stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,214500,4718386290,4500,4500,4500,4500,32443
20241004,214400,4718386290,4500,4500,4500,4500,0
20241004,214300,4718386290,4500,4500,4500,4500,0
20241004,214200,4718386290,4500,4500,4500,4500,0
20241004,214100,4718386290,4500,4500,4500,4500,0
20241004,214000,4718386290,4500,4500,4500,4500,0
20241004,213900,4718386290,4500,4500,4500,4500,0
20241004,213800,4718386290,4500,4500,4500,4500,0
20241004,213700,4718386290,4500,4500,4500,4500,0
20241004,213600,4718386290,4500,4500,4500,4500,0
20241004,213500,4718386290,4500,4500,4500,4500,0
20241004,213400,4718386290,4500,4500,4500,4500,0
20241004,213300,4718386290,4500,4500,4500,4500,0
20241004,213200,4718386290,4500,4500,4500,4500,0
20241004,213100,4718386290,4500,4500,4500,4500,0
20241004,213000,4718386290,4500,4500,4500,4500,0
20241004,212900,4718386290,4500,4500,4500,4500,0
20241004,212800,4718386290,4500,4500,4500,4500,0
20241004,212700,4718386290,4500,4500,4500,4500,0
20241004,212600,4718386290,4500,4500,4500,4500,0
20241004,212500,4718386290,4500,4500,4500,4500,0
20241004,212400,4718386290,4500,4500,4500,4500,0
20241004,212300,4718386290,4500,4500,4500,4500,0
20241004,212200,4718386290,4500,4500,4500,4500,0
20241004,212100,4718386290,4500,4500,4500,4500,0
20241004,212000,4718386290,4500,4500,4500,4500,0
20241004,211900,4718386290,4500,4500,4500,4500,0
20241004,211800,4718386290,4500,4500,4500,4500,0
20241004,211700,4718386290,4500,4500,4500,4500,0
20241004,211600,4718386290,4500,4500,4500,4500,0
20241004,211500,4718386290,4500,4500,4500,4500,32443
20241004,211400,4718386290,4500,4500,4500,4500,0
20241004,211300,4718386290,4500,4500,4500,4500,0
20241004,211200,4718386290,4500,4500,4500,4500,0
20241004,211100,4718386290,4500,4500,4500,4500,0
20241004,211000,4718386290,4500,4500,4500,4500,0
20241004,210900,4718386290,4500,4500,4500,4500,0
20241004,210800,4718386290,4500,4500,4500,4500,0
20241004,210700,4718386290,4500,4500,4500,4500,0
20241004,210600,4718386290,4500,4500,4500,4500,0
20241004,210500,4718386290,4500,4500,4500,4500,0
20241004,210400,4718386290,4500,4500,4500,4500,0
20241004,210300,4718386290,4500,4500,4500,4500,0
20241004,210200,4718386290,4500,4500,4500,4500,0
20241004,210100,4718386290,4500,4500,4500,4500,0
20241004,210000,4718386290,4500,4500,4500,4500,0
20241004,205900,4718386290,4500,4500,4500,4500,0
20241004,205800,4718386290,4500,4500,4500,4500,0
20241004,205700,4718386290,4500,4500,4500,4500,0
20241004,205600,4718386290,4500,4500,4500,4500,0
20241004,205500,4718386290,4500,4500,4500,4500,0
20241004,205400,4718386290,4500,4500,4500,4500,0
20241004,205300,4718386290,4500,4500,4500,4500,0
20241004,205200,4718386290,4500,4500,4500,4500,0
20241004,205100,4718386290,4500,4500,4500,4500,0
20241004,205000,4718386290,4500,4500,4500,4500,0
20241004,204900,4718386290,4500,4500,4500,4500,0
20241004,204800,4718386290,4500,4500,4500,4500,0
20241004,204700,4718386290,4500,4500,4500,4500,0
20241004,204600,4718386290,4500,4500,4500,4500,0
20241004,204500,4718386290,4500,4500,4500,4500,32443
20241004,204400,4718386290,4500,4500,4500,4500,0
20241004,204300,4718386290,4500,4500,4500,4500,0
20241004,204200,4718386290,4500,4500,4500,4500,0
20241004,204100,4718386290,4500,4500,4500,4500,0
20241004,204000,4718386290,4500,4500,4500,4500,0
20241004,203900,4718386290,4500,4500,4500,4500,0
20241004,203800,4718386290,4500,4500,4500,4500,0
20241004,203700,4718386290,4500,4500,4500,4500,0
20241004,203600,4718386290,4500,4500,4500,4500,0
20241004,203500,4718386290,4500,4500,4500,4500,0
20241004,203400,4718386290,4500,4500,4500,4500,0
20241004,203300,4718386290,4500,4500,4500,4500,0
20241004,203200,4718386290,4500,4500,4500,4500,0
20241004,203100,4718386290,4500,4500,4500,4500,0
20241004,203000,4718386290,4500,4500,4500,4500,0
20241004,202900,4718386290,4500,4500,4500,4500,0
20241004,202800,4718386290,4500,4500,4500,4500,0
20241004,202700,4718386290,4500,4500,4500,4500,0
20241004,202600,4718386290,4500,4500,4500,4500,0
20241004,202500,4718386290,4500,4500,4500,4500,0
20241004,202400,4718386290,4500,4500,4500,4500,0
20241004,202300,4718386290,4500,4500,4500,4500,0
20241004,202200,4718386290,4500,4500,4500,4500,0
20241004,202100,4718386290,4500,4500,4500,4500,0
20241004,202000,4718386290,4500,4500,4500,4500,0
20241004,201900,4718386290,4500,4500,4500,4500,0
20241004,201800,4718386290,4500,4500,4500,4500,0
20241004,201700,4718386290,4500,4500,4500,4500,0
20241004,201600,4718386290,4500,4500,4500,4500,0
20241004,201500,4718386290,4500,4500,4500,4500,32443
20241004,201400,4718386290,4500,4500,4500,4500,0
20241004,201300,4718386290,4500,4500,4500,4500,0
20241004,201200,4718386290,4500,4500,4500,4500,0
20241004,201100,4718386290,4500,4500,4500,4500,0
20241004,201000,4718386290,4500,4500,4500,4500,0
20241004,200900,4718386290,4500,4500,4500,4500,0
20241004,200800,4718386290,4500,4500,4500,4500,0
20241004,200700,4718386290,4500,4500,4500,4500,0
20241004,200600,4718386290,4500,4500,4500,4500,0
20241004,200500,4718386290,4500,4500,4500,4500,0
20241004,200400,4718386290,4500,4500,4500,4500,0
20241004,200300,4718386290,4500,4500,4500,4500,0
20241004,200200,4718386290,4500,4500,4500,4500,0
20241004,200100,4718386290,4500,4500,4500,4500,0
20241004,200000,4718386290,4500,4500,4500,4500,0
20241004,195900,4718386290,4500,4500,4500,4500,0
20241004,195800,4718386290,4500,4500,4500,4500,0
20241004,195700,4718386290,4500,4500,4500,4500,0
20241004,195600,4718386290,4500,4500,4500,4500,0
20241004,195500,4718386290,4500,4500,4500,4500,0
20241004,195400,4718386290,4500,4500,4500,4500,0
20241004,195300,4718386290,4500,4500,4500,4500,0
20241004,195200,4718386290,4500,4500,4500,4500,0
20241004,195100,4718386290,4500,4500,4500,4500,0
20241004,195000,4718386290,4500,4500,4500,4500,0
20241004,194900,4718386290,4500,4500,4500,4500,0
20241004,194800,4718386290,4500,4500,4500,4500,0
20241004,194700,4718386290,4500,4500,4500,4500,0
20241004,194600,4718386290,4500,4500,4500,4500,0
20241004,194500,4718386290,4500,4500,4500,4500,32443
20241004,194400,4718386290,4500,4500,4500,4500,0
20241004,194300,4718386290,4500,4500,4500,4500,0
20241004,194200,4718386290,4500,4500,4500,4500,0
20241004,194100,4718386290,4500,4500,4500,4500,0
20241004,194000,4718386290,4500,4500,4500,4500,0
20241004,193900,4718386290,4500,4500,4500,4500,0
20241004,193800,4718386290,4500,4500,4500,4500,0
20241004,193700,4718386290,4500,4500,4500,4500,0
20241004,193600,4718386290,4500,4500,4500,4500,0
20241004,193500,4718386290,4500,4500,4500,4500,0
20241004,193400,4718386290,4500,4500,4500,4500,0
20241004,193300,4718386290,4500,4500,4500,4500,0
20241004,193200,4718386290,4500,4500,4500,4500,0
20241004,193100,4718386290,4500,4500,4500,4500,0
20241004,193000,4718386290,4500,4500,4500,4500,0
20241004,192900,4718386290,4500,4500,4500,4500,0
20241004,192800,4718386290,4500,4500,4500,4500,0
20241004,192700,4718386290,4500,4500,4500,4500,0
20241004,192600,4718386290,4500,4500,4500,4500,0
20241004,192500,4718386290,4500,4500,4500,4500,0
20241004,192400,4718386290,4500,4500,4500,4500,0
20241004,192300,4718386290,4500,4500,4500,4500,0
20241004,192200,4718386290,4500,4500,4500,4500,0
20241004,192100,4718386290,4500,4500,4500,4500,0
20241004,192000,4718386290,4500,4500,4500,4500,0
20241004,191900,4718386290,4500,4500,4500,4500,0
20241004,191800,4718386290,4500,4500,4500,4500,0
20241004,191700,4718386290,4500,4500,4500,4500,0
20241004,191600,4718386290,4500,4500,4500,4500,0
20241004,191500,4718386290,4500,4500,4500,4500,32443
20241004,191400,4718386290,4500,4500,4500,4500,0
20241004,191300,4718386290,4500,4500,4500,4500,0
20241004,191200,4718386290,4500,4500,4500,4500,0
20241004,191100,4718386290,4500,4500,4500,4500,0
20241004,191000,4718386290,4500,4500,4500,4500,0
20241004,190900,4718386290,4500,4500,4500,4500,0
20241004,190800,4718386290,4500,4500,4500,4500,0
20241004,190700,4718386290,4500,4500,4500,4500,0
20241004,190600,4718386290,4500,4500,4500,4500,0
20241004,190500,4718386290,4500,4500,4500,4500,0
20241004,190400,4718386290,4500,4500,4500,4500,0
20241004,190300,4718386290,4500,4500,4500,4500,0
20241004,190200,4718386290,4500,4500,4500,4500,0
20241004,190100,4718386290,4500,4500,4500,4500,0
20241004,190000,4718386290,4500,4500,4500,4500,0
20241004,185900,4718386290,4500,4500,4500,4500,0
20241004,185800,4718386290,4500,4500,4500,4500,0
20241004,185700,4718386290,4500,4500,4500,4500,0
20241004,185600,4718386290,4500,4500,4500,4500,0
20241004,185500,4718386290,4500,4500,4500,4500,0
20241004,185400,4718386290,4500,4500,4500,4500,0
20241004,185300,4718386290,4500,4500,4500,4500,0
20241004,185200,4718386290,4500,4500,4500,4500,0
20241004,185100,4718386290,4500,4500,4500,4500,0
20241004,185000,4718386290,4500,4500,4500,4500,0
20241004,184900,4718386290,4500,4500,4500,4500,0
20241004,184800,4718386290,4500,4500,4500,4500,0
20241004,184700,4718386290,4500,4500,4500,4500,0
20241004,184600,4718386290,4500,4500,4500,4500,0
20241004,184500,4718386290,4500,4500,4500,4500,32443
20241004,184400,4718386290,4500,4500,4500,4500,0
20241004,184300,4718386290,4500,4500,4500,4500,0
20241004,184200,4718386290,4500,4500,4500,4500,0
20241004,184100,4718386290,4500,4500,4500,4500,0
20241004,184000,4718386290,4500,4500,4500,4500,0
20241004,183900,4718386290,4500,4500,4500,4500,0
20241004,183800,4718386290,4500,4500,4500,4500,0
20241004,183700,4718386290,4500,4500,4500,4500,0
20241004,183600,4718386290,4500,4500,4500,4500,0
20241004,183500,4718386290,4500,4500,4500,4500,0
20241004,183400,4718386290,4500,4500,4500,4500,0
20241004,183300,4718386290,4500,4500,4500,4500,0
20241004,183200,4718386290,4500,4500,4500,4500,0
20241004,183100,4718386290,4500,4500,4500,4500,0
20241004,183000,4718386290,4500,4500,4500,4500,0
20241004,182900,4718386290,4500,4500,4500,4500,0
20241004,182800,4718386290,4500,4500,4500,4500,0
20241004,182700,4718386290,4500,4500,4500,4500,0
20241004,182600,4718386290,4500,4500,4500,4500,0
20241004,182500,4718386290,4500,4500,4500,4500,0
20241004,182400,4718386290,4500,4500,4500,4500,0
20241004,182300,4718386290,4500,4500,4500,4500,0
20241004,182200,4718386290,4500,4500,4500,4500,0
20241004,182100,4718386290,4500,4500,4500,4500,0
20241004,182000,4718386290,4500,4500,4500,4500,0
20241004,181900,4718386290,4500,4500,4500,4500,0
20241004,181800,4718386290,4500,4500,4500,4500,0
20241004,181700,4718386290,4500,4500,4500,4500,0
20241004,181600,4718386290,4500,4500,4500,4500,0
20241004,181500,4718386290,4500,4500,4500,4500,32443
20241004,181400,4718386290,4500,4500,4500,4500,0
20241004,181300,4718386290,4500,4500,4500,4500,0
20241004,181200,4718386290,4500,4500,4500,4500,0
20241004,181100,4718386290,4500,4500,4500,4500,0
20241004,181000,4718386290,4500,4500,4500,4500,0
20241004,180900,4718386290,4500,4500,4500,4500,0
20241004,180800,4718386290,4500,4500,4500,4500,0
20241004,180700,4718386290,4500,4500,4500,4500,0
20241004,180600,4718386290,4500,4500,4500,4500,0
20241004,180500,4718386290,4500,4500,4500,4500,0
20241004,180400,4718386290,4500,4500,4500,4500,0
20241004,180300,4718386290,4500,4500,4500,4500,0
20241004,180200,4718386290,4500,4500,4500,4500,0
20241004,180100,4718386290,4500,4500,4500,4500,0
20241004,180000,4718386290,4500,4500,4500,4500,0
20241004,175900,4718386290,4500,4500,4500,4500,0
20241004,175800,4718386290,4500,4500,4500,4500,0
20241004,175700,4718386290,4500,4500,4500,4500,0
20241004,175600,4718386290,4500,4500,4500,4500,0
20241004,175500,4718386290,4500,4500,4500,4500,0
20241004,175400,4718386290,4500,4500,4500,4500,0
20241004,175300,4718386290,4500,4500,4500,4500,0
20241004,175200,4718386290,4500,4500,4500,4500,0
20241004,175100,4718386290,4500,4500,4500,4500,0
20241004,175000,4718386290,4500,4500,4500,4500,0
20241004,174900,4718386290,4500,4500,4500,4500,0
20241004,174800,4718386290,4500,4500,4500,4500,0
20241004,174700,4718386290,4500,4500,4500,4500,0
20241004,174600,4718386290,4500,4500,4500,4500,0
20241004,174500,4718386290,4500,4500,4500,4500,32443
20241004,174400,4718386290,4500,4500,4500,4500,0
20241004,174300,4718386290,4500,4500,4500,4500,0
20241004,174200,4718386290,4500,4500,4500,4500,0
20241004,174100,4718386290,4500,4500,4500,4500,0
20241004,174000,4718386290,4500,4500,4500,4500,0
20241004,173900,4718386290,4500,4500,4500,4500,0
20241004,173800,4718386290,4500,4500,4500,4500,0
20241004,173700,4718386290,4500,4500,4500,4500,0
20241004,173600,4718386290,4500,4500,4500,4500,0
20241004,173500,4718386290,4500,4500,4500,4500,0
20241004,173400,4718386290,4500,4500,4500,4500,0
20241004,173300,4718386290,4500,4500,4500,4500,0
20241004,173200,4718386290,4500,4500,4500,4500,0
20241004,173100,4718386290,4500,4500,4500,4500,0
20241004,173000,4718386290,4500,4500,4500,4500,0
20241004,172900,4718386290,4500,4500,4500,4500,0
20241004,172800,4718386290,4500,4500,4500,4500,0
20241004,172700,4718386290,4500,4500,4500,4500,0
20241004,172600,4718386290,4500,4500,4500,4500,0
20241004,172500,4718386290,4500,4500,4500,4500,0
20241004,172400,4718386290,4500,4500,4500,4500,0
20241004,172300,4718386290,4500,4500,4500,4500,0
20241004,172200,4718386290,4500,4500,4500,4500,0
20241004,172100,4718386290,4500,4500,4500,4500,0
20241004,172000,4718386290,4500,4500,4500,4500,0
20241004,171900,4718386290,4500,4500,4500,4500,0
20241004,171800,4718386290,4500,4500,4500,4500,0
20241004,171700,4718386290,4500,4500,4500,4500,0
20241004,171600,4718386290,4500,4500,4500,4500,0
20241004,171500,4718386290,4500,4500,4500,4500,32443
20241004,171400,4718386290,4500,4500,4500,4500,0
20241004,171300,4718386290,4500,4500,4500,4500,0
20241004,171200,4718386290,4500,4500,4500,4500,0
20241004,171100,4718386290,4500,4500,4500,4500,0
20241004,171000,4718386290,4500,4500,4500,4500,0
20241004,170900,4718386290,4500,4500,4500,4500,0
20241004,170800,4718386290,4500,4500,4500,4500,0
20241004,170700,4718386290,4500,4500,4500,4500,0
20241004,170600,4718386290,4500,4500,4500,4500,0
20241004,170500,4718386290,4500,4500,4500,4500,0
20241004,170400,4718386290,4500,4500,4500,4500,0
20241004,170300,4718386290,4500,4500,4500,4500,0
20241004,170200,4718386290,4500,4500,4500,4500,0
20241004,170100,4718386290,4500,4500,4500,4500,0
20241004,170000,4718386290,4500,4500,4500,4500,0
20241004,165900,4718386290,4500,4500,4500,4500,0
20241004,165800,4718386290,4500,4500,4500,4500,0
20241004,165700,4718386290,4500,4500,4500,4500,0
20241004,165600,4718386290,4500,4500,4500,4500,0
20241004,165500,4718386290,4500,4500,4500,4500,0
20241004,165400,4718386290,4500,4500,4500,4500,0
20241004,165300,4718386290,4500,4500,4500,4500,0
20241004,165200,4718386290,4500,4500,4500,4500,0
20241004,165100,4718386290,4500,4500,4500,4500,0
20241004,165000,4718386290,4500,4500,4500,4500,0
20241004,164900,4718386290,4500,4500,4500,4500,0
20241004,164800,4718386290,4500,4500,4500,4500,0
20241004,164700,4718386290,4500,4500,4500,4500,0
20241004,164600,4718386290,4500,4500,4500,4500,0
20241004,164500,4718386290,4500,4500,4500,4500,32443
20241004,164400,4718386290,4500,4500,4500,4500,0
20241004,164300,4718386290,4500,4500,4500,4500,0
20241004,164200,4718386290,4500,4500,4500,4500,0
20241004,164100,4718386290,4500,4500,4500,4500,0
20241004,164000,4718386290,4500,4500,4500,4500,0
20241004,163900,4718386290,4500,4500,4500,4500,0
20241004,163800,4718386290,4500,4500,4500,4500,0
20241004,163700,4718386290,4500,4500,4500,4500,0
20241004,163600,4718386290,4500,4500,4500,4500,0
20241004,163500,4718386290,4500,4500,4500,4500,0
20241004,163400,4718386290,4500,4500,4500,4500,0
20241004,163300,4718386290,4500,4500,4500,4500,0
20241004,163200,4718386290,4500,4500,4500,4500,0
20241004,163100,4718386290,4500,4500,4500,4500,0
20241004,163000,4718386290,4500,4500,4500,4500,0
20241004,162900,4718386290,4500,4500,4500,4500,0
20241004,162800,4718386290,4500,4500,4500,4500,0
20241004,162700,4718386290,4500,4500,4500,4500,0
20241004,162600,4718386290,4500,4500,4500,4500,0
20241004,162500,4718386290,4500,4500,4500,4500,0
20241004,162400,4718386290,4500,4500,4500,4500,0
20241004,162300,4718386290,4500,4500,4500,4500,0
20241004,162200,4718386290,4500,4500,4500,4500,0
20241004,162100,4718386290,4500,4500,4500,4500,0
20241004,162000,4718386290,4500,4500,4500,4500,0
20241004,161900,4718386290,4500,4500,4500,4500,0
20241004,161800,4718386290,4500,4500,4500,4500,0
20241004,161700,4718386290,4500,4500,4500,4500,0
20241004,161600,4718386290,4500,4500,4500,4500,0
20241004,161500,4718386290,4500,4500,4500,4500,32443
20241004,161400,4718386290,4500,4500,4500,4500,0
20241004,161300,4718386290,4500,4500,4500,4500,0
20241004,161200,4718386290,4500,4500,4500,4500,0
20241004,161100,4718386290,4500,4500,4500,4500,0
20241004,161000,4718386290,4500,4500,4500,4500,0
20241004,160900,4718386290,4500,4500,4500,4500,0
20241004,160800,4718386290,4500,4500,4500,4500,0
20241004,160700,4718386290,4500,4500,4500,4500,0
20241004,160600,4718386290,4500,4500,4500,4500,0
20241004,160500,4718386290,4500,4500,4500,4500,0
20241004,160400,4718386290,4500,4500,4500,4500,0
20241004,160300,4718386290,4500,4500,4500,4500,0
20241004,160200,4718386290,4500,4500,4500,4500,0
20241004,160100,4718386290,4500,4500,4500,4500,0
20241004,160000,4718386290,4500,4500,4500,4500,0
20241004,155900,4718386290,4500,4500,4500,4500,0
20241004,155800,4718386290,4500,4500,4500,4500,0
20241004,155700,4718386290,4500,4500,4500,4500,0
20241004,155600,4718386290,4500,4500,4500,4500,0
20241004,155500,4718386290,4500,4500,4500,4500,0
20241004,155400,4718386290,4500,4500,4500,4500,0
20241004,155300,4718386290,4500,4500,4500,4500,0
20241004,155200,4718386290,4500,4500,4500,4500,0
20241004,155100,4718386290,4500,4500,4500,4500,0
20241004,155000,4718386290,4500,4500,4500,4500,0
20241004,154900,4718386290,4500,4500,4500,4500,0
20241004,154800,4718386290,4500,4500,4500,4500,0
20241004,154700,4718386290,4500,4500,4500,4500,0
20241004,154600,4718386290,4500,4500,4500,4500,0
20241004,154500,4718386290,4500,4500,4500,4500,32443
20241004,154400,4718386290,4500,4500,4500,4500,0
20241004,154300,4718386290,4500,4500,4500,4500,0
20241004,154200,4718386290,4500,4500,4500,4500,0
20241004,154100,4718386290,4500,4500,4500,4500,0
20241004,154000,4718386290,4500,4500,4500,4500,0
20241004,153900,4718386290,4500,4500,4500,4500,0
20241004,153800,4718386290,4500,4500,4500,4500,0
20241004,153700,4718386290,4500,4500,4500,4500,0
20241004,153600,4718386290,4500,4500,4500,4500,0
20241004,153500,4718386290,4500,4500,4500,4500,0
20241004,153400,4718386290,4500,4500,4500,4500,0
20241004,153300,4718386290,4500,4500,4500,4500,0
20241004,153200,4718386290,4500,4500,4500,4500,0
20241004,153100,4718386290,4500,4500,4500,4500,0
20241004,153000,4718386290,4500,4500,4500,4500,32443
20241004,152900,4572392790,4560,4560,4560,4560,0
20241004,152800,4572392790,4560,4560,4560,4560,0
20241004,152700,4572392790,4560,4560,4560,4560,0
20241004,152600,4572392790,4560,4560,4560,4560,0
20241004,152500,4572392790,4560,4560,4560,4560,0
20241004,152400,4572392790,4560,4560,4560,4560,0
20241004,152300,4572392790,4560,4560,4560,4560,0
20241004,152200,4572392790,4560,4560,4560,4560,0
20241004,152100,4572392790,4560,4560,4560,4560,0
20241004,152000,4572392790,4560,4560,4560,4560,0
20241004,151900,4572392790,4560,4590,4590,4560,13325
20241004,151800,4511447005,4590,4590,4590,4585,3728
20241004,151700,4494337555,4595,4590,4595,4590,398
20241004,151600,4492510090,4595,4595,4600,4595,434
20241004,151500,4490515550,4600,4590,4600,4585,4645
20241004,151400,4469213170,4600,4600,4600,4585,727
20241004,151300,4465876470,4600,4600,4610,4585,5152
20241004,151200,4442184515,4600,4590,4600,4585,7040
20241004,151100,4409876610,4595,4595,4600,4590,602
20241004,151000,4407111400,4590,4600,4605,4590,6156
20241004,150900,4378822395,4600,4600,4600,4595,1401
20241004,150800,4372380020,4600,4595,4600,4595,13
20241004,150700,4372320225,4600,4590,4610,4590,80
20241004,150600,4371952920,4590,4605,4610,4585,7228
20241004,150500,4338732105,4610,4610,4610,4605,2006
20241004,150400,4329484550,4620,4615,4620,4600,2577
20241004,150300,4317606070,4615,4615,4620,4605,2167
20241004,150200,4307618095,4615,4605,4615,4605,2053
20241004,150100,4298157960,4600,4600,4600,4600,2116
20241004,150000,4288424360,4600,4605,4605,4595,6584
20241004,145900,4258139330,4610,4615,4615,4605,5856
20241004,145800,4231155080,4620,4620,4620,4610,1427
20241004,145700,4224569155,4620,4620,4620,4610,5707
20241004,145600,4198245855,4620,4615,4620,4615,2032
20241004,145500,4188861080,4620,4640,4640,4615,10571
20241004,145400,4140012615,4645,4635,4645,4620,17928
20241004,145300,4057080950,4640,4645,4645,4635,2348
20241004,145200,4046189900,4645,4640,4645,4640,103
20241004,145100,4045711970,4645,4650,4650,4640,650
20241004,145000,4042693960,4650,4655,4655,4645,123
20241004,144900,4042122510,4650,4650,4655,4650,49
20241004,144800,4041894520,4650,4650,4650,4650,14
20241004,144700,4041829420,4655,4655,4655,4645,5028
20241004,144600,4018473670,4655,4655,4655,4650,401
20241004,144500,4016607020,4645,4645,4645,4645,0
20241004,144400,4016607020,4645,4655,4655,4645,5150
20241004,144300,3992659215,4650,4650,4650,4650,267
20241004,144200,3991417665,4655,4655,4655,4655,849
20241004,144100,3987465570,4655,4650,4655,4650,2
20241004,144000,3987456265,4645,4650,4650,4645,4058
20241004,143900,3968602615,4650,4655,4655,4650,506
20241004,143800,3966249215,4650,4655,4655,4650,102
20241004,143700,3965774905,4650,4650,4650,4650,605
20241004,143600,3962961655,4645,4645,4645,4645,101
20241004,143500,3962492510,4640,4650,4650,4640,4979
20241004,143400,3939380230,4650,4650,4650,4650,802
20241004,143300,3935650930,4650,4660,4660,4650,784
20241004,143200,3932004875,4665,4665,4665,4665,0
20241004,143100,3932004875,4665,4665,4665,4665,150
20241004,143000,3931305125,4665,4665,4665,4665,87
20241004,142900,3930899270,4665,4650,4665,4640,5411
20241004,142800,3905747240,4640,4665,4665,4640,8192
20241004,142700,3867676000,4665,4665,4665,4665,362
20241004,142600,3865987270,4655,4655,4655,4655,201
20241004,142500,3865051615,4655,4655,4655,4655,2
20241004,142400,3865042305,4655,4665,4665,4655,3869
20241004,142300,3847029045,4665,4665,4665,4665,81
20241004,142200,3846651180,4665,4665,4665,4665,278
20241004,142100,3845354310,4665,4665,4665,4665,210
20241004,142000,3844374660,4665,4660,4665,4660,33
20241004,141900,3844220865,4660,4665,4665,4660,353
20241004,141800,3842575490,4665,4660,4665,4660,69
20241004,141700,3842253895,4665,4665,4665,4660,13
20241004,141600,3842193260,4670,4660,4670,4660,22
20241004,141500,3842090720,4665,4670,4670,4665,9
20241004,141400,3842048730,4660,4660,4660,4660,11
20241004,141300,3841997470,4660,4660,4660,4655,122
20241004,141200,3841429520,4660,4660,4660,4660,1839
20241004,141100,3832859780,4660,4660,4660,4660,49
20241004,141000,3832631440,4665,4665,4665,4665,83
20241004,140900,3832244245,4665,4660,4665,4660,131
20241004,140800,3831633180,4660,4665,4665,4660,201
20241004,140700,3830696270,4665,4665,4665,4665,770
20241004,140600,3827104220,4665,4665,4665,4665,119
20241004,140500,3826549085,4665,4665,4665,4665,2
20241004,140400,3826539755,4670,4665,4670,4660,1932
20241004,140300,3817536235,4670,4670,4670,4670,0
20241004,140200,3817536235,4670,4670,4670,4670,0
20241004,140100,3817536235,4670,4675,4675,4670,568
20241004,140000,3814882925,4670,4670,4670,4670,55
20241004,135900,3814626075,4670,4670,4670,4670,1
20241004,135800,3814621405,4675,4665,4675,4665,607
20241004,135700,3811789730,4665,4670,4680,4660,2913
20241004,135600,3798207940,4670,4675,4675,4670,2366
20241004,135500,3787156980,4680,4680,4680,4675,32
20241004,135400,3787007320,4685,4675,4685,4675,2220
20241004,135300,3776618110,4675,4675,4675,4670,1245
20241004,135200,3770802520,4675,4675,4675,4675,17
20241004,135100,3770723045,4675,4685,4685,4675,211
20241004,135000,3769735600,4680,4680,4685,4670,3053
20241004,134900,3755446200,4680,4675,4680,4675,104
20241004,134800,3754959985,4670,4670,4670,4670,81
20241004,134700,3754581715,4670,4670,4670,4670,10
20241004,134600,3754535015,4670,4665,4670,4665,560
20241004,134500,3751922465,4670,4670,4670,4670,304
20241004,134400,3750502785,4665,4670,4670,4665,288
20241004,134300,3749158265,4665,4665,4665,4665,143
20241004,134200,3748491170,4665,4665,4665,4665,14
20241004,134100,3748425860,4665,4665,4665,4665,4
20241004,134000,3748407200,4665,4665,4665,4665,10
20241004,133900,3748360550,4665,4665,4665,4665,4
20241004,133800,3748341890,4670,4670,4670,4670,14
20241004,133700,3748276510,4670,4670,4670,4670,320
20241004,133600,3746782110,4670,4670,4670,4670,1
20241004,133500,3746777440,4660,4660,4660,4660,35
20241004,133400,3746614340,4660,4660,4660,4660,2112
20241004,133300,3736772420,4660,4670,4670,4660,108
20241004,133200,3736269100,4670,4650,4675,4645,3151
20241004,133100,3721629770,4650,4685,4685,4650,20196
20241004,133000,3627687335,4685,4685,4685,4685,124
20241004,132900,3627106395,4685,4670,4685,4670,283
20241004,132800,3625783375,4660,4660,4660,4660,0
20241004,132700,3625783375,4660,4660,4660,4660,18
20241004,132600,3625699495,4675,4675,4675,4675,0
20241004,132500,3625699495,4675,4675,4675,4675,300
20241004,132400,3624296995,4660,4660,4660,4660,0
20241004,132300,3624296995,4660,4660,4660,4660,354
20241004,132200,3622647355,4660,4665,4665,4660,756
20241004,132100,3619120645,4660,4660,4660,4660,129
20241004,132000,3618519505,4660,4660,4660,4660,12
20241004,131900,3618463585,4665,4665,4665,4665,23
20241004,131800,3618356290,4665,4670,4670,4665,170
20241004,131700,3617562640,4670,4660,4670,4660,6214
20241004,131600,3588605380,4670,4670,4670,4665,1301
20241004,131500,3582534710,4665,4665,4665,4665,918
20241004,131400,3578252240,4665,4670,4670,4665,70
20241004,131300,3577925685,4670,4660,4670,4660,20
20241004,131200,3577832360,4660,4670,4670,4660,2010
20241004,131100,3568453365,4670,4670,4670,4670,406
20241004,131000,3566557345,4670,4675,4675,4670,707
20241004,130900,3563255575,4675,4675,4675,4675,23
20241004,130800,3563148050,4675,4680,4680,4675,537
20241004,130700,3560634910,4685,4685,4685,4685,123
20241004,130600,3560058655,4685,4685,4685,4685,25
20241004,130500,3559941530,4685,4685,4685,4685,283
20241004,130400,3558615675,4680,4665,4685,4665,848
20241004,130300,3554651120,4665,4685,4685,4665,81
20241004,130200,3554273235,4665,4665,4665,4665,445
20241004,130100,3552197310,4665,4670,4670,4665,201
20241004,130000,3551259195,4665,4665,4665,4665,2000
20241004,125900,3541929195,4665,4670,4670,4665,3000
20241004,125800,3527933495,4670,4670,4675,4670,3000
20241004,125700,3513922435,4670,4690,4690,4670,7461
20241004,125600,3479026800,4685,4690,4690,4685,226
20241004,125500,3477967960,4685,4690,4690,4685,231
20241004,125400,3476884865,4690,4690,4690,4690,0
20241004,125300,3476884865,4690,4690,4690,4690,0
20241004,125200,3476884865,4690,4690,4690,4690,20
20241004,125100,3476791065,4700,4690,4700,4685,101
20241004,125000,3476317700,4690,4690,4690,4690,0
20241004,124900,3476317700,4690,4700,4700,4690,12
20241004,124800,3476261400,4690,4690,4690,4690,199
20241004,124700,3475328090,4690,4690,4690,4690,2
20241004,124600,3475318710,4690,4690,4690,4690,6
20241004,124500,3475290570,4680,4680,4680,4680,266
20241004,124400,3474045690,4680,4690,4690,4680,115
20241004,124300,3473506480,4690,4680,4690,4675,3491
20241004,124200,3457168690,4680,4685,4690,4680,518
20241004,124100,3454741880,4685,4690,4690,4685,586
20241004,124000,3451995195,4690,4690,4690,4690,55
20241004,123900,3451737245,4690,4690,4690,4690,286
20241004,123800,3450395905,4690,4690,4690,4690,456
20241004,123700,3448257265,4690,4690,4690,4690,110
20241004,123600,3447741365,4690,4690,4690,4690,30
20241004,123500,3447600665,4690,4685,4690,4685,32
20241004,123400,3447450740,4685,4680,4685,4680,136
20241004,123300,3446814255,4680,4680,4680,4680,157
20241004,123200,3446079495,4680,4680,4680,4680,911
20241004,123100,3441816015,4675,4675,4675,4675,0
20241004,123000,3441816015,4675,4680,4680,4675,160
20241004,122900,3441067705,4680,4685,4685,4680,1725
20241004,122800,3432994080,4690,4690,4690,4690,88
20241004,122700,3432581360,4690,4690,4690,4690,100
20241004,122600,3432112360,4690,4685,4690,4675,808
20241004,122500,3428326105,4675,4700,4705,4675,8390
20241004,122400,3389007740,4700,4700,4705,4700,98
20241004,122300,3388547080,4700,4700,4700,4700,277
20241004,122200,3387245180,4700,4700,4700,4700,811
20241004,122100,3383433480,4700,4705,4705,4700,1425
20241004,122000,3376735925,4705,4705,4705,4705,301
20241004,121900,3375319720,4705,4705,4705,4705,2140
20241004,121800,3365251020,4705,4705,4705,4705,0
20241004,121700,3365251020,4705,4705,4705,4705,95
20241004,121600,3364804045,4705,4710,4710,4705,987
20241004,121500,3360157140,4715,4720,4720,4715,200
20241004,121400,3359213640,4710,4710,4710,4710,170
20241004,121300,3358412940,4720,4720,4720,4720,5
20241004,121200,3358389340,4720,4720,4720,4720,100
20241004,121100,3357917340,4720,4720,4720,4720,184
20241004,121000,3357048860,4720,4725,4725,4720,453
20241004,120900,3354908480,4725,4725,4725,4725,20
20241004,120800,3354813980,4725,4725,4725,4725,0
20241004,120700,3354813980,4725,4725,4725,4725,457
20241004,120600,3352654655,4720,4720,4720,4720,100
20241004,120500,3352182655,4720,4705,4720,4705,801
20241004,120400,3348406170,4705,4705,4710,4705,1407
20241004,120300,3341781340,4705,4705,4705,4700,1094
20241004,120200,3336634160,4705,4705,4710,4705,1747
20241004,120100,3328414355,4705,4710,4710,4705,33
20241004,120000,3328258975,4710,4710,4710,4710,1984
20241004,115900,3318914335,4710,4710,4710,4710,1
20241004,115800,3318909625,4710,4720,4720,4710,10644
20241004,115700,3268760620,4720,4730,4730,4720,516
20241004,115600,3266324970,4730,4735,4735,4730,5
20241004,115500,3266301300,4735,4720,4735,4720,78
20241004,115400,3265932870,4720,4720,4720,4720,100
20241004,115300,3265460870,4715,4715,4715,4715,0
20241004,115200,3265460870,4715,4720,4720,4715,6000
20241004,115100,3237164000,4740,4740,4740,4740,8
20241004,115000,3237126080,4745,4720,4745,4720,507
20241004,114900,3234732990,4720,4740,4745,4720,12494
20241004,114800,3175697340,4735,4735,4735,4735,59
20241004,114700,3175417975,4735,4735,4735,4735,4
20241004,114600,3175399035,4730,4735,4735,4730,3412
20241004,114500,3159250115,4735,4735,4735,4735,1941
20241004,114400,3150059480,4735,4735,4735,4735,376
20241004,114300,3148279120,4735,4745,4745,4735,361
20241004,114200,3146569675,4745,4745,4745,4745,11
20241004,114100,3146517480,4745,4745,4745,4745,4
20241004,114000,3146498500,4740,4740,4740,4740,22
20241004,113900,3146394220,4735,4735,4735,4735,450
20241004,113800,3144263470,4735,4740,4740,4735,653
20241004,113700,3141169125,4750,4750,4750,4750,34
20241004,113600,3141007625,4750,4750,4750,4750,2
20241004,113500,3140998125,4750,4740,4750,4740,36
20241004,113400,3140827425,4740,4735,4740,4735,1467
20241004,113300,3133880875,4735,4740,4740,4735,315
20241004,113200,3132387805,4740,4740,4740,4740,200
20241004,113100,3131439805,4760,4760,4760,4760,0
20241004,113000,3131439805,4760,4760,4760,4760,28
20241004,112900,3131306525,4740,4740,4755,4740,82
20241004,112800,3130917740,4740,4760,4760,4740,711
20241004,112700,3127545115,4755,4750,4755,4750,10
20241004,112600,3127497590,4745,4745,4745,4740,452
20241004,112500,3125355040,4745,4755,4755,4745,1007
20241004,112400,3120566825,4755,4755,4755,4755,0
20241004,112300,3120566825,4755,4755,4755,4755,0
20241004,112200,3120566825,4755,4750,4755,4750,2000
20241004,112100,3111057845,4740,4755,4755,4740,79
20241004,112000,3110683355,4740,4740,4755,4740,391
20241004,111900,3108829890,4740,4740,4755,4740,406
20241004,111800,3106904480,4735,4735,4735,4735,793
20241004,111700,3103149625,4735,4735,4740,4735,1891
20241004,111600,3094195290,4730,4735,4735,4730,2185
20241004,111500,3083853370,4740,4740,4740,4735,4
20241004,111400,3083834420,4740,4740,4740,4740,0
20241004,111300,3083834420,4740,4740,4740,4740,7
20241004,111200,3083801240,4735,4735,4735,4735,556
20241004,111100,3081168580,4735,4740,4740,4735,120
20241004,111000,3080599880,4740,4740,4740,4740,0
20241004,110900,3080599880,4740,4735,4740,4735,505
20241004,110800,3078208680,4735,4735,4735,4735,0
20241004,110700,3078208680,4735,4755,4755,4735,252
20241004,110600,3077012395,4755,4740,4755,4730,2147
20241004,110500,3066844440,4740,4750,4750,4740,156
20241004,110400,3066104940,4750,4750,4750,4750,102
20241004,110300,3065620440,4750,4750,4750,4750,0
20241004,110200,3065620440,4750,4750,4750,4735,1303
20241004,110100,3059438930,4760,4760,4760,4760,1
20241004,110000,3059434170,4760,4760,4760,4750,298
20241004,105900,3058015730,4765,4765,4770,4765,1036
20241004,105800,3053079170,4760,4760,4765,4760,788
20241004,105700,3049327250,4760,4760,4760,4760,104
20241004,105600,3048832210,4740,4755,4760,4740,1695
20241004,105500,3040788790,4755,4760,4760,4755,390
20241004,105400,3038932490,4765,4765,4765,4765,1449
20241004,105300,3032028005,4765,4765,4770,4765,1207
20241004,105200,3026276630,4770,4765,4770,4765,368
20241004,105100,3024523060,4765,4760,4765,4760,1901
20241004,105000,3015472335,4760,4760,4765,4760,231
20241004,104900,3014371895,4765,4760,4765,4760,121
20241004,104800,3013795885,4760,4765,4765,4760,577
20241004,104700,3011046650,4765,4750,4765,4750,2791
20241004,104600,2997785835,4745,4750,4750,4745,51
20241004,104500,2997543835,4750,4750,4750,4750,886
20241004,104400,2993335335,4750,4745,4750,4745,1248
20241004,104300,2987412955,4745,4745,4745,4745,1
20241004,104200,2987408210,4745,4735,4745,4735,101
20241004,104100,2986929965,4740,4745,4745,4740,7
20241004,104000,2986896760,4740,4740,4740,4730,528
20241004,103900,2984395505,4730,4730,4730,4730,194
20241004,103800,2983477885,4730,4745,4745,4730,3044
20241004,103700,2969069755,4740,4735,4740,4730,4714
20241004,103600,2946753135,4735,4735,4740,4735,920
20241004,103500,2942396840,4735,4740,4740,4735,568
20241004,103400,2939706185,4740,4745,4745,4740,770
20241004,103300,2936055885,4740,4740,4740,4740,0
20241004,103200,2936055885,4740,4740,4740,4740,400
20241004,103100,2934159885,4745,4745,4745,4740,587
20241004,103000,2931377480,4740,4745,4745,4740,1334
20241004,102900,2925051055,4750,4750,4750,4750,329
20241004,102800,2923488305,4750,4750,4750,4745,401
20241004,102700,2921585205,4745,4745,4750,4745,672
20241004,102600,2918394325,4745,4740,4745,4740,748
20241004,102500,2914847160,4740,4750,4750,4740,3318
20241004,102400,2899103260,4750,4750,4750,4745,638
20241004,102300,2896073470,4750,4755,4760,4750,1757
20241004,102200,2887727020,4755,4755,4755,4755,150
20241004,102100,2887013770,4750,4765,4765,4750,3259
20241004,102000,2871523245,4765,4750,4765,4750,58
20241004,101900,2871247380,4760,4750,4760,4750,698
20241004,101800,2867929910,4750,4750,4750,4740,17743
20241004,101700,2783654325,4745,4745,4750,4740,1016
20241004,101600,2778834200,4740,4740,4740,4740,2976
20241004,101500,2764727960,4740,4745,4750,4740,888
20241004,101400,2760515670,4745,4750,4755,4745,571
20241004,101300,2757803685,4750,4760,4760,4750,1050
20241004,101200,2752816050,4750,4755,4760,4750,818
20241004,101100,2748929695,4760,4760,4760,4760,2154
20241004,101000,2738676655,4755,4750,4755,4745,7901
20241004,100900,2701141890,4750,4760,4760,4750,2697
20241004,100800,2688321235,4760,4770,4770,4760,4912
20241004,100700,2664933495,4770,4770,4770,4765,3706
20241004,100600,2647270995,4775,4775,4780,4765,6818
20241004,100500,2614730585,4780,4780,4780,4775,1615
20241004,100400,2607015270,4780,4780,4785,4780,713
20241004,100300,2603606385,4780,4780,4780,4780,2167
20241004,100200,2593248125,4780,4780,4785,4780,1852
20241004,100100,2584390830,4790,4785,4790,4780,2276
20241004,100000,2573504230,4785,4790,4790,4785,1119
20241004,095900,2568145740,4795,4795,4795,4785,471
20241004,095800,2565891615,4795,4785,4800,4775,2559
20241004,095700,2553633860,4775,4780,4795,4775,5258
20241004,095600,2528515110,4775,4785,4785,4775,5011
20241004,095500,2504562950,4780,4770,4795,4770,4820
20241004,095400,2481518625,4770,4870,4870,4760,22388
20241004,095300,2374009245,4870,4845,4870,4845,3584
20241004,095200,2356579030,4865,4855,4875,4845,8849
20241004,095100,2313545170,4855,4825,4860,4825,3486
20241004,095000,2296639050,4835,4815,4840,4815,6634
20241004,094900,2264652640,4820,4820,4825,4815,6809
20241004,094800,2231843140,4820,4830,4835,4810,3977
20241004,094700,2212661170,4835,4895,4895,4805,20203
20241004,094600,2114794950,4890,4895,4895,4885,35079
20241004,094500,1943211680,4885,4890,4900,4885,22664
20241004,094400,1832319330,4885,4885,4890,4875,16227
20241004,094300,1753015730,4890,4880,4890,4875,17989
20241004,094200,1665141945,4880,4865,4880,4865,17085
20241004,094100,1581898520,4870,4875,4875,4865,9271
20241004,094000,1536729925,4870,4860,4875,4850,16600
20241004,093900,1455976940,4860,4845,4860,4830,13947
20241004,093800,1388268200,4850,4860,4860,4835,15834
20241004,093700,1311376345,4850,4845,4860,4845,12729
20241004,093600,1249581680,4850,4815,4860,4805,21176
20241004,093500,1147215685,4825,4815,4830,4805,9805
20241004,093400,1100019465,4810,4810,4830,4800,10899
20241004,093300,1047547590,4815,4825,4825,4805,3547
20241004,093200,1030478045,4820,4800,4830,4800,3760
20241004,093100,1012344110,4825,4820,4830,4800,10332
20241004,093000,962581635,4825,4810,4825,4810,6701
20241004,092900,930300080,4820,4810,4820,4795,5571
20241004,092800,903474890,4795,4810,4825,4785,21851
20241004,092700,798543265,4825,4825,4825,4800,10833
20241004,092600,746442070,4805,4815,4840,4800,39409
20241004,092500,556135675,4815,4795,4815,4785,7688
20241004,092400,519194430,4795,4730,4830,4720,22029
20241004,092300,413983625,4730,4720,4735,4700,3198
20241004,092200,398890680,4715,4710,4715,4690,12673
20241004,092100,339312585,4710,4695,4710,4690,686
20241004,092000,336092775,4700,4710,4710,4690,2407
20241004,091900,324783320,4710,4735,4735,4705,2322
20241004,091800,313823150,4740,4735,4740,4715,3532
20241004,091700,297122920,4710,4730,4745,4710,4538
20241004,091600,275637890,4730,4720,4730,4720,3346
20241004,091500,259826750,4720,4710,4735,4705,3969
20241004,091400,241078290,4710,4720,4720,4710,1943
20241004,091300,231909360,4720,4710,4720,4710,4724
20241004,091200,209617065,4705,4685,4710,4680,2255
20241004,091100,199018195,4675,4680,4695,4675,1501
20241004,091000,191991330,4685,4710,4715,4685,9340
20241004,090900,148088215,4705,4700,4705,4690,2020
20241004,090800,138590515,4700,4695,4705,4695,2316
20241004,090700,127706865,4690,4685,4705,4685,9391
20241004,090600,83608285,4685,4675,4685,4675,2686
20241004,090500,71041250,4675,4660,4675,4660,826
20241004,090400,67184580,4670,4660,4670,4655,3213
20241004,090300,52206935,4655,4670,4670,4655,446
20241004,090200,50129195,4670,4650,4675,4650,700
20241004,090100,46863730,4655,4665,4690,4645,324
20241004,090000,45350775,4660,4620,4660,4620,9511