stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,204600,261646030,4860,4860,4860,4860,1042
20241004,204500,261646030,4860,4860,4860,4860,0
20241004,204400,261646030,4860,4860,4860,4860,0
20241004,204300,261646030,4860,4860,4860,4860,0
20241004,204200,261646030,4860,4860,4860,4860,0
20241004,204100,261646030,4860,4860,4860,4860,0
20241004,204000,261646030,4860,4860,4860,4860,0
20241004,203900,261646030,4860,4860,4860,4860,0
20241004,203800,261646030,4860,4860,4860,4860,0
20241004,203700,261646030,4860,4860,4860,4860,0
20241004,203600,261646030,4860,4860,4860,4860,0
20241004,203500,261646030,4860,4860,4860,4860,0
20241004,203400,261646030,4860,4860,4860,4860,0
20241004,203300,261646030,4860,4860,4860,4860,0
20241004,203200,261646030,4860,4860,4860,4860,0
20241004,203100,261646030,4860,4860,4860,4860,0
20241004,203000,261646030,4860,4860,4860,4860,0
20241004,202900,261646030,4860,4860,4860,4860,0
20241004,202800,261646030,4860,4860,4860,4860,0
20241004,202700,261646030,4860,4860,4860,4860,0
20241004,202600,261646030,4860,4860,4860,4860,0
20241004,202500,261646030,4860,4860,4860,4860,0
20241004,202400,261646030,4860,4860,4860,4860,0
20241004,202300,261646030,4860,4860,4860,4860,0
20241004,202200,261646030,4860,4860,4860,4860,0
20241004,202100,261646030,4860,4860,4860,4860,0
20241004,202000,261646030,4860,4860,4860,4860,0
20241004,201900,261646030,4860,4860,4860,4860,0
20241004,201800,261646030,4860,4860,4860,4860,0
20241004,201700,261646030,4860,4860,4860,4860,0
20241004,201600,261646030,4860,4860,4860,4860,1042
20241004,201500,261646030,4860,4860,4860,4860,0
20241004,201400,261646030,4860,4860,4860,4860,0
20241004,201300,261646030,4860,4860,4860,4860,0
20241004,201200,261646030,4860,4860,4860,4860,0
20241004,201100,261646030,4860,4860,4860,4860,0
20241004,201000,261646030,4860,4860,4860,4860,0
20241004,200900,261646030,4860,4860,4860,4860,0
20241004,200800,261646030,4860,4860,4860,4860,0
20241004,200700,261646030,4860,4860,4860,4860,0
20241004,200600,261646030,4860,4860,4860,4860,0
20241004,200500,261646030,4860,4860,4860,4860,0
20241004,200400,261646030,4860,4860,4860,4860,0
20241004,200300,261646030,4860,4860,4860,4860,0
20241004,200200,261646030,4860,4860,4860,4860,0
20241004,200100,261646030,4860,4860,4860,4860,0
20241004,200000,261646030,4860,4860,4860,4860,0
20241004,195900,261646030,4860,4860,4860,4860,0
20241004,195800,261646030,4860,4860,4860,4860,0
20241004,195700,261646030,4860,4860,4860,4860,0
20241004,195600,261646030,4860,4860,4860,4860,0
20241004,195500,261646030,4860,4860,4860,4860,0
20241004,195400,261646030,4860,4860,4860,4860,0
20241004,195300,261646030,4860,4860,4860,4860,0
20241004,195200,261646030,4860,4860,4860,4860,0
20241004,195100,261646030,4860,4860,4860,4860,0
20241004,195000,261646030,4860,4860,4860,4860,0
20241004,194900,261646030,4860,4860,4860,4860,0
20241004,194800,261646030,4860,4860,4860,4860,0
20241004,194700,261646030,4860,4860,4860,4860,0
20241004,194600,261646030,4860,4860,4860,4860,1042
20241004,194500,261646030,4860,4860,4860,4860,0
20241004,194400,261646030,4860,4860,4860,4860,0
20241004,194300,261646030,4860,4860,4860,4860,0
20241004,194200,261646030,4860,4860,4860,4860,0
20241004,194100,261646030,4860,4860,4860,4860,0
20241004,194000,261646030,4860,4860,4860,4860,0
20241004,193900,261646030,4860,4860,4860,4860,0
20241004,193800,261646030,4860,4860,4860,4860,0
20241004,193700,261646030,4860,4860,4860,4860,0
20241004,193600,261646030,4860,4860,4860,4860,0
20241004,193500,261646030,4860,4860,4860,4860,0
20241004,193400,261646030,4860,4860,4860,4860,0
20241004,193300,261646030,4860,4860,4860,4860,0
20241004,193200,261646030,4860,4860,4860,4860,0
20241004,193100,261646030,4860,4860,4860,4860,0
20241004,193000,261646030,4860,4860,4860,4860,0
20241004,192900,261646030,4860,4860,4860,4860,0
20241004,192800,261646030,4860,4860,4860,4860,0
20241004,192700,261646030,4860,4860,4860,4860,0
20241004,192600,261646030,4860,4860,4860,4860,0
20241004,192500,261646030,4860,4860,4860,4860,0
20241004,192400,261646030,4860,4860,4860,4860,0
20241004,192300,261646030,4860,4860,4860,4860,0
20241004,192200,261646030,4860,4860,4860,4860,0
20241004,192100,261646030,4860,4860,4860,4860,0
20241004,192000,261646030,4860,4860,4860,4860,0
20241004,191900,261646030,4860,4860,4860,4860,0
20241004,191800,261646030,4860,4860,4860,4860,0
20241004,191700,261646030,4860,4860,4860,4860,0
20241004,191600,261646030,4860,4860,4860,4860,1042
20241004,191500,261646030,4860,4860,4860,4860,0
20241004,191400,261646030,4860,4860,4860,4860,0
20241004,191300,261646030,4860,4860,4860,4860,0
20241004,191200,261646030,4860,4860,4860,4860,0
20241004,191100,261646030,4860,4860,4860,4860,0
20241004,191000,261646030,4860,4860,4860,4860,0
20241004,190900,261646030,4860,4860,4860,4860,0
20241004,190800,261646030,4860,4860,4860,4860,0
20241004,190700,261646030,4860,4860,4860,4860,0
20241004,190600,261646030,4860,4860,4860,4860,0
20241004,190500,261646030,4860,4860,4860,4860,0
20241004,190400,261646030,4860,4860,4860,4860,0
20241004,190300,261646030,4860,4860,4860,4860,0
20241004,190200,261646030,4860,4860,4860,4860,0
20241004,190100,261646030,4860,4860,4860,4860,0
20241004,190000,261646030,4860,4860,4860,4860,0
20241004,185900,261646030,4860,4860,4860,4860,0
20241004,185800,261646030,4860,4860,4860,4860,0
20241004,185700,261646030,4860,4860,4860,4860,0
20241004,185600,261646030,4860,4860,4860,4860,0
20241004,185500,261646030,4860,4860,4860,4860,0
20241004,185400,261646030,4860,4860,4860,4860,0
20241004,185300,261646030,4860,4860,4860,4860,0
20241004,185200,261646030,4860,4860,4860,4860,0
20241004,185100,261646030,4860,4860,4860,4860,0
20241004,185000,261646030,4860,4860,4860,4860,0
20241004,184900,261646030,4860,4860,4860,4860,0
20241004,184800,261646030,4860,4860,4860,4860,0
20241004,184700,261646030,4860,4860,4860,4860,0
20241004,184600,261646030,4860,4860,4860,4860,1042
20241004,184500,261646030,4860,4860,4860,4860,0
20241004,184400,261646030,4860,4860,4860,4860,0
20241004,184300,261646030,4860,4860,4860,4860,0
20241004,184200,261646030,4860,4860,4860,4860,0
20241004,184100,261646030,4860,4860,4860,4860,0
20241004,184000,261646030,4860,4860,4860,4860,0
20241004,183900,261646030,4860,4860,4860,4860,0
20241004,183800,261646030,4860,4860,4860,4860,0
20241004,183700,261646030,4860,4860,4860,4860,0
20241004,183600,261646030,4860,4860,4860,4860,0
20241004,183500,261646030,4860,4860,4860,4860,0
20241004,183400,261646030,4860,4860,4860,4860,0
20241004,183300,261646030,4860,4860,4860,4860,0
20241004,183200,261646030,4860,4860,4860,4860,0
20241004,183100,261646030,4860,4860,4860,4860,0
20241004,183000,261646030,4860,4860,4860,4860,0
20241004,182900,261646030,4860,4860,4860,4860,0
20241004,182800,261646030,4860,4860,4860,4860,0
20241004,182700,261646030,4860,4860,4860,4860,0
20241004,182600,261646030,4860,4860,4860,4860,0
20241004,182500,261646030,4860,4860,4860,4860,0
20241004,182400,261646030,4860,4860,4860,4860,0
20241004,182300,261646030,4860,4860,4860,4860,0
20241004,182200,261646030,4860,4860,4860,4860,0
20241004,182100,261646030,4860,4860,4860,4860,0
20241004,182000,261646030,4860,4860,4860,4860,0
20241004,181900,261646030,4860,4860,4860,4860,0
20241004,181800,261646030,4860,4860,4860,4860,0
20241004,181700,261646030,4860,4860,4860,4860,0
20241004,181600,261646030,4860,4860,4860,4860,1042
20241004,181500,261646030,4860,4860,4860,4860,0
20241004,181400,261646030,4860,4860,4860,4860,0
20241004,181300,261646030,4860,4860,4860,4860,0
20241004,181200,261646030,4860,4860,4860,4860,0
20241004,181100,261646030,4860,4860,4860,4860,0
20241004,181000,261646030,4860,4860,4860,4860,0
20241004,180900,261646030,4860,4860,4860,4860,0
20241004,180800,261646030,4860,4860,4860,4860,0
20241004,180700,261646030,4860,4860,4860,4860,0
20241004,180600,261646030,4860,4860,4860,4860,0
20241004,180500,261646030,4860,4860,4860,4860,0
20241004,180400,261646030,4860,4860,4860,4860,0
20241004,180300,261646030,4860,4860,4860,4860,0
20241004,180200,261646030,4860,4860,4860,4860,0
20241004,180100,261646030,4860,4860,4860,4860,0
20241004,180000,261646030,4860,4860,4860,4860,0
20241004,175900,261646030,4860,4860,4860,4860,0
20241004,175800,261646030,4860,4860,4860,4860,0
20241004,175700,261646030,4860,4860,4860,4860,0
20241004,175600,261646030,4860,4860,4860,4860,0
20241004,175500,261646030,4860,4860,4860,4860,0
20241004,175400,261646030,4860,4860,4860,4860,0
20241004,175300,261646030,4860,4860,4860,4860,0
20241004,175200,261646030,4860,4860,4860,4860,0
20241004,175100,261646030,4860,4860,4860,4860,0
20241004,175000,261646030,4860,4860,4860,4860,0
20241004,174900,261646030,4860,4860,4860,4860,0
20241004,174800,261646030,4860,4860,4860,4860,0
20241004,174700,261646030,4860,4860,4860,4860,0
20241004,174600,261646030,4860,4860,4860,4860,1042
20241004,174500,261646030,4860,4860,4860,4860,0
20241004,174400,261646030,4860,4860,4860,4860,0
20241004,174300,261646030,4860,4860,4860,4860,0
20241004,174200,261646030,4860,4860,4860,4860,0
20241004,174100,261646030,4860,4860,4860,4860,0
20241004,174000,261646030,4860,4860,4860,4860,0
20241004,173900,261646030,4860,4860,4860,4860,0
20241004,173800,261646030,4860,4860,4860,4860,0
20241004,173700,261646030,4860,4860,4860,4860,0
20241004,173600,261646030,4860,4860,4860,4860,0
20241004,173500,261646030,4860,4860,4860,4860,0
20241004,173400,261646030,4860,4860,4860,4860,0
20241004,173300,261646030,4860,4860,4860,4860,0
20241004,173200,261646030,4860,4860,4860,4860,0
20241004,173100,261646030,4860,4860,4860,4860,0
20241004,173000,261646030,4860,4860,4860,4860,0
20241004,172900,261646030,4860,4860,4860,4860,0
20241004,172800,261646030,4860,4860,4860,4860,0
20241004,172700,261646030,4860,4860,4860,4860,0
20241004,172600,261646030,4860,4860,4860,4860,0
20241004,172500,261646030,4860,4860,4860,4860,0
20241004,172400,261646030,4860,4860,4860,4860,0
20241004,172300,261646030,4860,4860,4860,4860,0
20241004,172200,261646030,4860,4860,4860,4860,0
20241004,172100,261646030,4860,4860,4860,4860,0
20241004,172000,261646030,4860,4860,4860,4860,0
20241004,171900,261646030,4860,4860,4860,4860,0
20241004,171800,261646030,4860,4860,4860,4860,0
20241004,171700,261646030,4860,4860,4860,4860,0
20241004,171600,261646030,4860,4860,4860,4860,1042
20241004,171500,261646030,4860,4860,4860,4860,0
20241004,171400,261646030,4860,4860,4860,4860,0
20241004,171300,261646030,4860,4860,4860,4860,0
20241004,171200,261646030,4860,4860,4860,4860,0
20241004,171100,261646030,4860,4860,4860,4860,0
20241004,171000,261646030,4860,4860,4860,4860,0
20241004,170900,261646030,4860,4860,4860,4860,0
20241004,170800,261646030,4860,4860,4860,4860,0
20241004,170700,261646030,4860,4860,4860,4860,0
20241004,170600,261646030,4860,4860,4860,4860,0
20241004,170500,261646030,4860,4860,4860,4860,0
20241004,170400,261646030,4860,4860,4860,4860,0
20241004,170300,261646030,4860,4860,4860,4860,0
20241004,170200,261646030,4860,4860,4860,4860,0
20241004,170100,261646030,4860,4860,4860,4860,0
20241004,170000,261646030,4860,4860,4860,4860,0
20241004,165900,261646030,4860,4860,4860,4860,0
20241004,165800,261646030,4860,4860,4860,4860,0
20241004,165700,261646030,4860,4860,4860,4860,0
20241004,165600,261646030,4860,4860,4860,4860,0
20241004,165500,261646030,4860,4860,4860,4860,0
20241004,165400,261646030,4860,4860,4860,4860,0
20241004,165300,261646030,4860,4860,4860,4860,0
20241004,165200,261646030,4860,4860,4860,4860,0
20241004,165100,261646030,4860,4860,4860,4860,0
20241004,165000,261646030,4860,4860,4860,4860,0
20241004,164900,261646030,4860,4860,4860,4860,0
20241004,164800,261646030,4860,4860,4860,4860,0
20241004,164700,261646030,4860,4860,4860,4860,0
20241004,164600,261646030,4860,4860,4860,4860,1042
20241004,164500,261646030,4860,4860,4860,4860,0
20241004,164400,261646030,4860,4860,4860,4860,0
20241004,164300,261646030,4860,4860,4860,4860,0
20241004,164200,261646030,4860,4860,4860,4860,0
20241004,164100,261646030,4860,4860,4860,4860,0
20241004,164000,261646030,4860,4860,4860,4860,0
20241004,163900,261646030,4860,4860,4860,4860,0
20241004,163800,261646030,4860,4860,4860,4860,0
20241004,163700,261646030,4860,4860,4860,4860,0
20241004,163600,261646030,4860,4860,4860,4860,0
20241004,163500,261646030,4860,4860,4860,4860,0
20241004,163400,261646030,4860,4860,4860,4860,0
20241004,163300,261646030,4860,4860,4860,4860,0
20241004,163200,261646030,4860,4860,4860,4860,0
20241004,163100,261646030,4860,4860,4860,4860,0
20241004,163000,261646030,4860,4860,4860,4860,0
20241004,162900,261646030,4860,4860,4860,4860,0
20241004,162800,261646030,4860,4860,4860,4860,0
20241004,162700,261646030,4860,4860,4860,4860,0
20241004,162600,261646030,4860,4860,4860,4860,0
20241004,162500,261646030,4860,4860,4860,4860,0
20241004,162400,261646030,4860,4860,4860,4860,0
20241004,162300,261646030,4860,4860,4860,4860,0
20241004,162200,261646030,4860,4860,4860,4860,0
20241004,162100,261646030,4860,4860,4860,4860,0
20241004,162000,261646030,4860,4860,4860,4860,0
20241004,161900,261646030,4860,4860,4860,4860,0
20241004,161800,261646030,4860,4860,4860,4860,0
20241004,161700,261646030,4860,4860,4860,4860,0
20241004,161600,261646030,4860,4860,4860,4860,1042
20241004,161500,261646030,4860,4860,4860,4860,0
20241004,161400,261646030,4860,4860,4860,4860,0
20241004,161300,261646030,4860,4860,4860,4860,0
20241004,161200,261646030,4860,4860,4860,4860,0
20241004,161100,261646030,4860,4860,4860,4860,0
20241004,161000,261646030,4860,4860,4860,4860,0
20241004,160900,261646030,4860,4860,4860,4860,0
20241004,160800,261646030,4860,4860,4860,4860,0
20241004,160700,261646030,4860,4860,4860,4860,0
20241004,160600,261646030,4860,4860,4860,4860,0
20241004,160500,261646030,4860,4860,4860,4860,0
20241004,160400,261646030,4860,4860,4860,4860,0
20241004,160300,261646030,4860,4860,4860,4860,0
20241004,160200,261646030,4860,4860,4860,4860,0
20241004,160100,261646030,4860,4860,4860,4860,0
20241004,160000,261646030,4860,4860,4860,4860,0
20241004,155900,261646030,4860,4860,4860,4860,0
20241004,155800,261646030,4860,4860,4860,4860,0
20241004,155700,261646030,4860,4860,4860,4860,0
20241004,155600,261646030,4860,4860,4860,4860,0
20241004,155500,261646030,4860,4860,4860,4860,0
20241004,155400,261646030,4860,4860,4860,4860,0
20241004,155300,261646030,4860,4860,4860,4860,0
20241004,155200,261646030,4860,4860,4860,4860,0
20241004,155100,261646030,4860,4860,4860,4860,0
20241004,155000,261646030,4860,4860,4860,4860,0
20241004,154900,261646030,4860,4860,4860,4860,0
20241004,154800,261646030,4860,4860,4860,4860,0
20241004,154700,261646030,4860,4860,4860,4860,0
20241004,154600,261646030,4860,4860,4860,4860,1042
20241004,154500,261646030,4860,4860,4860,4860,0
20241004,154400,261646030,4860,4860,4860,4860,0
20241004,154300,261646030,4860,4860,4860,4860,0
20241004,154200,261646030,4860,4860,4860,4860,0
20241004,154100,261646030,4860,4860,4860,4860,0
20241004,154000,261646030,4860,4860,4860,4860,0
20241004,153900,261646030,4860,4860,4860,4860,0
20241004,153800,261646030,4860,4860,4860,4860,0
20241004,153700,261646030,4860,4860,4860,4860,0
20241004,153600,261646030,4860,4860,4860,4860,0
20241004,153500,261646030,4860,4860,4860,4860,0
20241004,153400,261646030,4860,4860,4860,4860,0
20241004,153300,261646030,4860,4860,4860,4860,0
20241004,153200,261646030,4860,4860,4860,4860,0
20241004,153100,261646030,4860,4860,4860,4860,0
20241004,153000,261646030,4860,4860,4860,4860,1042
20241004,152900,256581910,4890,4890,4890,4890,0
20241004,152800,256581910,4890,4890,4890,4890,0
20241004,152700,256581910,4890,4890,4890,4890,0
20241004,152600,256581910,4890,4890,4890,4890,0
20241004,152500,256581910,4890,4890,4890,4890,0
20241004,152400,256581910,4890,4890,4890,4890,0
20241004,152300,256581910,4890,4890,4890,4890,0
20241004,152200,256581910,4890,4890,4890,4890,0
20241004,152100,256581910,4890,4890,4890,4890,0
20241004,152000,256581910,4890,4890,4890,4890,0
20241004,151900,256581910,4890,4870,4890,4865,366
20241004,151800,254800805,4890,4880,4890,4875,831
20241004,151700,250747370,4880,4890,4890,4880,1394
20241004,151600,243944580,4880,4880,4880,4880,0
20241004,151500,243944580,4880,4880,4880,4880,10
20241004,151400,243895780,4880,4880,4880,4880,0
20241004,151300,243895780,4880,4900,4900,4880,113
20241004,151200,243342340,4900,4900,4900,4900,36
20241004,151100,243165940,4900,4885,4900,4885,50
20241004,151000,242921360,4880,4880,4885,4880,351
20241004,150900,241208250,4880,4905,4905,4880,1902
20241004,150800,231888490,4910,4910,4910,4910,121
20241004,150700,231294380,4910,4910,4910,4910,0
20241004,150600,231294380,4910,4910,4910,4910,0
20241004,150500,231294380,4910,4910,4910,4910,2
20241004,150400,231284560,4915,4915,4915,4915,0
20241004,150300,231284560,4915,4910,4915,4910,121
20241004,150200,230689895,4915,4915,4915,4915,100
20241004,150100,230198395,4910,4915,4915,4910,10
20241004,150000,230149270,4915,4915,4915,4915,118
20241004,145900,229569300,4910,4910,4910,4910,0
20241004,145800,229569300,4910,4910,4910,4910,10
20241004,145700,229520200,4910,4910,4910,4910,13
20241004,145600,229456370,4910,4910,4910,4910,1
20241004,145500,229451460,4915,4915,4915,4915,0
20241004,145400,229451460,4915,4905,4915,4905,10
20241004,145300,229402385,4900,4900,4900,4900,0
20241004,145200,229402385,4900,4900,4900,4900,497
20241004,145100,226967085,4900,4900,4900,4900,0
20241004,145000,226967085,4900,4900,4900,4900,0
20241004,144900,226967085,4900,4900,4900,4900,2
20241004,144800,226957285,4900,4900,4900,4900,510
20241004,144700,224458285,4905,4905,4905,4905,0
20241004,144600,224458285,4905,4905,4905,4905,0
20241004,144500,224458285,4905,4905,4905,4905,0
20241004,144400,224458285,4905,4905,4905,4905,0
20241004,144300,224458285,4905,4905,4905,4905,1
20241004,144200,224453380,4905,4905,4905,4905,0
20241004,144100,224453380,4905,4905,4905,4905,0
20241004,144000,224453380,4905,4905,4905,4905,140
20241004,143900,223766680,4910,4910,4910,4910,0
20241004,143800,223766680,4910,4910,4910,4910,0
20241004,143700,223766680,4910,4910,4910,4910,4
20241004,143600,223747040,4905,4905,4905,4905,62
20241004,143500,223442930,4905,4905,4905,4905,10
20241004,143400,223393880,4905,4905,4905,4905,0
20241004,143300,223393880,4905,4905,4905,4905,0
20241004,143200,223393880,4905,4905,4905,4905,0
20241004,143100,223393880,4905,4905,4905,4905,3
20241004,143000,223379165,4920,4920,4920,4920,0
20241004,142900,223379165,4920,4915,4920,4915,35
20241004,142800,223207000,4910,4905,4910,4905,616
20241004,142700,220182450,4910,4910,4910,4910,114
20241004,142600,219622710,4910,4910,4910,4910,2
20241004,142500,219612890,4910,4910,4910,4910,0
20241004,142400,219612890,4910,4910,4910,4910,234
20241004,142300,218463950,4910,4910,4910,4910,1
20241004,142200,218459040,4910,4910,4910,4910,2
20241004,142100,218449220,4910,4910,4910,4910,0
20241004,142000,218449220,4910,4910,4910,4910,0
20241004,141900,218449220,4910,4910,4910,4910,0
20241004,141800,218449220,4910,4910,4910,4910,2
20241004,141700,218439400,4915,4915,4915,4915,0
20241004,141600,218439400,4915,4915,4915,4915,0
20241004,141500,218439400,4915,4915,4915,4915,0
20241004,141400,218439400,4915,4915,4915,4915,0
20241004,141300,218439400,4915,4915,4915,4915,0
20241004,141200,218439400,4915,4915,4915,4915,50
20241004,141100,218193650,4915,4915,4915,4915,4
20241004,141000,218173990,4920,4920,4920,4920,0
20241004,140900,218173990,4920,4920,4920,4920,0
20241004,140800,218173990,4920,4920,4920,4920,0
20241004,140700,218173990,4920,4920,4920,4920,0
20241004,140600,218173990,4920,4920,4920,4920,0
20241004,140500,218173990,4920,4920,4920,4920,96
20241004,140400,217701670,4925,4925,4925,4925,0
20241004,140300,217701670,4925,4925,4925,4925,377
20241004,140200,215844945,4925,4925,4925,4925,0
20241004,140100,215844945,4925,4925,4925,4925,0
20241004,140000,215844945,4925,4925,4925,4925,0
20241004,135900,215844945,4925,4925,4925,4925,0
20241004,135800,215844945,4925,4925,4925,4925,0
20241004,135700,215844945,4925,4925,4925,4925,104
20241004,135600,215332745,4925,4925,4925,4925,0
20241004,135500,215332745,4925,4925,4925,4925,0
20241004,135400,215332745,4925,4925,4925,4925,1
20241004,135300,215327820,4925,4925,4925,4925,0
20241004,135200,215327820,4925,4925,4925,4925,0
20241004,135100,215327820,4925,4925,4925,4925,0
20241004,135000,215327820,4925,4925,4925,4925,0
20241004,134900,215327820,4925,4925,4925,4925,0
20241004,134800,215327820,4925,4925,4925,4925,0
20241004,134700,215327820,4925,4925,4925,4925,0
20241004,134600,215327820,4925,4925,4925,4925,1
20241004,134500,215322895,4935,4940,4940,4935,301
20241004,134400,213835960,4970,4970,4970,4970,1
20241004,134300,213830990,4975,4970,4975,4970,491
20241004,134200,211390715,4970,4950,4970,4950,6079
20241004,134100,181225050,4950,4915,4950,4915,5760
20241004,134000,152714240,4895,4895,4895,4895,194
20241004,133900,151764610,4895,4895,4895,4895,0
20241004,133800,151764610,4895,4895,4895,4895,108
20241004,133700,151235950,4905,4905,4905,4905,0
20241004,133600,151235950,4905,4905,4905,4905,0
20241004,133500,151235950,4905,4895,4905,4895,14
20241004,133400,151167360,4895,4895,4895,4895,68
20241004,133300,150834500,4895,4895,4895,4895,0
20241004,133200,150834500,4895,4895,4895,4895,100
20241004,133100,150345000,4895,4895,4895,4895,0
20241004,133000,150345000,4895,4895,4895,4895,0
20241004,132900,150345000,4895,4895,4895,4895,0
20241004,132800,150345000,4895,4895,4895,4895,38
20241004,132700,150158990,4930,4930,4930,4930,0
20241004,132600,150158990,4930,4930,4930,4930,0
20241004,132500,150158990,4930,4930,4930,4930,0
20241004,132400,150158990,4930,4930,4930,4930,0
20241004,132300,150158990,4930,4930,4930,4930,0
20241004,132200,150158990,4930,4930,4930,4930,0
20241004,132100,150158990,4930,4930,4930,4930,0
20241004,132000,150158990,4930,4930,4930,4930,0
20241004,131900,150158990,4930,4930,4930,4930,0
20241004,131800,150158990,4930,4930,4930,4930,6
20241004,131700,150129410,4940,4940,4940,4940,0
20241004,131600,150129410,4940,4895,4940,4895,17
20241004,131500,150046025,4890,4890,4890,4890,0
20241004,131400,150046025,4890,4890,4890,4890,0
20241004,131300,150046025,4890,4890,4890,4890,0
20241004,131200,150046025,4890,4890,4890,4890,0
20241004,131100,150046025,4890,4890,4890,4890,0
20241004,131000,150046025,4890,4890,4890,4890,0
20241004,130900,150046025,4890,4890,4890,4890,8
20241004,130800,150006905,4895,4895,4895,4895,2
20241004,130700,149997115,4890,4865,4890,4865,3085
20241004,130600,134986880,4870,4915,4915,4870,7148
20241004,130500,100022780,4935,4935,4935,4935,0
20241004,130400,100022780,4935,4915,4935,4915,10
20241004,130300,99973585,4920,4935,4945,4915,22
20241004,130200,99864920,4915,4915,4915,4915,0
20241004,130100,99864920,4915,4915,4915,4915,0
20241004,130000,99864920,4915,4945,4945,4915,21
20241004,125900,99761105,4945,4945,4945,4945,0
20241004,125800,99761105,4945,4930,4945,4930,99
20241004,125700,99271845,4930,4930,4930,4930,0
20241004,125600,99271845,4930,4910,4930,4910,37
20241004,125500,99089475,4910,4910,4910,4910,0
20241004,125400,99089475,4910,4910,4910,4910,0
20241004,125300,99089475,4910,4910,4910,4910,0
20241004,125200,99089475,4910,4920,4920,4910,993
20241004,125100,94212855,4920,4920,4920,4920,0
20241004,125000,94212855,4920,4920,4920,4920,2
20241004,124900,94203015,4925,4925,4925,4925,0
20241004,124800,94203015,4925,4925,4925,4925,199
20241004,124700,93222940,4925,4925,4925,4925,0
20241004,124600,93222940,4925,4925,4925,4925,0
20241004,124500,93222940,4925,4925,4925,4925,0
20241004,124400,93222940,4925,4925,4925,4925,0
20241004,124300,93222940,4925,4930,4930,4925,4
20241004,124200,93203235,4930,4930,4930,4930,0
20241004,124100,93203235,4930,4930,4930,4930,10
20241004,124000,93153935,4930,4930,4930,4930,7
20241004,123900,93119425,4930,4930,4930,4930,3
20241004,123800,93104635,4930,4930,4930,4930,19
20241004,123700,93010965,4925,4925,4925,4925,1
20241004,123600,93006040,4925,4925,4925,4925,0
20241004,123500,93006040,4925,4925,4925,4925,0
20241004,123400,93006040,4925,4925,4925,4925,0
20241004,123300,93006040,4925,4925,4925,4925,0
20241004,123200,93006040,4925,4925,4925,4925,0
20241004,123100,93006040,4925,4925,4925,4925,0
20241004,123000,93006040,4925,4920,4925,4920,180
20241004,122900,92119555,4915,4915,4915,4915,0
20241004,122800,92119555,4915,4915,4915,4915,0
20241004,122700,92119555,4915,4915,4915,4915,0
20241004,122600,92119555,4915,4915,4915,4915,2
20241004,122500,92109725,4925,4925,4925,4925,0
20241004,122400,92109725,4925,4925,4925,4925,0
20241004,122300,92109725,4925,4925,4925,4925,0
20241004,122200,92109725,4925,4925,4925,4925,0
20241004,122100,92109725,4925,4925,4925,4925,0
20241004,122000,92109725,4925,4925,4925,4925,0
20241004,121900,92109725,4925,4925,4925,4925,0
20241004,121800,92109725,4925,4925,4925,4925,0
20241004,121700,92109725,4925,4925,4925,4925,0
20241004,121600,92109725,4925,4925,4925,4925,0
20241004,121500,92109725,4925,4925,4925,4925,0
20241004,121400,92109725,4925,4925,4925,4925,0
20241004,121300,92109725,4925,4925,4925,4925,1
20241004,121200,92104800,4920,4920,4920,4920,1
20241004,121100,92099880,4920,4920,4920,4920,0
20241004,121000,92099880,4920,4920,4920,4920,1
20241004,120900,92094960,4905,4905,4905,4905,0
20241004,120800,92094960,4905,4910,4910,4905,73
20241004,120700,91736595,4915,4910,4915,4910,62
20241004,120600,91432165,4915,4915,4915,4915,0
20241004,120500,91432165,4915,4915,4915,4915,0
20241004,120400,91432165,4915,4915,4915,4915,0
20241004,120300,91432165,4915,4915,4915,4915,1
20241004,120200,91427250,4910,4905,4910,4905,12
20241004,120100,91368380,4910,4910,4910,4910,0
20241004,120000,91368380,4910,4905,4910,4905,3
20241004,115900,91353660,4905,4905,4905,4905,0
20241004,115800,91353660,4905,4905,4905,4905,0
20241004,115700,91353660,4905,4910,4910,4905,50
20241004,115600,91108165,4910,4910,4910,4910,67
20241004,115500,90779195,4910,4910,4910,4910,0
20241004,115400,90779195,4910,4910,4910,4910,0
20241004,115300,90779195,4910,4915,4915,4910,50
20241004,115200,90533595,4915,4915,4915,4915,0
20241004,115100,90533595,4915,4915,4915,4915,0
20241004,115000,90533595,4915,4915,4915,4915,0
20241004,114900,90533595,4915,4915,4915,4915,0
20241004,114800,90533595,4915,4915,4915,4915,0
20241004,114700,90533595,4915,4915,4915,4915,0
20241004,114600,90533595,4915,4915,4915,4915,0
20241004,114500,90533595,4915,4945,4945,4915,2
20241004,114400,90523735,4945,4945,4945,4945,2
20241004,114300,90513845,4950,4950,4950,4950,0
20241004,114200,90513845,4950,4950,4950,4950,0
20241004,114100,90513845,4950,4930,4950,4930,12
20241004,114000,90454540,4915,4915,4915,4915,1
20241004,113900,90449625,4915,4915,4915,4915,0
20241004,113800,90449625,4915,4915,4915,4915,0
20241004,113700,90449625,4915,4915,4915,4915,2
20241004,113600,90439795,4910,4910,4910,4910,0
20241004,113500,90439795,4910,4910,4910,4910,0
20241004,113400,90439795,4910,4910,4910,4910,0
20241004,113300,90439795,4910,4910,4910,4910,2
20241004,113200,90429975,4935,4935,4935,4935,0
20241004,113100,90429975,4935,4935,4935,4935,0
20241004,113000,90429975,4935,4935,4935,4935,0
20241004,112900,90429975,4935,4935,4935,4935,0
20241004,112800,90429975,4935,4910,4935,4910,23
20241004,112700,90316980,4910,4910,4910,4910,2
20241004,112600,90307160,4915,4915,4915,4915,46
20241004,112500,90081070,4910,4910,4910,4910,0
20241004,112400,90081070,4910,4910,4910,4910,0
20241004,112300,90081070,4910,4910,4910,4910,2
20241004,112200,90071250,4910,4910,4910,4910,0
20241004,112100,90071250,4910,4910,4910,4910,0
20241004,112000,90071250,4910,4910,4910,4910,0
20241004,111900,90071250,4910,4910,4910,4910,0
20241004,111800,90071250,4910,4905,4910,4905,95
20241004,111700,89605265,4905,4905,4905,4905,0
20241004,111600,89605265,4905,4905,4905,4905,3
20241004,111500,89590550,4905,4905,4905,4905,0
20241004,111400,89590550,4905,4905,4905,4905,1
20241004,111300,89585645,4905,4905,4905,4905,0
20241004,111200,89585645,4905,4915,4915,4905,7
20241004,111100,89551260,4915,4915,4915,4915,1
20241004,111000,89546345,4900,4900,4900,4900,0
20241004,110900,89546345,4900,4905,4905,4900,252
20241004,110800,88311540,4900,4900,4900,4900,0
20241004,110700,88311540,4900,4900,4900,4900,0
20241004,110600,88311540,4900,4900,4900,4900,0
20241004,110500,88311540,4900,4900,4900,4900,2
20241004,110400,88301740,4900,4900,4900,4900,0
20241004,110300,88301740,4900,4900,4900,4900,0
20241004,110200,88301740,4900,4900,4900,4900,0
20241004,110100,88301740,4900,4900,4900,4900,0
20241004,110000,88301740,4900,4900,4900,4900,0
20241004,105900,88301740,4900,4900,4900,4900,2
20241004,105800,88291940,4915,4915,4915,4915,0
20241004,105700,88291940,4915,4915,4915,4915,0
20241004,105600,88291940,4915,4915,4915,4915,2
20241004,105500,88282110,4895,4895,4895,4895,7
20241004,105400,88247845,4900,4910,4910,4900,2324
20241004,105300,76858915,4910,4910,4910,4910,0
20241004,105200,76858915,4910,4910,4910,4910,2
20241004,105100,76849095,4915,4915,4915,4915,3
20241004,105000,76834350,4915,4915,4915,4915,0
20241004,104900,76834350,4915,4910,4915,4910,6
20241004,104800,76804870,4915,4915,4915,4915,4
20241004,104700,76785210,4910,4910,4910,4910,0
20241004,104600,76785210,4910,4910,4910,4910,22
20241004,104500,76677190,4910,4910,4910,4910,0
20241004,104400,76677190,4910,4910,4910,4910,0
20241004,104300,76677190,4910,4910,4910,4910,0
20241004,104200,76677190,4910,4910,4910,4910,2
20241004,104100,76667370,4910,4910,4910,4910,0
20241004,104000,76667370,4910,4910,4910,4910,0
20241004,103900,76667370,4910,4910,4910,4910,2
20241004,103800,76657550,4915,4915,4915,4915,1
20241004,103700,76652635,4910,4910,4910,4910,0
20241004,103600,76652635,4910,4915,4915,4910,12
20241004,103500,76593665,4915,4915,4915,4915,0
20241004,103400,76593665,4915,4915,4915,4915,221
20241004,103300,75507450,4915,4915,4915,4915,52
20241004,103200,75251870,4915,4915,4915,4915,290
20241004,103100,73826520,4915,4915,4915,4915,0
20241004,103000,73826520,4915,4915,4915,4915,0
20241004,102900,73826520,4915,4915,4915,4915,271
20241004,102800,72494555,4915,4915,4915,4915,190
20241004,102700,71560705,4915,4915,4915,4915,0
20241004,102600,71560705,4915,4925,4925,4915,201
20241004,102500,70571495,4935,4925,4935,4925,3
20241004,102400,70556710,4935,4935,4935,4935,0
20241004,102300,70556710,4935,4935,4935,4935,5
20241004,102200,70532035,4925,4925,4925,4925,2
20241004,102100,70522185,4925,4925,4925,4925,0
20241004,102000,70522185,4925,4925,4925,4925,0
20241004,101900,70522185,4925,4925,4925,4925,2
20241004,101800,70512335,4935,4935,4935,4935,1
20241004,101700,70507400,4935,4935,4935,4935,10
20241004,101600,70458050,4935,4935,4935,4935,1
20241004,101500,70453115,4920,4920,4920,4920,2
20241004,101400,70443275,4935,4935,4935,4935,0
20241004,101300,70443275,4935,4935,4935,4935,2
20241004,101200,70433405,4920,4920,4920,4920,0
20241004,101100,70433405,4920,4920,4920,4920,14
20241004,101000,70364525,4935,4935,4935,4935,3
20241004,100900,70349720,4920,4920,4920,4920,328
20241004,100800,68735960,4920,4915,4920,4915,48
20241004,100700,68499805,4920,4920,4920,4920,16
20241004,100600,68421085,4915,4915,4915,4915,2
20241004,100500,68411255,4920,4920,4920,4920,3
20241004,100400,68396495,4920,4920,4920,4915,4
20241004,100300,68376825,4915,4915,4915,4915,118
20241004,100200,67796855,4915,4915,4915,4915,2
20241004,100100,67787025,4915,4915,4915,4915,0
20241004,100000,67787025,4915,4915,4915,4915,0
20241004,095900,67787025,4915,4915,4915,4915,2
20241004,095800,67777195,4915,4915,4915,4915,0
20241004,095700,67777195,4915,4915,4915,4915,2
20241004,095600,67767365,4915,4915,4915,4915,0
20241004,095500,67767365,4915,4915,4915,4915,10
20241004,095400,67718215,4915,4920,4920,4915,33
20241004,095300,67555860,4920,4930,4930,4920,257
20241004,095200,66290120,4930,4925,4930,4925,514
20241004,095100,63758470,4925,4925,4925,4925,32
20241004,095000,63600870,4925,4930,4930,4925,22
20241004,094900,63492430,4930,4940,4940,4930,233
20241004,094800,62342435,4940,4940,4940,4940,0
20241004,094700,62342435,4940,4940,4940,4940,0
20241004,094600,62342435,4940,4940,4940,4940,0
20241004,094500,62342435,4940,4940,4940,4940,0
20241004,094400,62342435,4940,4940,4940,4940,0
20241004,094300,62342435,4940,4965,4965,4940,12
20241004,094200,62282905,4965,4965,4965,4965,3
20241004,094100,62268010,4940,4940,4940,4940,0
20241004,094000,62268010,4940,4940,4940,4940,0
20241004,093900,62268010,4940,4940,4940,4940,0
20241004,093800,62268010,4940,4940,4940,4940,0
20241004,093700,62268010,4940,4940,4940,4940,0
20241004,093600,62268010,4940,4940,4940,4940,0
20241004,093500,62268010,4940,4940,4940,4940,5
20241004,093400,62243310,4940,4940,4940,4940,0
20241004,093300,62243310,4940,4940,4940,4940,0
20241004,093200,62243310,4940,4940,4940,4940,0
20241004,093100,62243310,4940,4940,4940,4940,0
20241004,093000,62243310,4940,4940,4940,4940,300
20241004,092900,60761310,4945,4960,4960,4945,79
20241004,092800,60369625,4970,4975,4980,4970,40
20241004,092700,60170645,4975,4970,4975,4970,223
20241004,092600,59061630,4970,4970,4970,4970,5
20241004,092500,59036780,4965,4965,4970,4965,586
20241004,092400,56126120,4965,4960,4965,4960,1528
20241004,092300,48547015,4960,4920,4970,4920,5224
20241004,092200,22601595,4915,4900,4915,4900,2544
20241004,092100,10134910,4860,4860,4860,4860,0
20241004,092000,10134910,4860,4860,4860,4860,0
20241004,091900,10134910,4860,4875,4875,4860,50
20241004,091800,9891620,4880,4885,4885,4880,1051
20241004,091700,4762620,4890,4890,4890,4890,469
20241004,091600,2469210,4890,4900,4900,4890,101
20241004,091500,1974970,4905,4905,4905,4905,9
20241004,091400,1930825,4905,4905,4905,4905,25
20241004,091300,1808200,4900,4900,4900,4900,50
20241004,091200,1563200,4905,4905,4905,4905,0
20241004,091100,1563200,4905,4905,4905,4905,4
20241004,091000,1543580,4900,4905,4905,4900,29
20241004,090900,1401465,4900,4905,4905,4900,165
20241004,090800,592955,4905,4905,4905,4905,0
20241004,090700,592955,4905,4905,4905,4905,0
20241004,090600,592955,4905,4905,4905,4905,3
20241004,090500,578240,4905,4905,4905,4905,8
20241004,090400,539000,4900,4900,4900,4900,0
20241004,090300,539000,4900,4900,4900,4900,0
20241004,090200,539000,4900,4900,4900,4900,1
20241004,090100,534100,4900,4900,4900,4900,0
20241004,090000,534100,4900,4900,4900,4900,109