stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184600,1200604985,4245,4245,4245,4245,7072
20241007,184500,1200604985,4245,4245,4245,4245,0
20241007,184400,1200604985,4245,4245,4245,4245,0
20241007,184300,1200604985,4245,4245,4245,4245,0
20241007,184200,1200604985,4245,4245,4245,4245,0
20241007,184100,1200604985,4245,4245,4245,4245,0
20241007,184000,1200604985,4245,4245,4245,4245,0
20241007,183900,1200604985,4245,4245,4245,4245,0
20241007,183800,1200604985,4245,4245,4245,4245,0
20241007,183700,1200604985,4245,4245,4245,4245,0
20241007,183600,1200604985,4245,4245,4245,4245,0
20241007,183500,1200604985,4245,4245,4245,4245,0
20241007,183400,1200604985,4245,4245,4245,4245,0
20241007,183300,1200604985,4245,4245,4245,4245,0
20241007,183200,1200604985,4245,4245,4245,4245,0
20241007,183100,1200604985,4245,4245,4245,4245,0
20241007,183000,1200604985,4245,4245,4245,4245,0
20241007,182900,1200604985,4245,4245,4245,4245,0
20241007,182800,1200604985,4245,4245,4245,4245,0
20241007,182700,1200604985,4245,4245,4245,4245,0
20241007,182600,1200604985,4245,4245,4245,4245,0
20241007,182500,1200604985,4245,4245,4245,4245,0
20241007,182400,1200604985,4245,4245,4245,4245,0
20241007,182300,1200604985,4245,4245,4245,4245,0
20241007,182200,1200604985,4245,4245,4245,4245,0
20241007,182100,1200604985,4245,4245,4245,4245,0
20241007,182000,1200604985,4245,4245,4245,4245,0
20241007,181900,1200604985,4245,4245,4245,4245,0
20241007,181800,1200604985,4245,4245,4245,4245,0
20241007,181700,1200604985,4245,4245,4245,4245,0
20241007,181600,1200604985,4245,4245,4245,4245,7072
20241007,181500,1200604985,4245,4245,4245,4245,0
20241007,181400,1200604985,4245,4245,4245,4245,0
20241007,181300,1200604985,4245,4245,4245,4245,0
20241007,181200,1200604985,4245,4245,4245,4245,0
20241007,181100,1200604985,4245,4245,4245,4245,0
20241007,181000,1200604985,4245,4245,4245,4245,0
20241007,180900,1200604985,4245,4245,4245,4245,0
20241007,180800,1200604985,4245,4245,4245,4245,0
20241007,180700,1200604985,4245,4245,4245,4245,0
20241007,180600,1200604985,4245,4245,4245,4245,0
20241007,180500,1200604985,4245,4245,4245,4245,0
20241007,180400,1200604985,4245,4245,4245,4245,0
20241007,180300,1200604985,4245,4245,4245,4245,0
20241007,180200,1200604985,4245,4245,4245,4245,0
20241007,180100,1200604985,4245,4245,4245,4245,0
20241007,180000,1200604985,4245,4245,4245,4245,0
20241007,175900,1200604985,4245,4245,4245,4245,0
20241007,175800,1200604985,4245,4245,4245,4245,0
20241007,175700,1200604985,4245,4245,4245,4245,0
20241007,175600,1200604985,4245,4245,4245,4245,0
20241007,175500,1200604985,4245,4245,4245,4245,0
20241007,175400,1200604985,4245,4245,4245,4245,0
20241007,175300,1200604985,4245,4245,4245,4245,0
20241007,175200,1200604985,4245,4245,4245,4245,0
20241007,175100,1200604985,4245,4245,4245,4245,0
20241007,175000,1200604985,4245,4245,4245,4245,0
20241007,174900,1200604985,4245,4245,4245,4245,0
20241007,174800,1200604985,4245,4245,4245,4245,0
20241007,174700,1200604985,4245,4245,4245,4245,0
20241007,174600,1200604985,4245,4245,4245,4245,7072
20241007,174500,1200604985,4245,4245,4245,4245,0
20241007,174400,1200604985,4245,4245,4245,4245,0
20241007,174300,1200604985,4245,4245,4245,4245,0
20241007,174200,1200604985,4245,4245,4245,4245,0
20241007,174100,1200604985,4245,4245,4245,4245,0
20241007,174000,1200604985,4245,4245,4245,4245,0
20241007,173900,1200604985,4245,4245,4245,4245,0
20241007,173800,1200604985,4245,4245,4245,4245,0
20241007,173700,1200604985,4245,4245,4245,4245,0
20241007,173600,1200604985,4245,4245,4245,4245,0
20241007,173500,1200604985,4245,4245,4245,4245,0
20241007,173400,1200604985,4245,4245,4245,4245,0
20241007,173300,1200604985,4245,4245,4245,4245,0
20241007,173200,1200604985,4245,4245,4245,4245,0
20241007,173100,1200604985,4245,4245,4245,4245,0
20241007,173000,1200604985,4245,4245,4245,4245,0
20241007,172900,1200604985,4245,4245,4245,4245,0
20241007,172800,1200604985,4245,4245,4245,4245,0
20241007,172700,1200604985,4245,4245,4245,4245,0
20241007,172600,1200604985,4245,4245,4245,4245,0
20241007,172500,1200604985,4245,4245,4245,4245,0
20241007,172400,1200604985,4245,4245,4245,4245,0
20241007,172300,1200604985,4245,4245,4245,4245,0
20241007,172200,1200604985,4245,4245,4245,4245,0
20241007,172100,1200604985,4245,4245,4245,4245,0
20241007,172000,1200604985,4245,4245,4245,4245,0
20241007,171900,1200604985,4245,4245,4245,4245,0
20241007,171800,1200604985,4245,4245,4245,4245,0
20241007,171700,1200604985,4245,4245,4245,4245,0
20241007,171600,1200604985,4245,4245,4245,4245,7072
20241007,171500,1200604985,4245,4245,4245,4245,0
20241007,171400,1200604985,4245,4245,4245,4245,0
20241007,171300,1200604985,4245,4245,4245,4245,0
20241007,171200,1200604985,4245,4245,4245,4245,0
20241007,171100,1200604985,4245,4245,4245,4245,0
20241007,171000,1200604985,4245,4245,4245,4245,0
20241007,170900,1200604985,4245,4245,4245,4245,0
20241007,170800,1200604985,4245,4245,4245,4245,0
20241007,170700,1200604985,4245,4245,4245,4245,0
20241007,170600,1200604985,4245,4245,4245,4245,0
20241007,170500,1200604985,4245,4245,4245,4245,0
20241007,170400,1200604985,4245,4245,4245,4245,0
20241007,170300,1200604985,4245,4245,4245,4245,0
20241007,170200,1200604985,4245,4245,4245,4245,0
20241007,170100,1200604985,4245,4245,4245,4245,0
20241007,170000,1200604985,4245,4245,4245,4245,0
20241007,165900,1200604985,4245,4245,4245,4245,0
20241007,165800,1200604985,4245,4245,4245,4245,0
20241007,165700,1200604985,4245,4245,4245,4245,0
20241007,165600,1200604985,4245,4245,4245,4245,0
20241007,165500,1200604985,4245,4245,4245,4245,0
20241007,165400,1200604985,4245,4245,4245,4245,0
20241007,165300,1200604985,4245,4245,4245,4245,0
20241007,165200,1200604985,4245,4245,4245,4245,0
20241007,165100,1200604985,4245,4245,4245,4245,0
20241007,165000,1200604985,4245,4245,4245,4245,0
20241007,164900,1200604985,4245,4245,4245,4245,0
20241007,164800,1200604985,4245,4245,4245,4245,0
20241007,164700,1200604985,4245,4245,4245,4245,0
20241007,164600,1200604985,4245,4245,4245,4245,7072
20241007,164500,1200604985,4245,4245,4245,4245,0
20241007,164400,1200604985,4245,4245,4245,4245,0
20241007,164300,1200604985,4245,4245,4245,4245,0
20241007,164200,1200604985,4245,4245,4245,4245,0
20241007,164100,1200604985,4245,4245,4245,4245,0
20241007,164000,1200604985,4245,4245,4245,4245,0
20241007,163900,1200604985,4245,4245,4245,4245,0
20241007,163800,1200604985,4245,4245,4245,4245,0
20241007,163700,1200604985,4245,4245,4245,4245,0
20241007,163600,1200604985,4245,4245,4245,4245,0
20241007,163500,1200604985,4245,4245,4245,4245,0
20241007,163400,1200604985,4245,4245,4245,4245,0
20241007,163300,1200604985,4245,4245,4245,4245,0
20241007,163200,1200604985,4245,4245,4245,4245,0
20241007,163100,1200604985,4245,4245,4245,4245,0
20241007,163000,1200604985,4245,4245,4245,4245,0
20241007,162900,1200604985,4245,4245,4245,4245,0
20241007,162800,1200604985,4245,4245,4245,4245,0
20241007,162700,1200604985,4245,4245,4245,4245,0
20241007,162600,1200604985,4245,4245,4245,4245,0
20241007,162500,1200604985,4245,4245,4245,4245,0
20241007,162400,1200604985,4245,4245,4245,4245,0
20241007,162300,1200604985,4245,4245,4245,4245,0
20241007,162200,1200604985,4245,4245,4245,4245,0
20241007,162100,1200604985,4245,4245,4245,4245,0
20241007,162000,1200604985,4245,4245,4245,4245,0
20241007,161900,1200604985,4245,4245,4245,4245,0
20241007,161800,1200604985,4245,4245,4245,4245,0
20241007,161700,1200604985,4245,4245,4245,4245,0
20241007,161600,1200604985,4245,4245,4245,4245,7072
20241007,161500,1200604985,4245,4245,4245,4245,0
20241007,161400,1200604985,4245,4245,4245,4245,0
20241007,161300,1200604985,4245,4245,4245,4245,0
20241007,161200,1200604985,4245,4245,4245,4245,0
20241007,161100,1200604985,4245,4245,4245,4245,0
20241007,161000,1200604985,4245,4245,4245,4245,0
20241007,160900,1200604985,4245,4245,4245,4245,0
20241007,160800,1200604985,4245,4245,4245,4245,0
20241007,160700,1200604985,4245,4245,4245,4245,0
20241007,160600,1200604985,4245,4245,4245,4245,0
20241007,160500,1200604985,4245,4245,4245,4245,0
20241007,160400,1200604985,4245,4245,4245,4245,0
20241007,160300,1200604985,4245,4245,4245,4245,0
20241007,160200,1200604985,4245,4245,4245,4245,0
20241007,160100,1200604985,4245,4245,4245,4245,0
20241007,160000,1200604985,4245,4245,4245,4245,0
20241007,155900,1200604985,4245,4245,4245,4245,0
20241007,155800,1200604985,4245,4245,4245,4245,0
20241007,155700,1200604985,4245,4245,4245,4245,0
20241007,155600,1200604985,4245,4245,4245,4245,0
20241007,155500,1200604985,4245,4245,4245,4245,0
20241007,155400,1200604985,4245,4245,4245,4245,0
20241007,155300,1200604985,4245,4245,4245,4245,0
20241007,155200,1200604985,4245,4245,4245,4245,0
20241007,155100,1200604985,4245,4245,4245,4245,0
20241007,155000,1200604985,4245,4245,4245,4245,0
20241007,154900,1200604985,4245,4245,4245,4245,0
20241007,154800,1200604985,4245,4245,4245,4245,0
20241007,154700,1200604985,4245,4245,4245,4245,0
20241007,154600,1200604985,4245,4245,4245,4245,7072
20241007,154500,1200604985,4245,4245,4245,4245,0
20241007,154400,1200604985,4245,4245,4245,4245,0
20241007,154300,1200604985,4245,4245,4245,4245,0
20241007,154200,1200604985,4245,4245,4245,4245,0
20241007,154100,1200604985,4245,4245,4245,4245,0
20241007,154000,1200604985,4245,4245,4245,4245,0
20241007,153900,1200604985,4245,4245,4245,4245,0
20241007,153800,1200604985,4245,4245,4245,4245,0
20241007,153700,1200604985,4245,4245,4245,4245,0
20241007,153600,1200604985,4245,4245,4245,4245,0
20241007,153500,1200604985,4245,4245,4245,4245,0
20241007,153400,1200604985,4245,4245,4245,4245,0
20241007,153300,1200604985,4245,4245,4245,4245,0
20241007,153200,1200604985,4245,4245,4245,4245,0
20241007,153100,1200604985,4245,4245,4245,4245,0
20241007,153000,1200604985,4245,4245,4245,4245,7072
20241007,152900,1170584345,4245,4245,4245,4245,0
20241007,152800,1170584345,4245,4245,4245,4245,0
20241007,152700,1170584345,4245,4245,4245,4245,0
20241007,152600,1170584345,4245,4245,4245,4245,0
20241007,152500,1170584345,4245,4245,4245,4245,0
20241007,152400,1170584345,4245,4245,4245,4245,0
20241007,152300,1170584345,4245,4245,4245,4245,0
20241007,152200,1170584345,4245,4245,4245,4245,0
20241007,152100,1170584345,4245,4245,4245,4245,0
20241007,152000,1170584345,4245,4245,4245,4245,0
20241007,151900,1170584345,4245,4240,4245,4240,492
20241007,151800,1168497310,4245,4250,4250,4240,157
20241007,151700,1167831295,4250,4245,4250,4245,634
20241007,151600,1165139350,4250,4250,4250,4245,1207
20241007,151500,1160015355,4250,4245,4250,4245,1148
20241007,151400,1155142090,4250,4245,4250,4245,3040
20241007,151300,1142237280,4245,4245,4245,4245,221
20241007,151200,1141299135,4245,4245,4245,4245,1475
20241007,151100,1135037760,4245,4245,4245,4245,56
20241007,151000,1134800040,4245,4240,4245,4240,53
20241007,150900,1134575155,4245,4245,4245,4245,550
20241007,150800,1132240405,4245,4245,4245,4245,1
20241007,150700,1132236160,4250,4240,4250,4240,4230
20241007,150600,1114270060,4245,4240,4245,4240,6
20241007,150500,1114244615,4240,4245,4245,4240,261
20241007,150400,1113137970,4245,4245,4245,4245,1
20241007,150300,1113133725,4245,4240,4245,4240,4
20241007,150200,1113116760,4240,4240,4240,4240,1090
20241007,150100,1108495160,4240,4245,4245,4240,44
20241007,150000,1108308500,4245,4240,4245,4240,574
20241007,145900,1105871885,4240,4240,4245,4240,1020
20241007,145800,1101543490,4245,4240,4245,4240,5909
20241007,145700,1076470775,4245,4240,4245,4240,130
20241007,145600,1075919160,4245,4245,4245,4245,0
20241007,145500,1075919160,4245,4240,4245,4240,28
20241007,145400,1075800400,4245,4245,4245,4235,15
20241007,145300,1075736785,4235,4230,4245,4230,786
20241007,145200,1072402555,4245,4245,4245,4245,0
20241007,145100,1072402555,4245,4245,4245,4245,1
20241007,145000,1072398310,4245,4230,4245,4230,2
20241007,144900,1072389835,4230,4230,4230,4230,110
20241007,144800,1071924535,4245,4245,4245,4245,2
20241007,144700,1071916045,4225,4245,4245,4225,6683
20241007,144600,1043625850,4245,4245,4245,4245,607
20241007,144500,1041049135,4250,4245,4250,4245,25
20241007,144400,1040943005,4250,4245,4250,4245,304
20241007,144300,1039652505,4245,4245,4245,4245,598
20241007,144200,1037113995,4240,4245,4245,4240,169
20241007,144100,1036396615,4245,4245,4245,4245,1
20241007,144000,1036392370,4245,4245,4245,4245,15
20241007,143900,1036328695,4240,4245,4245,4240,127
20241007,143800,1035789585,4245,4245,4245,4245,2
20241007,143700,1035781095,4250,4250,4250,4240,556
20241007,143600,1033421875,4245,4245,4245,4245,1525
20241007,143500,1026948250,4250,4245,4250,4245,685
20241007,143400,1024040415,4245,4245,4245,4245,1
20241007,143300,1024036170,4250,4245,4250,4245,19
20241007,143200,1023955425,4250,4250,4250,4250,5
20241007,143100,1023934175,4250,4250,4250,4250,0
20241007,143000,1023934175,4250,4250,4250,4250,1
20241007,142900,1023929925,4250,4235,4250,4235,8232
20241007,142800,988958970,4245,4245,4245,4245,25
20241007,142700,988852845,4245,4245,4245,4245,1
20241007,142600,988848600,4240,4240,4240,4240,300
20241007,142500,987576600,4245,4245,4245,4240,561
20241007,142400,985197540,4245,4245,4245,4245,0
20241007,142300,985197540,4245,4245,4245,4245,11
20241007,142200,985150845,4245,4245,4245,4245,0
20241007,142100,985150845,4245,4245,4245,4245,1
20241007,142000,985146600,4235,4235,4235,4235,781
20241007,141900,981839065,4235,4240,4240,4235,663
20241007,141800,979028310,4240,4240,4240,4240,1
20241007,141700,979024070,4245,4225,4245,4225,2085
20241007,141600,970178205,4235,4235,4235,4235,1
20241007,141500,970173970,4240,4240,4240,4240,1
20241007,141400,970169730,4225,4245,4245,4225,658
20241007,141300,967378825,4240,4230,4245,4230,4832
20241007,141200,946895075,4230,4240,4240,4230,15
20241007,141100,946831605,4235,4235,4235,4235,0
20241007,141000,946831605,4235,4235,4235,4235,0
20241007,140900,946831605,4235,4235,4235,4235,3
20241007,140800,946818900,4240,4235,4240,4235,210
20241007,140700,945929405,4235,4235,4235,4235,0
20241007,140600,945929405,4235,4230,4235,4230,850
20241007,140500,942330155,4235,4235,4235,4235,360
20241007,140400,940805555,4235,4235,4235,4235,0
20241007,140300,940805555,4235,4235,4235,4235,0
20241007,140200,940805555,4235,4235,4235,4235,0
20241007,140100,940805555,4235,4235,4235,4235,379
20241007,140000,939200490,4235,4235,4235,4235,24
20241007,135900,939098850,4235,4225,4235,4225,98
20241007,135800,938684790,4220,4220,4220,4220,1
20241007,135700,938680570,4235,4235,4240,4235,632
20241007,135600,936003900,4240,4230,4240,4230,4235
20241007,135500,918079695,4235,4235,4235,4235,1670
20241007,135400,911007245,4225,4225,4240,4225,2499
20241007,135300,900448955,4225,4240,4240,4225,1021
20241007,135200,896127730,4230,4230,4230,4230,333
20241007,135100,894719140,4230,4230,4230,4225,235
20241007,135000,893725095,4230,4230,4230,4230,1
20241007,134900,893720865,4240,4230,4240,4230,2
20241007,134800,893712395,4230,4230,4230,4230,5438
20241007,134700,870709655,4230,4230,4230,4230,1
20241007,134600,870705425,4235,4235,4235,4235,1091
20241007,134500,866085040,4235,4235,4235,4235,0
20241007,134400,866085040,4235,4235,4235,4235,1210
20241007,134300,860960690,4235,4235,4235,4235,23
20241007,134200,860863285,4240,4240,4240,4240,0
20241007,134100,860863285,4240,4240,4240,4240,0
20241007,134000,860863285,4240,4245,4245,4240,892
20241007,133900,857079990,4245,4245,4245,4245,10
20241007,133800,857037540,4245,4240,4245,4240,10
20241007,133700,856995115,4240,4240,4245,4240,222
20241007,133600,856053685,4240,4240,4245,4240,765
20241007,133500,852810070,4240,4240,4240,4240,0
20241007,133400,852810070,4240,4240,4240,4240,8
20241007,133300,852776150,4230,4235,4235,4230,755
20241007,133200,849580325,4240,4235,4240,4235,38
20241007,133100,849419215,4235,4235,4235,4235,1
20241007,133000,849414980,4240,4235,4240,4235,1375
20241007,132900,843588355,4240,4240,4240,4240,19
20241007,132800,843507795,4235,4235,4235,4235,14
20241007,132700,843448505,4235,4235,4235,4235,2
20241007,132600,843440035,4240,4240,4240,4240,495
20241007,132500,841341235,4245,4240,4245,4240,1114
20241007,132400,836617870,4235,4235,4235,4235,1
20241007,132300,836613635,4235,4235,4235,4235,250
20241007,132200,835554885,4235,4240,4240,4235,3789
20241007,132100,819494110,4240,4240,4240,4240,251
20241007,132000,818429870,4240,4240,4240,4240,0
20241007,131900,818429870,4240,4240,4240,4240,100
20241007,131800,818005870,4240,4235,4240,4235,1582
20241007,131700,811305470,4235,4230,4235,4230,202
20241007,131600,810451000,4230,4230,4230,4230,483
20241007,131500,808407910,4230,4230,4230,4230,1
20241007,131400,808403680,4230,4230,4230,4230,189
20241007,131300,807604210,4230,4230,4230,4230,553
20241007,131200,805265020,4235,4230,4235,4230,974
20241007,131100,801144780,4235,4235,4235,4235,0
20241007,131000,801144780,4235,4235,4235,4235,0
20241007,130900,801144780,4235,4230,4235,4230,24
20241007,130800,801043145,4230,4230,4230,4230,0
20241007,130700,801043145,4230,4230,4230,4230,500
20241007,130600,798928145,4230,4230,4230,4230,20
20241007,130500,798843545,4230,4230,4235,4230,1004
20241007,130400,794596620,4235,4235,4235,4235,18
20241007,130300,794520390,4240,4240,4240,4240,1
20241007,130200,794516150,4235,4240,4240,4235,2
20241007,130100,794507675,4235,4235,4235,4235,2
20241007,130000,794499205,4240,4235,4240,4235,2
20241007,125900,794490730,4240,4230,4240,4230,75
20241007,125800,794173470,4230,4235,4235,4230,299
20241007,125700,792908680,4240,4230,4240,4230,2
20241007,125600,792900210,4230,4240,4240,4230,3
20241007,125500,792887500,4230,4230,4230,4230,101
20241007,125400,792460270,4245,4240,4245,4240,1245
20241007,125300,787181465,4240,4240,4240,4230,502
20241007,125200,785052995,4240,4230,4240,4230,1631
20241007,125100,778139715,4235,4230,4235,4230,201
20241007,125000,777289480,4230,4235,4235,4230,4
20241007,124900,777272550,4230,4235,4235,4230,510
20241007,124800,775112705,4235,4230,4235,4230,183
20241007,124700,774337705,4235,4235,4235,4235,679
20241007,124600,771462140,4235,4240,4240,4235,7
20241007,124500,771432490,4240,4240,4240,4240,1
20241007,124400,771428250,4235,4235,4240,4235,317
20241007,124300,770084250,4235,4235,4235,4230,277
20241007,124200,768911160,4230,4230,4230,4230,3
20241007,124100,768898470,4240,4230,4240,4230,24
20241007,124000,768796940,4240,4230,4240,4230,2
20241007,123900,768788470,4240,4235,4240,4235,2514
20241007,123800,758136670,4235,4230,4235,4230,1025
20241007,123700,753798285,4230,4230,4230,4230,1
20241007,123600,753794055,4225,4230,4230,4225,2
20241007,123500,753785600,4230,4235,4235,4230,806
20241007,123400,750376090,4230,4235,4235,4230,51
20241007,123300,750160355,4230,4230,4230,4230,102
20241007,123200,749728895,4230,4235,4240,4230,3069
20241007,123100,736746015,4230,4230,4230,4230,201
20241007,123000,735895785,4225,4225,4225,4225,0
20241007,122900,735895785,4225,4225,4225,4225,0
20241007,122800,735895785,4225,4230,4230,4225,301
20241007,122700,734622560,4230,4225,4230,4225,48
20241007,122600,734419755,4225,4225,4225,4225,2
20241007,122500,734411305,4230,4230,4230,4230,95
20241007,122400,734009455,4225,4235,4235,4225,211
20241007,122300,733116925,4235,4230,4235,4230,276
20241007,122200,731948070,4230,4235,4240,4230,105
20241007,122100,731503610,4235,4235,4235,4235,505
20241007,122000,729364935,4235,4230,4240,4230,2759
20241007,121900,717679215,4230,4230,4230,4230,67
20241007,121800,717395805,4235,4235,4235,4235,2
20241007,121700,717387335,4225,4230,4230,4225,93
20241007,121600,716993950,4230,4220,4230,4220,2002
20241007,121500,708525500,4220,4230,4230,4220,2
20241007,121400,708517050,4225,4225,4225,4225,921
20241007,121300,704625825,4225,4225,4225,4225,1
20241007,121200,704621600,4230,4230,4230,4230,2
20241007,121100,704613140,4225,4230,4230,4225,312
20241007,121000,703294935,4225,4225,4225,4225,286
20241007,120900,702086585,4230,4230,4230,4230,0
20241007,120800,702086585,4230,4230,4230,4230,11
20241007,120700,702040055,4225,4225,4225,4225,1
20241007,120600,702035830,4230,4230,4230,4225,202
20241007,120500,701181390,4225,4225,4225,4220,499
20241007,120400,699074115,4220,4225,4225,4220,115
20241007,120300,698588555,4225,4225,4225,4225,2
20241007,120200,698580105,4225,4225,4225,4225,0
20241007,120100,698580105,4225,4225,4225,4225,0
20241007,120000,698580105,4225,4225,4225,4225,0
20241007,115900,698580105,4225,4220,4225,4220,145
20241007,115800,697967730,4225,4225,4225,4225,1000
20241007,115700,693742730,4220,4220,4220,4220,2
20241007,115600,693734290,4220,4220,4220,4220,1
20241007,115500,693730070,4225,4225,4225,4225,400
20241007,115400,692040070,4220,4220,4220,4220,1
20241007,115300,692035850,4220,4220,4220,4220,0
20241007,115200,692035850,4220,4220,4220,4220,0
20241007,115100,692035850,4220,4220,4220,4220,0
20241007,115000,692035850,4220,4220,4220,4220,0
20241007,114900,692035850,4220,4220,4220,4220,188
20241007,114800,691242490,4220,4220,4220,4220,0
20241007,114700,691242490,4220,4225,4225,4220,401
20241007,114600,689549505,4225,4225,4225,4225,51
20241007,114500,689334030,4230,4230,4230,4230,0
20241007,114400,689334030,4230,4230,4230,4230,30
20241007,114300,689207130,4225,4225,4225,4225,356
20241007,114200,687703030,4225,4225,4225,4225,100
20241007,114100,687280530,4215,4215,4215,4215,0
20241007,114000,687280530,4215,4215,4215,4215,0
20241007,113900,687280530,4215,4215,4215,4215,7
20241007,113800,687251025,4225,4225,4225,4225,0
20241007,113700,687251025,4225,4225,4225,4225,0
20241007,113600,687251025,4225,4225,4225,4225,0
20241007,113500,687251025,4225,4220,4225,4220,3471
20241007,113400,672602240,4215,4215,4215,4215,1
20241007,113300,672598025,4215,4215,4215,4215,193
20241007,113200,671784530,4225,4220,4225,4220,201
20241007,113100,670936285,4225,4225,4225,4215,992
20241007,113000,666745095,4230,4230,4230,4230,353
20241007,112900,665251905,4230,4230,4230,4230,0
20241007,112800,665251905,4230,4230,4230,4225,417
20241007,112700,663488000,4230,4235,4235,4230,260
20241007,112600,662387950,4235,4235,4235,4235,0
20241007,112500,662387950,4235,4230,4235,4230,1100
20241007,112400,657734450,4230,4230,4230,4230,2
20241007,112300,657725990,4235,4235,4235,4235,0
20241007,112200,657725990,4235,4230,4235,4230,5
20241007,112100,657704830,4230,4235,4235,4230,61
20241007,112000,657446675,4240,4240,4240,4235,1247
20241007,111900,652160495,4240,4235,4240,4235,690
20241007,111800,649235845,4240,4235,4240,4235,281
20241007,111700,648045805,4235,4240,4240,4235,5860
20241007,111600,623225655,4240,4240,4240,4235,616
20241007,111500,620614825,4235,4235,4235,4235,700
20241007,111400,617650325,4235,4235,4240,4235,60
20241007,111300,617395935,4235,4235,4235,4235,2001
20241007,111200,608921700,4230,4235,4235,4230,2230
20241007,111100,599488795,4245,4245,4245,4230,5028
20241007,111000,578185665,4245,4230,4245,4230,10857
20241007,110900,532222325,4230,4225,4230,4225,530
20241007,110800,529980540,4225,4225,4225,4220,2063
20241007,110700,521264615,4220,4220,4220,4220,1
20241007,110600,521260395,4220,4220,4220,4220,629
20241007,110500,518606015,4220,4220,4220,4220,473
20241007,110400,516609955,4220,4220,4220,4220,0
20241007,110300,516609955,4220,4215,4220,4215,3286
20241007,110200,502756700,4215,4215,4215,4215,500
20241007,110100,500649200,4210,4210,4210,4205,716
20241007,110000,497636525,4210,4210,4210,4210,30
20241007,105900,497510225,4210,4210,4210,4210,100
20241007,105800,497089225,4215,4215,4215,4215,100
20241007,105700,496667725,4215,4210,4215,4210,7
20241007,105600,496638250,4215,4215,4215,4215,84
20241007,105500,496284190,4215,4215,4215,4215,1
20241007,105400,496279975,4210,4215,4215,4210,213
20241007,105300,495383235,4210,4210,4215,4210,517
20241007,105200,493206655,4210,4210,4210,4210,1
20241007,105100,493202445,4205,4210,4210,4205,3
20241007,105000,493189825,4205,4200,4205,4200,1092
20241007,104900,488600765,4200,4200,4200,4200,2
20241007,104800,488592365,4210,4210,4210,4200,1372
20241007,104700,482825605,4210,4210,4210,4205,38
20241007,104600,482665790,4215,4215,4215,4215,0
20241007,104500,482665790,4215,4215,4215,4215,1
20241007,104400,482661575,4205,4205,4205,4205,0
20241007,104300,482661575,4205,4205,4205,4205,151
20241007,104200,482026620,4205,4215,4215,4205,2786
20241007,104100,470299395,4215,4220,4220,4215,1803
20241007,104000,462699405,4225,4220,4225,4220,63
20241007,103900,462433540,4220,4220,4220,4220,265
20241007,103800,461315240,4220,4220,4220,4220,443
20241007,103700,459445780,4225,4225,4225,4225,200
20241007,103600,458600780,4225,4225,4225,4225,0
20241007,103500,458600780,4225,4225,4225,4225,5
20241007,103400,458579655,4220,4215,4220,4215,515
20241007,103300,456406665,4220,4220,4220,4220,200
20241007,103200,455562665,4220,4220,4220,4220,771
20241007,103100,452309045,4215,4215,4215,4215,18
20241007,103000,452233175,4215,4215,4215,4215,300
20241007,102900,450968675,4220,4220,4220,4220,0
20241007,102800,450968675,4220,4220,4220,4220,70
20241007,102700,450673275,4215,4215,4220,4215,723
20241007,102600,447622680,4215,4215,4215,4215,10
20241007,102500,447580530,4215,4225,4225,4215,652
20241007,102400,444829670,4225,4220,4225,4220,12
20241007,102300,444779025,4220,4220,4220,4220,7
20241007,102200,444749485,4225,4220,4225,4215,1818
20241007,102100,437079560,4220,4220,4220,4220,1020
20241007,102000,432775160,4220,4220,4220,4220,2097
20241007,101900,423925820,4220,4220,4220,4220,1369
20241007,101800,418148640,4215,4215,4215,4215,1
20241007,101700,418144425,4220,4215,4220,4215,121
20241007,101600,417634405,4215,4215,4220,4215,1681
20241007,101500,410548985,4215,4220,4220,4215,6
20241007,101400,410523670,4220,4225,4225,4220,631
20241007,101300,407860845,4225,4225,4225,4225,1
20241007,101200,407856620,4220,4220,4225,4220,1936
20241007,101100,399686445,4220,4225,4225,4220,1075
20241007,101000,395149445,4225,4220,4225,4220,1132
20241007,100900,390371905,4225,4220,4225,4220,107
20241007,100800,389919835,4220,4225,4225,4220,1003
20241007,100700,385682170,4225,4225,4225,4220,1364
20241007,100600,379919390,4225,4220,4225,4220,802
20241007,100500,376530945,4220,4225,4225,4215,160
20241007,100400,375856270,4225,4225,4225,4225,2
20241007,100300,375847820,4215,4215,4235,4215,6912
20241007,100200,346660360,4215,4210,4215,4210,1824
20241007,100100,338972210,4215,4215,4215,4215,1
20241007,100000,338967995,4220,4215,4220,4215,100
20241007,095900,338546005,4215,4220,4220,4215,8
20241007,095800,338512275,4205,4205,4220,4205,26
20241007,095700,338402930,4200,4200,4200,4200,1
20241007,095600,338398730,4200,4220,4220,4200,3001
20241007,095500,325779770,4220,4220,4220,4210,299
20241007,095400,324518970,4220,4220,4220,4220,1849
20241007,095300,316716190,4220,4210,4220,4210,3
20241007,095200,316703540,4220,4220,4220,4220,1
20241007,095100,316699320,4220,4220,4220,4220,1
20241007,095000,316695100,4215,4210,4215,4210,769
20241007,094900,313455050,4205,4215,4215,4205,1874
20241007,094800,305565960,4215,4210,4215,4210,24
20241007,094700,305464805,4210,4215,4215,4210,50
20241007,094600,305254300,4210,4215,4215,4210,9
20241007,094500,305216405,4215,4215,4215,4215,611
20241007,094400,302641040,4220,4220,4220,4220,901
20241007,094300,298838820,4220,4220,4220,4220,100
20241007,094200,298416820,4220,4220,4220,4220,1170
20241007,094100,293479420,4220,4220,4220,4220,3
20241007,094000,293466760,4210,4220,4220,4210,98
20241007,093900,293054150,4210,4215,4220,4210,667
20241007,093800,290243470,4215,4210,4215,4210,914
20241007,093700,286391465,4215,4210,4215,4210,2
20241007,093600,286383040,4215,4215,4215,4215,2
20241007,093500,286374610,4215,4215,4215,4215,828
20241007,093400,282884590,4220,4215,4220,4210,185
20241007,093300,282105255,4215,4215,4215,4210,459
20241007,093200,280172810,4215,4210,4215,4210,2775
20241007,093100,268477115,4210,4210,4210,4210,428
20241007,093000,266675235,4210,4210,4210,4205,342
20241007,092900,265237065,4210,4210,4210,4210,302
20241007,092800,263965645,4215,4215,4215,4215,511
20241007,092700,261811780,4215,4215,4215,4215,593
20241007,092600,259312285,4215,4215,4215,4215,503
20241007,092500,257192140,4225,4225,4225,4225,4331
20241007,092400,238893665,4225,4215,4230,4215,12142
20241007,092300,187589185,4210,4210,4210,4210,231
20241007,092200,186616675,4205,4205,4205,4205,210
20241007,092100,185733625,4205,4205,4205,4190,900
20241007,092000,181952530,4205,4205,4210,4205,715
20241007,091900,178944955,4210,4205,4210,4200,4472
20241007,091800,160128820,4205,4205,4205,4205,301
20241007,091700,158863115,4205,4200,4205,4200,3468
20241007,091600,144297510,4185,4195,4195,4185,474
20241007,091500,142313330,4180,4195,4195,4180,41
20241007,091400,142141350,4175,4190,4190,4175,236
20241007,091300,141155755,4200,4200,4200,4180,116
20241007,091200,140669950,4195,4205,4210,4195,986
20241007,091100,136521450,4215,4195,4215,4190,8119
20241007,091000,102432395,4190,4180,4190,4180,4374
20241007,090900,84124920,4180,4170,4180,4170,341
20241007,090800,82701895,4175,4175,4175,4170,4552
20241007,090700,63720045,4175,4175,4175,4175,500
20241007,090600,61632545,4180,4180,4180,4180,3
20241007,090500,61620005,4180,4185,4185,4180,389
20241007,090400,59993935,4165,4165,4165,4160,2500
20241007,090300,49581670,4185,4185,4185,4185,0
20241007,090200,49581670,4185,4185,4185,4185,0
20241007,090100,49581670,4185,4185,4190,4185,102
20241007,090000,49154310,4160,4160,4185,4160,11801