105,4740,4665,4740,4665,8319
20241004,125400,705069310,4665,4665,4670,4665,544
20241004,125300,702531535,4660,4665,4665,4660,400
20241004,125200,700666935,4670,4670,4670,4670,350
20241004,125100,699032435,4670,4670,4670,4670,200
20241004,125000,698098435,4665,4675,4685,4660,507
20241004,124900,695733335,4675,4675,4675,4660,400
20241004,124800,693867335,4660,4665,4665,4660,1300
20241004,124700,687809285,4660,4660,4660,4660,89
20241004,124600,687394545,4660,4680,4680,4660,6454
20241004,124500,657266345,4690,4695,4695,4685,390
20241004,124400,655437745,4690,4700,4700,4690,299
20241004,124300,654034345,4695,4695,4700,4695,13
20241004,124200,653973255,4695,4700,4700,4695,16
20241004,124100,653898080,4700,4695,4700,4695,398
20241004,124000,652029465,4695,4690,4695,4690,61
20241004,123900,651743370,4695,4695,4695,4695,0
20241004,123800,651743370,4695,4690,4695,4690,25
20241004,123700,651626000,4695,4695,4695,4695,1
20241004,123600,651621305,4690,4690,4690,4690,0
20241004,123500,651621305,4690,4690,4690,4690,100
20241004,123400,651152305,4690,4690,4690,4690,1
20241004,123300,651147615,4690,4690,4690,4690,0
20241004,123200,651147615,4690,4690,4690,4690,0
20241004,123100,651147615,4690,4690,4690,4690,117
20241004,123000,650598885,4685,4685,4685,4685,0
20241004,122900,650598885,4685,4685,4685,4685,67
20241004,122800,650284990,4685,4685,4685,4685,0
20241004,122700,650284990,4685,4685,4685,4685,3
20241004,122600,650270935,4690,4690,4690,4690,0
20241004,122500,650270935,4690,4690,4690,4690,1
20241004,122400,650266245,4675,4675,4675,4675,0
20241004,122300,650266245,4675,4675,4675,4675,16
20241004,122200,650191445,4675,4680,4680,4675,1086
20241004,122100,645111905,4680,4680,4680,4680,100
20241004,122000,644643905,4680,4680,4680,4680,0
20241004,121900,644643905,4680,4680,4680,4680,0
20241004,121800,644643905,4680,4680,4680,4680,0
20241004,121700,644643905,4680,4680,4680,4680,2
20241004,121600,644634545,4675,4675,4675,4675,0
20241004,121500,644634545,4675,4675,4675,4675,0
20241004,121400,644634545,4675,4680,4680,4675,2301
20241004,121300,633867965,4690,4680,4690,4680,6
20241004,121200,633839875,4680,4680,4680,4680,0
20241004,121100,633839875,4680,4680,4680,4680,0
20241004,121000,633839875,4680,4680,4680,4680,0
20241004,120900,633839875,4680,4685,4685,4680,245
20241004,120800,632693265,4690,4690,4690,4690,0
20241004,120700,632693265,4690,4685,4690,4680,2759
20241004,120600,619769055,4685,4685,4685,4685,60
20241004,120500,619487955,4685,4685,4685,4685,0
20241004,120400,619487955,4685,4685,4685,4685,20
20241004,120300,619394255,4690,4690,4690,4690,11
20241004,120200,619342665,4685,4695,4695,4685,1015
20241004,120100,614584960,4695,4695,4695,4695,0
20241004,120000,614584960,4695,4695,4695,4695,41
20241004,115900,614392465,4690,4690,4690,4690,0
20241004,115800,614392465,4690,4690,4690,4690,0
20241004,115700,614392465,4690,4690,4690,4690,0
20241004,115600,614392465,4690,4690,4690,4690,0
20241004,115500,614392465,4690,4690,4690,4690,2
20241004,115400,614383085,4695,4690,4695,4690,51
20241004,115300,614143890,4690,4690,4690,4690,0
20241004,115200,614143890,4690,4690,4690,4690,41
20241004,115100,613951600,4690,4690,4690,4690,0
20241004,115000,613951600,4690,4690,4690,4690,33
20241004,114900,613796830,4690,4690,4690,4690,110
20241004,114800,613280930,4690,4690,4690,4690,50
20241004,114700,613046430,4695,4695,4695,4690,71
20241004,114600,612713380,4700,4700,4700,4700,50
20241004,114500,612478380,4700,4700,4700,4700,350
20241004,114400,610833380,4700,4700,4700,4700,0
20241004,114300,610833380,4700,4700,4700,4700,2
20241004,114200,610823980,4690,4690,4690,4690,0
20241004,114100,610823980,4690,4690,4690,4690,0
20241004,114000,610823980,4690,4690,4690,4690,7
20241004,113900,610791150,4695,4695,4695,4695,0
20241004,113800,610791150,4695,4695,4695,4695,46
20241004,113700,610575180,4695,4690,4695,4690,417
20241004,113600,608618450,4685,4685,4685,4680,492
20241004,113500,606314080,4685,4685,4685,4685,2
20241004,113400,606304710,4685,4685,4685,4680,118
20241004,113300,605751885,4685,4685,4685,4685,1
20241004,113200,605747200,4675,4675,4675,4675,0
20241004,113100,605747200,4675,4680,4680,4675,10
20241004,113000,605700440,4675,4680,4680,4675,200
20241004,112900,604765075,4680,4680,4680,4680,30
20241004,112800,604624675,4675,4675,4680,4675,65
20241004,112700,604320720,4675,4675,4675,4675,300
20241004,112600,602918220,4675,4675,4675,4675,607
20241004,112500,600080495,4680,4680,4680,4680,0
20241004,112400,600080495,4680,4680,4690,4680,200
20241004,112300,599144295,4680,4680,4680,4680,586
20241004,112200,596401815,4680,4680,4680,4680,0
20241004,112100,596401815,4680,4680,4680,4680,100
20241004,112000,595933815,4680,4680,4680,4680,100
20241004,111900,595465815,4690,4680,4690,4680,11
20241004,111800,595414325,4680,4680,4680,4680,1
20241004,111700,595409645,4690,4680,4690,4680,41
20241004,111600,595217755,4680,4680,4680,4680,502
20241004,111500,592868395,4680,4680,4680,4680,387
20241004,111400,591057235,4680,4690,4690,4680,806
20241004,111300,587279595,4690,4690,4690,4690,260
20241004,111200,586060195,4690,4700,4700,4690,10486
20241004,111100,536815060,4700,4700,4700,4700,224
20241004,111000,535762260,4710,4710,4710,4710,10
20241004,110900,535715160,4710,4710,4710,4710,2
20241004,110800,535705740,4700,4705,4705,4700,76
20241004,110700,535348175,4715,4715,4715,4715,50
20241004,110600,535112425,4715,4705,4715,4700,1480
20241004,110500,528154565,4705,4705,4705,4705,0
20241004,110400,528154565,4705,4705,4705,4705,400
20241004,110300,526272565,4705,4705,4705,4705,34
20241004,110200,526112595,4710,4710,4710,4710,781
20241004,110100,522434085,4720,4720,4720,4720,26
20241004,110000,522311365,4720,4715,4720,4715,27
20241004,105900,522184030,4710,4710,4710,4710,150
20241004,105800,521477530,4715,4710,4715,4710,40
20241004,105700,521289080,4720,4720,4720,4720,0
20241004,105600,521289080,4720,4705,4720,4705,4
20241004,105500,521270245,4720,4710,4720,4710,65
20241004,105400,520964060,4705,4710,4710,4705,83
20241004,105300,520573380,4710,4705,4710,4705,41
20241004,105200,520380425,4705,4705,4705,4705,20
20241004,105100,520286325,4710,4710,4710,4710,15
20241004,105000,520215675,4700,4715,4715,4700,30
20241004,104900,520074280,4715,4710,4715,4710,111
20241004,104800,519551425,4710,4700,4710,4700,1583
20241004,104700,512111285,4700,4705,4705,4700,2522
20241004,104600,500257390,4705,4710,4710,4705,190
20241004,104500,499362495,4710,4710,4710,4710,0
20241004,104400,499362495,4710,4710,4710,4710,10
20241004,104300,499315395,4710,4700,4710,4700,520
20241004,104200,496871185,4705,4720,4720,4705,10801
20241004,104100,445973180,4720,4720,4725,4720,1142
20241004,104000,440582440,4715,4715,4715,4715,100
20241004,103900,440110940,4715,4705,4715,4705,2022
20241004,103800,430588765,4705,4705,4705,4705,10
20241004,103700,430541715,4700,4700,4700,4700,684
20241004,103600,427326915,4695,4695,4695,4695,66
20241004,103500,427017045,4695,4695,4695,4695,34
20241004,103400,426857415,4695,4695,4695,4695,0
20241004,103300,426857415,4695,4695,4695,4695,468
20241004,103200,424660155,4695,4695,4695,4695,1955
20241004,103100,415481430,4695,4695,4695,4695,1
20241004,103000,415476735,4680,4680,4680,4680,0
20241004,102900,415476735,4680,4680,4680,4680,1044
20241004,102800,410590815,4680,4690,4690,4680,125
20241004,102700,410004815,4695,4695,4695,4695,50
20241004,102600,409770065,4695,4690,4695,4690,212
20241004,102500,408775145,4680,4680,4680,4680,100
20241004,102400,408307145,4680,4680,4680,4680,0
20241004,102300,408307145,4680,4680,4680,4680,2687
20241004,102200,395731985,4680,4680,4680,4680,363
20241004,102100,394033145,4680,4675,4680,4675,146
20241004,102000,393349965,4675,4675,4675,4675,0
20241004,101900,393349965,4675,4680,4680,4675,1282
20241004,101800,387351705,4680,4680,4680,4680,500
20241004,101700,385011705,4695,4695,4695,4695,1067
20241004,101600,380002140,4695,4700,4700,4685,745
20241004,101500,376511725,4690,4700,4700,4690,568
20241004,101400,373847305,4700,4700,4700,4700,95
20241004,101300,373400805,4700,4700,4700,4700,254
20241004,101200,372207005,4700,4700,4700,4700,348
20241004,101100,370571405,4700,4700,4700,4700,0
20241004,101000,370571405,4700,4700,4700,4700,20
20241004,100900,370477405,4700,4705,4705,4700,936
20241004,100800,366073540,4705,4695,4705,4695,1593
20241004,100700,358586855,4695,4690,4695,4690,58
20241004,100600,358314740,4685,4680,4685,4680,60
20241004,100500,358033690,4680,4680,4680,4680,0
20241004,100400,358033690,4680,4685,4685,4680,368
20241004,100300,356311400,4680,4690,4690,4680,1580
20241004,100200,348903540,4690,4690,4690,4685,476
20241004,100100,346672180,4685,4680,4685,4680,91
20241004,100000,346245850,4685,4690,4690,4685,380
20241004,095900,344465225,4685,4685,4685,4685,107
20241004,095800,343963930,4685,4685,4685,4685,1
20241004,095700,343959245,4680,4680,4680,4680,107
20241004,095600,343458485,4680,4685,4685,4680,9
20241004,095500,343416360,4685,4685,4685,4685,100
20241004,095400,342947860,4685,4685,4685,4685,263
20241004,095300,341715705,4680,4675,4680,4675,250
20241004,095200,340545955,4685,4675,4685,4675,901
20241004,095100,336333770,4675,4685,4685,4675,212
20241004,095000,335341470,4685,4685,4685,4685,21
20241004,094900,335243085,4685,4695,4695,4685,29
20241004,094800,335106940,4690,4690,4690,4680,252
20241004,094700,333926280,4690,4690,4690,4690,2
20241004,094600,333916900,4690,4670,4690,4670,2814
20241004,094500,320768740,4665,4665,4665,4665,289
20241004,094400,319420555,4675,4665,4675,4665,499
20241004,094300,317089005,4670,4670,4675,4670,339
20241004,094200,315505870,4670,4670,4670,4670,604
20241004,094100,312685190,4660,4665,4665,4660,1131
20241004,094000,307414075,4665,4655,4665,4655,507
20241004,093900,305048935,4650,4635,4655,4635,1203
20241004,093800,299458255,4625,4635,4635,4625,191
20241004,093700,298574310,4630,4640,4640,4630,909
20241004,093600,294362560,4645,4650,4650,4645,735
20241004,093500,290946260,4650,4640,4650,4640,1066
20241004,093400,285992415,4640,4630,4640,4630,834
20241004,093300,282126865,4630,4635,4635,4630,434
20241004,093200,280117160,4640,4640,4640,4640,128
20241004,093100,279523240,4640,4650,4650,4640,381
20241004,093000,277753750,4655,4655,4655,4655,22
20241004,092900,277651340,4640,4655,4655,4640,42
20241004,092800,277455860,4655,4660,4660,4655,665
20241004,092700,274358960,4655,4650,4655,4650,130
20241004,092600,273754435,4650,4630,4650,4630,490
20241004,092500,271482650,4620,4635,4640,4620,2345
20241004,092400,260613670,4635,4635,4635,4635,30
20241004,092300,260474620,4635,4625,4635,4625,3491
20241004,092200,244328545,4625,4625,4625,4625,432
20241004,092100,242330545,4625,4620,4625,4620,1330
20241004,092000,236185210,4645,4630,4645,4620,2728
20241004,091900,223555770,4620,4615,4620,4610,606
20241004,091800,220759090,4610,4640,4640,4610,7738
20241004,091700,184991835,4640,4640,4640,4630,1493
20241004,091600,178078825,4640,4660,4660,4635,551
20241004,091500,175524535,4640,4645,4645,4640,2202
20241004,091400,165307240,4640,4640,4640,4640,173
20241004,091300,164504520,4640,4645,4650,4630,3638
20241004,091200,147621650,4650,4645,4650,4640,485
20241004,091100,145369420,4645,4635,4645,4610,6644
20241004,091000,114624880,4640,4670,4670,4640,2849
20241004,090900,101350050,4675,4685,4685,4675,2250
20241004,090800,90822235,4685,4700,4700,4685,15
20241004,090700,90751885,4700,4700,4700,4700,286
20241004,090600,89407685,4700,4705,4710,4700,1542
20241004,090500,82158365,4705,4705,4705,4705,422
20241004,090400,80172855,4675,4680,4705,4670,2141
20241004,090300,70121250,4675,4655,4675,4655,2837
20241004,090200,56882035,4680,4680,4680,4650,2144
20241004,090100,46905750,4680,4650,4680,4650,738
20241004,090000,43457095,4670,4630,4700,4630,8971