stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,204100,1186418215,4705,4705,4705,4705,9202
20241010,204000,1186418215,4705,4705,4705,4705,0
20241010,203900,1186418215,4705,4705,4705,4705,0
20241010,203800,1186418215,4705,4705,4705,4705,0
20241010,203700,1186418215,4705,4705,4705,4705,0
20241010,203600,1186418215,4705,4705,4705,4705,0
20241010,203500,1186418215,4705,4705,4705,4705,0
20241010,203400,1186418215,4705,4705,4705,4705,0
20241010,203300,1186418215,4705,4705,4705,4705,0
20241010,203200,1186418215,4705,4705,4705,4705,0
20241010,203100,1186418215,4705,4705,4705,4705,0
20241010,203000,1186418215,4705,4705,4705,4705,0
20241010,202900,1186418215,4705,4705,4705,4705,0
20241010,202800,1186418215,4705,4705,4705,4705,0
20241010,202700,1186418215,4705,4705,4705,4705,0
20241010,202600,1186418215,4705,4705,4705,4705,0
20241010,202500,1186418215,4705,4705,4705,4705,0
20241010,202400,1186418215,4705,4705,4705,4705,0
20241010,202300,1186418215,4705,4705,4705,4705,0
20241010,202200,1186418215,4705,4705,4705,4705,0
20241010,202100,1186418215,4705,4705,4705,4705,0
20241010,202000,1186418215,4705,4705,4705,4705,0
20241010,201900,1186418215,4705,4705,4705,4705,0
20241010,201800,1186418215,4705,4705,4705,4705,0
20241010,201700,1186418215,4705,4705,4705,4705,0
20241010,201600,1186418215,4705,4705,4705,4705,0
20241010,201500,1186418215,4705,4705,4705,4705,0
20241010,201400,1186418215,4705,4705,4705,4705,0
20241010,201300,1186418215,4705,4705,4705,4705,0
20241010,201200,1186418215,4705,4705,4705,4705,0
20241010,201100,1186418215,4705,4705,4705,4705,9202
20241010,201000,1186418215,4705,4705,4705,4705,0
20241010,200900,1186418215,4705,4705,4705,4705,0
20241010,200800,1186418215,4705,4705,4705,4705,0
20241010,200700,1186418215,4705,4705,4705,4705,0
20241010,200600,1186418215,4705,4705,4705,4705,0
20241010,200500,1186418215,4705,4705,4705,4705,0
20241010,200400,1186418215,4705,4705,4705,4705,0
20241010,200300,1186418215,4705,4705,4705,4705,0
20241010,200200,1186418215,4705,4705,4705,4705,0
20241010,200100,1186418215,4705,4705,4705,4705,0
20241010,200000,1186418215,4705,4705,4705,4705,0
20241010,195900,1186418215,4705,4705,4705,4705,0
20241010,195800,1186418215,4705,4705,4705,4705,0
20241010,195700,1186418215,4705,4705,4705,4705,0
20241010,195600,1186418215,4705,4705,4705,4705,0
20241010,195500,1186418215,4705,4705,4705,4705,0
20241010,195400,1186418215,4705,4705,4705,4705,0
20241010,195300,1186418215,4705,4705,4705,4705,0
20241010,195200,1186418215,4705,4705,4705,4705,0
20241010,195100,1186418215,4705,4705,4705,4705,0
20241010,195000,1186418215,4705,4705,4705,4705,0
20241010,194900,1186418215,4705,4705,4705,4705,0
20241010,194800,1186418215,4705,4705,4705,4705,0
20241010,194700,1186418215,4705,4705,4705,4705,0
20241010,194600,1186418215,4705,4705,4705,4705,0
20241010,194500,1186418215,4705,4705,4705,4705,0
20241010,194400,1186418215,4705,4705,4705,4705,0
20241010,194300,1186418215,4705,4705,4705,4705,0
20241010,194200,1186418215,4705,4705,4705,4705,0
20241010,194100,1186418215,4705,4705,4705,4705,9202
20241010,194000,1186418215,4705,4705,4705,4705,0
20241010,193900,1186418215,4705,4705,4705,4705,0
20241010,193800,1186418215,4705,4705,4705,4705,0
20241010,193700,1186418215,4705,4705,4705,4705,0
20241010,193600,1186418215,4705,4705,4705,4705,0
20241010,193500,1186418215,4705,4705,4705,4705,0
20241010,193400,1186418215,4705,4705,4705,4705,0
20241010,193300,1186418215,4705,4705,4705,4705,0
20241010,193200,1186418215,4705,4705,4705,4705,0
20241010,193100,1186418215,4705,4705,4705,4705,0
20241010,193000,1186418215,4705,4705,4705,4705,0
20241010,192900,1186418215,4705,4705,4705,4705,0
20241010,192800,1186418215,4705,4705,4705,4705,0
20241010,192700,1186418215,4705,4705,4705,4705,0
20241010,192600,1186418215,4705,4705,4705,4705,0
20241010,192500,1186418215,4705,4705,4705,4705,0
20241010,192400,1186418215,4705,4705,4705,4705,0
20241010,192300,1186418215,4705,4705,4705,4705,0
20241010,192200,1186418215,4705,4705,4705,4705,0
20241010,192100,1186418215,4705,4705,4705,4705,0
20241010,192000,1186418215,4705,4705,4705,4705,0
20241010,191900,1186418215,4705,4705,4705,4705,0
20241010,191800,1186418215,4705,4705,4705,4705,0
20241010,191700,1186418215,4705,4705,4705,4705,0
20241010,191600,1186418215,4705,4705,4705,4705,0
20241010,191500,1186418215,4705,4705,4705,4705,0
20241010,191400,1186418215,4705,4705,4705,4705,0
20241010,191300,1186418215,4705,4705,4705,4705,0
20241010,191200,1186418215,4705,4705,4705,4705,0
20241010,191100,1186418215,4705,4705,4705,4705,9202
20241010,191000,1186418215,4705,4705,4705,4705,0
20241010,190900,1186418215,4705,4705,4705,4705,0
20241010,190800,1186418215,4705,4705,4705,4705,0
20241010,190700,1186418215,4705,4705,4705,4705,0
20241010,190600,1186418215,4705,4705,4705,4705,0
20241010,190500,1186418215,4705,4705,4705,4705,0
20241010,190400,1186418215,4705,4705,4705,4705,0
20241010,190300,1186418215,4705,4705,4705,4705,0
20241010,190200,1186418215,4705,4705,4705,4705,0
20241010,190100,1186418215,4705,4705,4705,4705,0
20241010,190000,1186418215,4705,4705,4705,4705,0
20241010,185900,1186418215,4705,4705,4705,4705,0
20241010,185800,1186418215,4705,4705,4705,4705,0
20241010,185700,1186418215,4705,4705,4705,4705,0
20241010,185600,1186418215,4705,4705,4705,4705,0
20241010,185500,1186418215,4705,4705,4705,4705,0
20241010,185400,1186418215,4705,4705,4705,4705,0
20241010,185300,1186418215,4705,4705,4705,4705,0
20241010,185200,1186418215,4705,4705,4705,4705,0
20241010,185100,1186418215,4705,4705,4705,4705,0
20241010,185000,1186418215,4705,4705,4705,4705,0
20241010,184900,1186418215,4705,4705,4705,4705,0
20241010,184800,1186418215,4705,4705,4705,4705,0
20241010,184700,1186418215,4705,4705,4705,4705,0
20241010,184600,1186418215,4705,4705,4705,4705,0
20241010,184500,1186418215,4705,4705,4705,4705,0
20241010,184400,1186418215,4705,4705,4705,4705,0
20241010,184300,1186418215,4705,4705,4705,4705,0
20241010,184200,1186418215,4705,4705,4705,4705,0
20241010,184100,1186418215,4705,4705,4705,4705,9202
20241010,184000,1186418215,4705,4705,4705,4705,0
20241010,183900,1186418215,4705,4705,4705,4705,0
20241010,183800,1186418215,4705,4705,4705,4705,0
20241010,183700,1186418215,4705,4705,4705,4705,0
20241010,183600,1186418215,4705,4705,4705,4705,0
20241010,183500,1186418215,4705,4705,4705,4705,0
20241010,183400,1186418215,4705,4705,4705,4705,0
20241010,183300,1186418215,4705,4705,4705,4705,0
20241010,183200,1186418215,4705,4705,4705,4705,0
20241010,183100,1186418215,4705,4705,4705,4705,0
20241010,183000,1186418215,4705,4705,4705,4705,0
20241010,182900,1186418215,4705,4705,4705,4705,0
20241010,182800,1186418215,4705,4705,4705,4705,0
20241010,182700,1186418215,4705,4705,4705,4705,0
20241010,182600,1186418215,4705,4705,4705,4705,0
20241010,182500,1186418215,4705,4705,4705,4705,0
20241010,182400,1186418215,4705,4705,4705,4705,0
20241010,182300,1186418215,4705,4705,4705,4705,0
20241010,182200,1186418215,4705,4705,4705,4705,0
20241010,182100,1186418215,4705,4705,4705,4705,0
20241010,182000,1186418215,4705,4705,4705,4705,0
20241010,181900,1186418215,4705,4705,4705,4705,0
20241010,181800,1186418215,4705,4705,4705,4705,0
20241010,181700,1186418215,4705,4705,4705,4705,0
20241010,181600,1186418215,4705,4705,4705,4705,0
20241010,181500,1186418215,4705,4705,4705,4705,0
20241010,181400,1186418215,4705,4705,4705,4705,0
20241010,181300,1186418215,4705,4705,4705,4705,0
20241010,181200,1186418215,4705,4705,4705,4705,0
20241010,181100,1186418215,4705,4705,4705,4705,9202
20241010,181000,1186418215,4705,4705,4705,4705,0
20241010,180900,1186418215,4705,4705,4705,4705,0
20241010,180800,1186418215,4705,4705,4705,4705,0
20241010,180700,1186418215,4705,4705,4705,4705,0
20241010,180600,1186418215,4705,4705,4705,4705,0
20241010,180500,1186418215,4705,4705,4705,4705,0
20241010,180400,1186418215,4705,4705,4705,4705,0
20241010,180300,1186418215,4705,4705,4705,4705,0
20241010,180200,1186418215,4705,4705,4705,4705,0
20241010,180100,1186418215,4705,4705,4705,4705,0
20241010,180000,1186418215,4705,4705,4705,4705,0
20241010,175900,1186418215,4705,4705,4705,4705,0
20241010,175800,1186418215,4705,4705,4705,4705,0
20241010,175700,1186418215,4705,4705,4705,4705,0
20241010,175600,1186418215,4705,4705,4705,4705,0
20241010,175500,1186418215,4705,4705,4705,4705,0
20241010,175400,1186418215,4705,4705,4705,4705,0
20241010,175300,1186418215,4705,4705,4705,4705,0
20241010,175200,1186418215,4705,4705,4705,4705,0
20241010,175100,1186418215,4705,4705,4705,4705,0
20241010,175000,1186418215,4705,4705,4705,4705,0
20241010,174900,1186418215,4705,4705,4705,4705,0
20241010,174800,1186418215,4705,4705,4705,4705,0
20241010,174700,1186418215,4705,4705,4705,4705,0
20241010,174600,1186418215,4705,4705,4705,4705,0
20241010,174500,1186418215,4705,4705,4705,4705,0
20241010,174400,1186418215,4705,4705,4705,4705,0
20241010,174300,1186418215,4705,4705,4705,4705,0
20241010,174200,1186418215,4705,4705,4705,4705,0
20241010,174100,1186418215,4705,4705,4705,4705,9202
20241010,174000,1186418215,4705,4705,4705,4705,0
20241010,173900,1186418215,4705,4705,4705,4705,0
20241010,173800,1186418215,4705,4705,4705,4705,0
20241010,173700,1186418215,4705,4705,4705,4705,0
20241010,173600,1186418215,4705,4705,4705,4705,0
20241010,173500,1186418215,4705,4705,4705,4705,0
20241010,173400,1186418215,4705,4705,4705,4705,0
20241010,173300,1186418215,4705,4705,4705,4705,0
20241010,173200,1186418215,4705,4705,4705,4705,0
20241010,173100,1186418215,4705,4705,4705,4705,0
20241010,173000,1186418215,4705,4705,4705,4705,0
20241010,172900,1186418215,4705,4705,4705,4705,0
20241010,172800,1186418215,4705,4705,4705,4705,0
20241010,172700,1186418215,4705,4705,4705,4705,0
20241010,172600,1186418215,4705,4705,4705,4705,0
20241010,172500,1186418215,4705,4705,4705,4705,0
20241010,172400,1186418215,4705,4705,4705,4705,0
20241010,172300,1186418215,4705,4705,4705,4705,0
20241010,172200,1186418215,4705,4705,4705,4705,0
20241010,172100,1186418215,4705,4705,4705,4705,0
20241010,172000,1186418215,4705,4705,4705,4705,0
20241010,171900,1186418215,4705,4705,4705,4705,0
20241010,171800,1186418215,4705,4705,4705,4705,0
20241010,171700,1186418215,4705,4705,4705,4705,0
20241010,171600,1186418215,4705,4705,4705,4705,0
20241010,171500,1186418215,4705,4705,4705,4705,0
20241010,171400,1186418215,4705,4705,4705,4705,0
20241010,171300,1186418215,4705,4705,4705,4705,0
20241010,171200,1186418215,4705,4705,4705,4705,0
20241010,171100,1186418215,4705,4705,4705,4705,9202
20241010,171000,1186418215,4705,4705,4705,4705,0
20241010,170900,1186418215,4705,4705,4705,4705,0
20241010,170800,1186418215,4705,4705,4705,4705,0
20241010,170700,1186418215,4705,4705,4705,4705,0
20241010,170600,1186418215,4705,4705,4705,4705,0
20241010,170500,1186418215,4705,4705,4705,4705,0
20241010,170400,1186418215,4705,4705,4705,4705,0
20241010,170300,1186418215,4705,4705,4705,4705,0
20241010,170200,1186418215,4705,4705,4705,4705,0
20241010,170100,1186418215,4705,4705,4705,4705,0
20241010,170000,1186418215,4705,4705,4705,4705,0
20241010,165900,1186418215,4705,4705,4705,4705,0
20241010,165800,1186418215,4705,4705,4705,4705,0
20241010,165700,1186418215,4705,4705,4705,4705,0
20241010,165600,1186418215,4705,4705,4705,4705,0
20241010,165500,1186418215,4705,4705,4705,4705,0
20241010,165400,1186418215,4705,4705,4705,4705,0
20241010,165300,1186418215,4705,4705,4705,4705,0
20241010,165200,1186418215,4705,4705,4705,4705,0
20241010,165100,1186418215,4705,4705,4705,4705,0
20241010,165000,1186418215,4705,4705,4705,4705,0
20241010,164900,1186418215,4705,4705,4705,4705,0
20241010,164800,1186418215,4705,4705,4705,4705,0
20241010,164700,1186418215,4705,4705,4705,4705,0
20241010,164600,1186418215,4705,4705,4705,4705,0
20241010,164500,1186418215,4705,4705,4705,4705,0
20241010,164400,1186418215,4705,4705,4705,4705,0
20241010,164300,1186418215,4705,4705,4705,4705,0
20241010,164200,1186418215,4705,4705,4705,4705,0
20241010,164100,1186418215,4705,4705,4705,4705,9202
20241010,164000,1186418215,4705,4705,4705,4705,0
20241010,163900,1186418215,4705,4705,4705,4705,0
20241010,163800,1186418215,4705,4705,4705,4705,0
20241010,163700,1186418215,4705,4705,4705,4705,0
20241010,163600,1186418215,4705,4705,4705,4705,0
20241010,163500,1186418215,4705,4705,4705,4705,0
20241010,163400,1186418215,4705,4705,4705,4705,0
20241010,163300,1186418215,4705,4705,4705,4705,0
20241010,163200,1186418215,4705,4705,4705,4705,0
20241010,163100,1186418215,4705,4705,4705,4705,0
20241010,163000,1186418215,4705,4705,4705,4705,0
20241010,162900,1186418215,4705,4705,4705,4705,0
20241010,162800,1186418215,4705,4705,4705,4705,0
20241010,162700,1186418215,4705,4705,4705,4705,0
20241010,162600,1186418215,4705,4705,4705,4705,0
20241010,162500,1186418215,4705,4705,4705,4705,0
20241010,162400,1186418215,4705,4705,4705,4705,0
20241010,162300,1186418215,4705,4705,4705,4705,0
20241010,162200,1186418215,4705,4705,4705,4705,0
20241010,162100,1186418215,4705,4705,4705,4705,0
20241010,162000,1186418215,4705,4705,4705,4705,0
20241010,161900,1186418215,4705,4705,4705,4705,0
20241010,161800,1186418215,4705,4705,4705,4705,0
20241010,161700,1186418215,4705,4705,4705,4705,0
20241010,161600,1186418215,4705,4705,4705,4705,0
20241010,161500,1186418215,4705,4705,4705,4705,0
20241010,161400,1186418215,4705,4705,4705,4705,0
20241010,161300,1186418215,4705,4705,4705,4705,0
20241010,161200,1186418215,4705,4705,4705,4705,0
20241010,161100,1186418215,4705,4705,4705,4705,9202
20241010,161000,1186418215,4705,4705,4705,4705,0
20241010,160900,1186418215,4705,4705,4705,4705,0
20241010,160800,1186418215,4705,4705,4705,4705,0
20241010,160700,1186418215,4705,4705,4705,4705,0
20241010,160600,1186418215,4705,4705,4705,4705,0
20241010,160500,1186418215,4705,4705,4705,4705,0
20241010,160400,1186418215,4705,4705,4705,4705,0
20241010,160300,1186418215,4705,4705,4705,4705,0
20241010,160200,1186418215,4705,4705,4705,4705,0
20241010,160100,1186418215,4705,4705,4705,4705,0
20241010,160000,1186418215,4705,4705,4705,4705,0
20241010,155900,1186418215,4705,4705,4705,4705,0
20241010,155800,1186418215,4705,4705,4705,4705,0
20241010,155700,1186418215,4705,4705,4705,4705,0
20241010,155600,1186418215,4705,4705,4705,4705,0
20241010,155500,1186418215,4705,4705,4705,4705,0
20241010,155400,1186418215,4705,4705,4705,4705,0
20241010,155300,1186418215,4705,4705,4705,4705,0
20241010,155200,1186418215,4705,4705,4705,4705,0
20241010,155100,1186418215,4705,4705,4705,4705,0
20241010,155000,1186418215,4705,4705,4705,4705,0
20241010,154900,1186418215,4705,4705,4705,4705,0
20241010,154800,1186418215,4705,4705,4705,4705,0
20241010,154700,1186418215,4705,4705,4705,4705,0
20241010,154600,1186418215,4705,4705,4705,4705,0
20241010,154500,1186418215,4705,4705,4705,4705,0
20241010,154400,1186418215,4705,4705,4705,4705,0
20241010,154300,1186418215,4705,4705,4705,4705,0
20241010,154200,1186418215,4705,4705,4705,4705,0
20241010,154100,1186418215,4705,4705,4705,4705,9202
20241010,154000,1186418215,4705,4705,4705,4705,0
20241010,153900,1186418215,4705,4705,4705,4705,0
20241010,153800,1186418215,4705,4705,4705,4705,0
20241010,153700,1186418215,4705,4705,4705,4705,0
20241010,153600,1186418215,4705,4705,4705,4705,0
20241010,153500,1186418215,4705,4705,4705,4705,0
20241010,153400,1186418215,4705,4705,4705,4705,0
20241010,153300,1186418215,4705,4705,4705,4705,0
20241010,153200,1186418215,4705,4705,4705,4705,0
20241010,153100,1186418215,4705,4705,4705,4705,0
20241010,153000,1186418215,4705,4705,4705,4705,9202
20241010,152900,1143122805,4700,4700,4700,4700,0
20241010,152800,1143122805,4700,4700,4700,4700,0
20241010,152700,1143122805,4700,4700,4700,4700,0
20241010,152600,1143122805,4700,4700,4700,4700,0
20241010,152500,1143122805,4700,4700,4700,4700,0
20241010,152400,1143122805,4700,4700,4700,4700,0
20241010,152300,1143122805,4700,4700,4700,4700,0
20241010,152200,1143122805,4700,4700,4700,4700,0
20241010,152100,1143122805,4700,4700,4700,4700,0
20241010,152000,1143122805,4700,4700,4700,4700,0
20241010,151900,1143122805,4700,4700,4700,4700,1025
20241010,151800,1138305305,4700,4665,4700,4665,5736
20241010,151700,1111539095,4670,4690,4710,4670,3776
20241010,151600,1093895540,4690,4695,4695,4690,180
20241010,151500,1093051010,4715,4685,4715,4685,22
20241010,151400,1092947310,4720,4680,4720,4680,96
20241010,151300,1092496755,4685,4665,4685,4665,4504
20241010,151200,1071443430,4665,4670,4670,4665,1627
20241010,151100,1063845370,4675,4680,4680,4670,1260
20241010,151000,1057959945,4680,4670,4680,4665,957
20241010,150900,1053487785,4665,4665,4670,4665,1127
20241010,150800,1048228115,4670,4670,4670,4665,653
20241010,150700,1045181260,4665,4675,4675,4665,1930
20241010,150600,1036171145,4675,4680,4680,4675,893
20241010,150500,1031996240,4680,4680,4680,4680,905
20241010,150400,1027760840,4680,4685,4690,4680,1488
20241010,150300,1020796600,4680,4695,4695,4680,646
20241010,150200,1017773095,4685,4695,4695,4685,2510
20241010,150100,1006012825,4685,4695,4695,4685,431
20241010,150000,1003990905,4695,4715,4715,4695,2303
20241010,145900,993164885,4710,4715,4715,4705,1108
20241010,145800,987945350,4720,4730,4730,4720,17
20241010,145700,987865060,4715,4720,4735,4715,108
20241010,145600,987355175,4735,4730,4735,4730,10
20241010,145500,987307840,4735,4725,4735,4720,2325
20241010,145400,976328980,4730,4725,4730,4720,1120
20241010,145300,971040960,4730,4725,4730,4725,149
20241010,145200,970336930,4720,4725,4725,4720,30
20241010,145100,970195305,4725,4720,4725,4715,1144
20241010,145000,964799105,4715,4715,4715,4715,1
20241010,144900,964794390,4720,4720,4720,4720,200
20241010,144800,963850390,4720,4710,4720,4710,39
20241010,144700,963666320,4720,4720,4720,4710,823
20241010,144600,959785845,4720,4720,4720,4710,1315
20241010,144500,953583880,4715,4715,4720,4715,44
20241010,144400,953376405,4720,4720,4720,4710,1009
20241010,144300,948623925,4720,4710,4725,4710,2011
20241010,144200,939152000,4710,4725,4725,4710,318
20241010,144100,937654165,4710,4705,4715,4705,397
20241010,144000,935786115,4705,4725,4725,4705,360
20241010,143900,934091865,4705,4725,4725,4705,3
20241010,143800,934077710,4700,4725,4725,4700,3
20241010,143700,934063575,4725,4700,4725,4700,19086
20241010,143600,844359300,4700,4725,4725,4700,27
20241010,143500,844232300,4700,4715,4720,4700,1755
20241010,143400,835955510,4715,4725,4725,4695,519
20241010,143300,833514405,4735,4725,4735,4725,333
20241010,143200,831940900,4735,4725,4735,4725,322
20241010,143100,830419040,4730,4725,4755,4680,12876
20241010,143000,769843610,4740,4740,4740,4725,212
20241010,142900,768841875,4750,4750,4750,4750,1
20241010,142800,768837125,4720,4750,4750,4720,3864
20241010,142700,750536950,4755,4755,4755,4755,0
20241010,142600,750536950,4755,4755,4755,4755,40
20241010,142500,750346750,4755,4755,4755,4755,0
20241010,142400,750346750,4755,4755,4755,4755,3
20241010,142300,750332485,4745,4745,4745,4745,0
20241010,142200,750332485,4745,4745,4745,4745,0
20241010,142100,750332485,4745,4745,4745,4745,262
20241010,142000,749089295,4755,4755,4755,4755,6
20241010,141900,749060765,4740,4750,4750,4740,2995
20241010,141800,734855140,4755,4760,4760,4755,106
20241010,141700,734350610,4760,4755,4760,4755,862
20241010,141600,730251795,4755,4750,4755,4750,581
20241010,141500,727491935,4755,4755,4755,4755,67
20241010,141400,727173350,4760,4760,4760,4760,1
20241010,141300,727168590,4760,4760,4760,4755,302
20241010,141200,725732070,4760,4760,4760,4760,1
20241010,141100,725727310,4760,4755,4760,4755,48
20241010,141000,725498995,4750,4755,4755,4750,63
20241010,140900,725199435,4755,4755,4760,4755,1080
20241010,140800,720064005,4760,4760,4760,4760,1116
20241010,140700,714751845,4765,4770,4770,4765,577
20241010,140600,712002080,4775,4765,4775,4765,659
20241010,140500,708858350,4765,4760,4765,4760,1007
20241010,140400,704065020,4765,4765,4765,4765,0
20241010,140300,704065020,4765,4765,4765,4765,502
20241010,140200,701672990,4765,4765,4765,4765,0
20241010,140100,701672990,4765,4765,4765,4765,0
20241010,140000,701672990,4765,4765,4765,4765,3
20241010,135900,701658695,4765,4765,4765,4765,0
20241010,135800,701658695,4765,4765,4765,4765,1
20241010,135700,701653930,4755,4760,4760,4755,20
20241010,135600,701558780,4760,4760,4760,4760,927
20241010,135500,697146260,4755,4750,4755,4750,365
20241010,135400,695410720,4750,4750,4750,4750,52
20241010,135300,695163720,4750,4755,4755,4750,111
20241010,135200,694635925,4755,4755,4755,4755,0
20241010,135100,694635925,4755,4755,4755,4755,425
20241010,135000,692615050,4765,4755,4765,4755,103
20241010,134900,692125145,4755,4755,4755,4755,1
20241010,134800,692120390,4750,4755,4755,4750,44
20241010,134700,691911365,4755,4755,4755,4755,0
20241010,134600,691911365,4755,4750,4755,4750,106
20241010,134500,691407840,4750,4745,4750,4745,17
20241010,134400,691327100,4745,4745,4745,4745,10
20241010,134300,691279650,4735,4750,4750,4735,1144
20241010,134200,685860860,4750,4755,4755,4750,22
20241010,134100,685756310,4750,4750,4750,4750,0
20241010,134000,685756310,4750,4750,4750,4750,2
20241010,133900,685746810,4750,4750,4750,4750,0
20241010,133800,685746810,4750,4735,4750,4735,2
20241010,133700,685737325,4770,4760,4770,4715,4081
20241010,133600,666438390,4750,4760,4760,4750,3200
20241010,133500,651232005,4760,4760,4760,4760,130
20241010,133400,650613205,4760,4760,4760,4760,0
20241010,133300,650613205,4760,4760,4760,4760,0
20241010,133200,650613205,4760,4760,4760,4760,1
20241010,133100,650608445,4760,4760,4760,4760,194
20241010,133000,649685005,4760,4765,4765,4760,69
20241010,132900,649356555,4760,4765,4765,4760,422
20241010,132800,647347085,4770,4770,4770,4770,0
20241010,132700,647347085,4770,4770,4770,4770,0
20241010,132600,647347085,4770,4770,4770,4770,50
20241010,132500,647108585,4770,4770,4770,4770,1000
20241010,132400,642338585,4770,4770,4770,4770,10
20241010,132300,642290885,4765,4765,4765,4765,686
20241010,132200,639022095,4760,4760,4760,4760,251
20241010,132100,637827335,4760,4760,4760,4760,0
20241010,132000,637827335,4760,4760,4760,4760,88
20241010,131900,637408455,4760,4760,4760,4760,0
20241010,131800,637408455,4760,4755,4760,4755,918
20241010,131700,633038780,4755,4755,4755,4755,0
20241010,131600,633038780,4755,4755,4755,4755,0
20241010,131500,633038780,4755,4755,4755,4755,141
20241010,131400,632368325,4760,4760,4760,4760,100
20241010,131300,631892325,4760,4760,4760,4760,0
20241010,131200,631892325,4760,4760,4760,4760,0
20241010,131100,631892325,4760,4760,4760,4760,10
20241010,131000,631844725,4760,4760,4760,4760,0
20241010,130900,631844725,4760,4760,4760,4760,0
20241010,130800,631844725,4760,4760,4760,4760,3
20241010,130700,631830445,4760,4760,4760,4760,9
20241010,130600,631787605,4760,4760,4760,4760,114
20241010,130500,631244965,4760,4760,4760,4760,0
20241010,130400,631244965,4760,4760,4760,4760,40
20241010,130300,631054565,4760,4760,4760,4760,10
20241010,130200,631006965,4760,4755,4760,4755,26
20241010,130100,630883330,4755,4745,4755,4745,245
20241010,130000,629720795,4745,4745,4745,4745,0
20241010,125900,629720795,4745,4745,4745,4745,20
20241010,125800,629625895,4740,4740,4740,4740,420
20241010,125700,627635095,4750,4745,4750,4740,3133
20241010,125600,612773465,4745,4745,4755,4745,117
20241010,125500,612217250,4745,4755,4755,4745,2095
20241010,125400,602265800,4755,4755,4755,4755,5
20241010,125300,602242025,4755,4760,4760,4755,220
20241010,125200,601195320,4755,4755,4755,4755,0
20241010,125100,601195320,4755,4765,4765,4755,1032
20241010,125000,596286710,4765,4765,4765,4765,70
20241010,124900,595953160,4765,4765,4765,4765,0
20241010,124800,595953160,4765,4765,4765,4765,20
20241010,124700,595857860,4765,4765,4765,4765,81
20241010,124600,595471895,4755,4760,4760,4755,20
20241010,124500,595376745,4755,4755,4755,4755,0
20241010,124400,595376745,4755,4760,4760,4755,10
20241010,124300,595329170,4755,4760,4760,4755,29
20241010,124200,595191155,4755,4760,4760,4755,316
20241010,124100,593687045,4760,4760,4760,4760,22
20241010,124000,593582325,4765,4765,4765,4765,6
20241010,123900,593553735,4765,4770,4770,4765,92
20241010,123800,593115335,4770,4765,4770,4765,41
20241010,123700,592919770,4765,4770,4770,4765,201
20241010,123600,591962000,4765,4770,4770,4765,5
20241010,123500,591938165,4760,4765,4765,4760,20
20241010,123400,591842915,4760,4765,4765,4760,1395
20241010,123300,585201300,4770,4770,4770,4770,4
20241010,123200,585182220,4770,4760,4770,4760,354
20241010,123100,583496940,4760,4765,4765,4760,466
20241010,123000,581277780,4765,4765,4770,4765,930
20241010,122900,576846280,4765,4765,4765,4765,32
20241010,122800,576693800,4765,4770,4770,4765,1540
20241010,122700,569348010,4770,4775,4775,4770,217
20241010,122600,568312870,4770,4770,4775,4770,280
20241010,122500,566977220,4770,4775,4775,4770,916
20241010,122400,562604490,4780,4780,4780,4780,2188
20241010,122300,552145850,4780,4780,4780,4780,1
20241010,122200,552141070,4785,4790,4790,4785,11
20241010,122100,552088430,4780,4785,4785,4780,6
20241010,122000,552059725,4780,4785,4785,4780,6
20241010,121900,552031020,4785,4785,4785,4785,1501
20241010,121800,544848735,4790,4790,4790,4790,0
20241010,121700,544848735,4790,4790,4790,4790,0
20241010,121600,544848735,4790,4790,4790,4790,10
20241010,121500,544800835,4790,4795,4795,4790,305
20241010,121400,543339490,4795,4795,4795,4795,5
20241010,121300,543315515,4795,4795,4795,4795,1
20241010,121200,543310720,4790,4790,4790,4790,1
20241010,121100,543305930,4790,4790,4790,4790,100
20241010,121000,542826930,4785,4785,4785,4785,34
20241010,120900,542664240,4785,4785,4785,4785,41
20241010,120800,542468055,4780,4780,4780,4780,739
20241010,120700,538935635,4785,4785,4785,4785,0
20241010,120600,538935635,4785,4785,4785,4785,15
20241010,120500,538863860,4780,4780,4780,4780,0
20241010,120400,538863860,4780,4790,4790,4780,147
20241010,120300,538160015,4790,4785,4790,4780,501
20241010,120200,535765175,4780,4780,4780,4780,0
20241010,120100,535765175,4780,4780,4780,4780,0
20241010,120000,535765175,4780,4780,4780,4780,0
20241010,115900,535765175,4780,4780,4780,4780,111
20241010,115800,535234595,4785,4785,4785,4785,1
20241010,115700,535229810,4780,4780,4780,4780,184
20241010,115600,534350290,4775,4775,4785,4775,142
20241010,115500,533672115,4780,4785,4785,4780,18
20241010,115400,533586050,4785,4785,4785,4785,10
20241010,115300,533538200,4785,4790,4790,4785,352
20241010,115200,531852145,4800,4785,4800,4765,2956
20241010,115100,517750960,4780,4780,4780,4780,951
20241010,115000,513205180,4780,4780,4780,4780,378
20241010,114900,511398340,4780,4785,4785,4780,416
20241010,114800,509407795,4785,4800,4800,4785,2345
20241010,114700,498167375,4800,4800,4800,4800,0
20241010,114600,498167375,4800,4800,4800,4800,1
20241010,114500,498162575,4795,4795,4795,4795,0
20241010,114400,498162575,4795,4795,4795,4795,300
20241010,114300,496724075,4800,4800,4800,4800,0
20241010,114200,496724075,4800,4800,4800,4800,61
20241010,114100,496431275,4800,4800,4800,4800,200
20241010,114000,495471275,4815,4815,4815,4815,2
20241010,113900,495461645,4805,4815,4815,4805,1585
20241010,113800,487845525,4815,4810,4815,4810,362
20241010,113700,486104300,4810,4810,4810,4810,7
20241010,113600,486070630,4810,4810,4810,4810,30
20241010,113500,485926330,4810,4810,4810,4805,53
20241010,113400,485671640,4810,4810,4810,4810,102
20241010,113300,485181020,4810,4810,4810,4810,2
20241010,113200,485171400,4810,4810,4815,4810,155
20241010,113100,484425830,4815,4815,4815,4810,59
20241010,113000,484142020,4810,4815,4815,4810,32
20241010,112900,483988040,4815,4815,4815,4810,2541
20241010,112800,471765325,4810,4810,4810,4810,216
20241010,112700,470726365,4815,4815,4815,4815,100
20241010,112600,470244865,4815,4815,4815,4815,0
20241010,112500,470244865,4815,4815,4815,4815,0
20241010,112400,470244865,4815,4810,4815,4810,577
20241010,112300,467469490,4810,4805,4810,4805,266
20241010,112200,466191350,4810,4810,4810,4810,12
20241010,112100,466133630,4810,4805,4810,4805,1076
20241010,112000,460963425,4805,4805,4805,4805,17
20241010,111900,460881740,4805,4805,4805,4805,1
20241010,111800,460876935,4805,4805,4805,4805,0
20241010,111700,460876935,4805,4805,4805,4805,1
20241010,111600,460872130,4800,4800,4800,4800,594
20241010,111500,458020930,4800,4800,4800,4800,1
20241010,111400,458016130,4800,4795,4800,4795,2
20241010,111300,458006535,4800,4800,4800,4800,9
20241010,111200,457963335,4800,4800,4800,4800,71
20241010,111100,457622535,4800,4800,4800,4800,0
20241010,111000,457622535,4800,4800,4800,4800,7
20241010,110900,457588935,4800,4800,4800,4800,233
20241010,110800,456470535,4805,4800,4805,4800,42
20241010,110700,456268930,4805,4800,4805,4800,13
20241010,110600,456206520,4800,4800,4800,4800,4
20241010,110500,456187320,4800,4800,4800,4800,60
20241010,110400,455899320,4800,4800,4800,4800,2
20241010,110300,455889720,4790,4790,4790,4790,182
20241010,110200,455017940,4790,4790,4790,4790,0
20241010,110100,455017940,4790,4805,4805,4790,12
20241010,110000,454960295,4805,4805,4805,4805,10
20241010,105900,454912245,4805,4805,4805,4805,0
20241010,105800,454912245,4805,4795,4805,4795,1009
20241010,105700,450069645,4785,4785,4785,4785,0
20241010,105600,450069645,4785,4785,4785,4785,6
20241010,105500,450040935,4785,4785,4785,4785,659
20241010,105400,446887620,4785,4785,4785,4785,0
20241010,105300,446887620,4785,4785,4785,4785,0
20241010,105200,446887620,4785,4790,4790,4785,100
20241010,105100,446409115,4785,4785,4785,4785,1
20241010,105000,446404330,4785,4785,4785,4785,100
20241010,104900,445925830,4785,4785,4785,4785,0
20241010,104800,445925830,4785,4785,4785,4785,1
20241010,104700,445921045,4785,4785,4785,4785,97
20241010,104600,445456900,4785,4785,4785,4785,1
20241010,104500,445452115,4790,4790,4790,4790,576
20241010,104400,442693075,4790,4790,4790,4790,20
20241010,104300,442597275,4800,4790,4800,4790,449
20241010,104200,440446545,4785,4785,4785,4785,0
20241010,104100,440446545,4785,4785,4785,4785,93
20241010,104000,440001540,4785,4785,4785,4785,70
20241010,103900,439666590,4790,4790,4790,4790,100
20241010,103800,439187590,4790,4790,4790,4790,150
20241010,103700,438469090,4785,4785,4785,4785,1
20241010,103600,438464305,4790,4795,4795,4790,1602
20241010,103500,430790140,4800,4790,4800,4790,29
20241010,103400,430651210,4790,4790,4790,4790,29
20241010,103300,430512300,4800,4800,4800,4800,0
20241010,103200,430512300,4800,4800,4800,4800,61
20241010,103100,430219500,4800,4800,4800,4800,100
20241010,103000,429739500,4805,4805,4805,4805,95
20241010,102900,429283025,4805,4805,4805,4805,0
20241010,102800,429283025,4805,4800,4805,4800,125
20241010,102700,428683010,4800,4800,4800,4800,6
20241010,102600,428654210,4790,4790,4790,4790,1
20241010,102500,428649420,4790,4790,4790,4790,0
20241010,102400,428649420,4790,4790,4790,4790,1
20241010,102300,428644630,4800,4800,4800,4800,0
20241010,102200,428644630,4800,4800,4800,4800,290
20241010,102100,427252630,4800,4785,4800,4785,245
20241010,102000,426080155,4785,4800,4800,4785,20
20241010,101900,425984305,4800,4800,4800,4800,20
20241010,101800,425888305,4785,4790,4790,4785,1052
20241010,101700,420850560,4795,4810,4810,4795,122
20241010,101600,420265435,4800,4790,4800,4790,23
20241010,101500,420155235,4800,4800,4800,4800,20
20241010,101400,420059235,4790,4790,4790,4790,38
20241010,101300,419877215,4785,4795,4795,4785,1229
20241010,101200,413991530,4795,4790,4795,4790,126
20241010,101100,413387900,4790,4805,4810,4790,117
20241010,101000,412825175,4810,4795,4810,4795,4
20241010,100900,412805980,4790,4790,4790,4790,0
20241010,100800,412805980,4790,4810,4810,4790,202
20241010,100700,411837630,4810,4810,4810,4810,200
20241010,100600,410875630,4810,4810,4810,4810,59
20241010,100500,410591840,4810,4810,4810,4810,125
20241010,100400,409990590,4810,4795,4810,4790,1346
20241010,100300,403541350,4800,4800,4800,4800,2
20241010,100200,403531750,4795,4795,4795,4795,1
20241010,100100,403526955,4800,4800,4800,4800,132
20241010,100000,402893355,4805,4815,4815,4805,163
20241010,095900,402109350,4815,4790,4815,4790,202
20241010,095800,401141720,4815,4800,4815,4800,186
20241010,095700,400247345,4795,4780,4795,4780,92
20241010,095600,399806805,4780,4785,4785,4780,1167
20241010,095500,394227040,4790,4800,4800,4790,1440
20241010,095400,387323045,4820,4815,4820,4815,1333
20241010,095300,380904540,4815,4815,4815,4815,0
20241010,095200,380904540,4815,4790,4815,4790,346
20241010,095100,379238875,4815,4815,4815,4815,750
20241010,095000,375627625,4815,4785,4815,4785,1544
20241010,094900,368232385,4785,4785,4785,4785,0
20241010,094800,368232385,4785,4815,4815,4785,106
20241010,094700,367722025,4815,4805,4815,4805,229
20241010,094600,366621230,4780,4800,4800,4780,627
20241010,094500,363620635,4805,4810,4810,4785,2251
20241010,094400,352810005,4820,4815,4820,4810,1158
20241010,094300,347234595,4815,4825,4835,4815,3016
20241010,094200,332700085,4825,4835,4835,4825,51
20241010,094100,332453990,4835,4835,4835,4835,0
20241010,094000,332453990,4835,4835,4835,4825,263
20241010,093900,331182495,4825,4825,4825,4825,1
20241010,093800,331177670,4825,4825,4825,4825,1
20241010,093700,331172845,4825,4830,4835,4825,258
20241010,093600,329925610,4830,4840,4840,4830,134
20241010,093500,329277960,4840,4840,4840,4840,94
20241010,093400,328823000,4840,4835,4840,4835,369
20241010,093300,327038850,4840,4840,4840,4840,642
20241010,093200,323931570,4840,4860,4860,4840,93
20241010,093100,323480895,4860,4855,4860,4845,1205
20241010,093000,317634210,4850,4855,4855,4850,904
20241010,092900,313245490,4855,4845,4855,4845,359
20241010,092800,311502565,4845,4845,4845,4845,600
20241010,092700,308595565,4845,4845,4850,4840,735
20241010,092600,305031400,4845,4845,4845,4835,1969
20241010,092500,295497895,4845,4845,4845,4840,1496
20241010,092400,288253725,4845,4845,4845,4845,10
20241010,092300,288205275,4845,4850,4850,4845,1150
20241010,092200,282629550,4845,4845,4865,4845,506
20241010,092100,280177935,4865,4870,4870,4865,1087
20241010,092000,274889465,4875,4800,4875,4795,5116
20241010,091900,250077340,4840,4830,4840,4770,5895
20241010,091800,221724515,4830,4830,4830,4825,428
20241010,091700,219658105,4830,4835,4840,4830,782
20241010,091600,215878310,4835,4840,4840,4835,1152
20241010,091500,210307940,4840,4855,4855,4840,1077
20241010,091400,205083650,4865,4860,4870,4860,1558
20241010,091300,197510095,4860,4855,4865,4855,1211
20241010,091200,191623295,4855,4845,4860,4835,5813
20241010,091100,163476625,4865,4855,4875,4845,3938
20241010,091000,144360885,4875,4895,4895,4850,812
20241010,090900,140412330,4895,4810,4900,4810,12825
20241010,090800,78051145,4810,4810,4810,4810,371
20241010,090700,76266635,4810,4820,4840,4810,1803
20241010,090600,67558810,4820,4845,4845,4820,579
20241010,090500,64760780,4845,4820,4845,4820,654
20241010,090400,61595460,4820,4805,4835,4805,248
20241010,090300,60402845,4835,4845,4855,4835,1672
20241010,090200,52292320,4845,4800,4845,4800,5657
20241010,090100,25046535,4800,4765,4805,4765,3032
20241010,090000,10525885,4765,4765,4765,4765,2209