stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184200,728839740,4265,4265,4265,4265,6745
20241002,184100,728839740,4265,4265,4265,4265,0
20241002,184000,728839740,4265,4265,4265,4265,0
20241002,183900,728839740,4265,4265,4265,4265,0
20241002,183800,728839740,4265,4265,4265,4265,0
20241002,183700,728839740,4265,4265,4265,4265,0
20241002,183600,728839740,4265,4265,4265,4265,0
20241002,183500,728839740,4265,4265,4265,4265,0
20241002,183400,728839740,4265,4265,4265,4265,0
20241002,183300,728839740,4265,4265,4265,4265,0
20241002,183200,728839740,4265,4265,4265,4265,0
20241002,183100,728839740,4265,4265,4265,4265,0
20241002,183000,728839740,4265,4265,4265,4265,0
20241002,182900,728839740,4265,4265,4265,4265,0
20241002,182800,728839740,4265,4265,4265,4265,0
20241002,182700,728839740,4265,4265,4265,4265,0
20241002,182600,728839740,4265,4265,4265,4265,0
20241002,182500,728839740,4265,4265,4265,4265,0
20241002,182400,728839740,4265,4265,4265,4265,0
20241002,182300,728839740,4265,4265,4265,4265,0
20241002,182200,728839740,4265,4265,4265,4265,0
20241002,182100,728839740,4265,4265,4265,4265,0
20241002,182000,728839740,4265,4265,4265,4265,0
20241002,181900,728839740,4265,4265,4265,4265,0
20241002,181800,728839740,4265,4265,4265,4265,0
20241002,181700,728839740,4265,4265,4265,4265,0
20241002,181600,728839740,4265,4265,4265,4265,0
20241002,181500,728839740,4265,4265,4265,4265,0
20241002,181400,728839740,4265,4265,4265,4265,0
20241002,181300,728839740,4265,4265,4265,4265,0
20241002,181200,728839740,4265,4265,4265,4265,6745
20241002,181100,728839740,4265,4265,4265,4265,0
20241002,181000,728839740,4265,4265,4265,4265,0
20241002,180900,728839740,4265,4265,4265,4265,0
20241002,180800,728839740,4265,4265,4265,4265,0
20241002,180700,728839740,4265,4265,4265,4265,0
20241002,180600,728839740,4265,4265,4265,4265,0
20241002,180500,728839740,4265,4265,4265,4265,0
20241002,180400,728839740,4265,4265,4265,4265,0
20241002,180300,728839740,4265,4265,4265,4265,0
20241002,180200,728839740,4265,4265,4265,4265,0
20241002,180100,728839740,4265,4265,4265,4265,0
20241002,180000,728839740,4265,4265,4265,4265,0
20241002,175900,728839740,4265,4265,4265,4265,0
20241002,175800,728839740,4265,4265,4265,4265,0
20241002,175700,728839740,4265,4265,4265,4265,0
20241002,175600,728839740,4265,4265,4265,4265,0
20241002,175500,728839740,4265,4265,4265,4265,0
20241002,175400,728839740,4265,4265,4265,4265,0
20241002,175300,728839740,4265,4265,4265,4265,0
20241002,175200,728839740,4265,4265,4265,4265,0
20241002,175100,728839740,4265,4265,4265,4265,0
20241002,175000,728839740,4265,4265,4265,4265,0
20241002,174900,728839740,4265,4265,4265,4265,0
20241002,174800,728839740,4265,4265,4265,4265,0
20241002,174700,728839740,4265,4265,4265,4265,0
20241002,174600,728839740,4265,4265,4265,4265,0
20241002,174500,728839740,4265,4265,4265,4265,0
20241002,174400,728839740,4265,4265,4265,4265,0
20241002,174300,728839740,4265,4265,4265,4265,0
20241002,174200,728839740,4265,4265,4265,4265,6745
20241002,174100,728839740,4265,4265,4265,4265,0
20241002,174000,728839740,4265,4265,4265,4265,0
20241002,173900,728839740,4265,4265,4265,4265,0
20241002,173800,728839740,4265,4265,4265,4265,0
20241002,173700,728839740,4265,4265,4265,4265,0
20241002,173600,728839740,4265,4265,4265,4265,0
20241002,173500,728839740,4265,4265,4265,4265,0
20241002,173400,728839740,4265,4265,4265,4265,0
20241002,173300,728839740,4265,4265,4265,4265,0
20241002,173200,728839740,4265,4265,4265,4265,0
20241002,173100,728839740,4265,4265,4265,4265,0
20241002,173000,728839740,4265,4265,4265,4265,0
20241002,172900,728839740,4265,4265,4265,4265,0
20241002,172800,728839740,4265,4265,4265,4265,0
20241002,172700,728839740,4265,4265,4265,4265,0
20241002,172600,728839740,4265,4265,4265,4265,0
20241002,172500,728839740,4265,4265,4265,4265,0
20241002,172400,728839740,4265,4265,4265,4265,0
20241002,172300,728839740,4265,4265,4265,4265,0
20241002,172200,728839740,4265,4265,4265,4265,0
20241002,172100,728839740,4265,4265,4265,4265,0
20241002,172000,728839740,4265,4265,4265,4265,0
20241002,171900,728839740,4265,4265,4265,4265,0
20241002,171800,728839740,4265,4265,4265,4265,0
20241002,171700,728839740,4265,4265,4265,4265,0
20241002,171600,728839740,4265,4265,4265,4265,0
20241002,171500,728839740,4265,4265,4265,4265,0
20241002,171400,728839740,4265,4265,4265,4265,0
20241002,171300,728839740,4265,4265,4265,4265,0
20241002,171200,728839740,4265,4265,4265,4265,6745
20241002,171100,728839740,4265,4265,4265,4265,0
20241002,171000,728839740,4265,4265,4265,4265,0
20241002,170900,728839740,4265,4265,4265,4265,0
20241002,170800,728839740,4265,4265,4265,4265,0
20241002,170700,728839740,4265,4265,4265,4265,0
20241002,170600,728839740,4265,4265,4265,4265,0
20241002,170500,728839740,4265,4265,4265,4265,0
20241002,170400,728839740,4265,4265,4265,4265,0
20241002,170300,728839740,4265,4265,4265,4265,0
20241002,170200,728839740,4265,4265,4265,4265,0
20241002,170100,728839740,4265,4265,4265,4265,0
20241002,170000,728839740,4265,4265,4265,4265,0
20241002,165900,728839740,4265,4265,4265,4265,0
20241002,165800,728839740,4265,4265,4265,4265,0
20241002,165700,728839740,4265,4265,4265,4265,0
20241002,165600,728839740,4265,4265,4265,4265,0
20241002,165500,728839740,4265,4265,4265,4265,0
20241002,165400,728839740,4265,4265,4265,4265,0
20241002,165300,728839740,4265,4265,4265,4265,0
20241002,165200,728839740,4265,4265,4265,4265,0
20241002,165100,728839740,4265,4265,4265,4265,0
20241002,165000,728839740,4265,4265,4265,4265,0
20241002,164900,728839740,4265,4265,4265,4265,0
20241002,164800,728839740,4265,4265,4265,4265,0
20241002,164700,728839740,4265,4265,4265,4265,0
20241002,164600,728839740,4265,4265,4265,4265,0
20241002,164500,728839740,4265,4265,4265,4265,0
20241002,164400,728839740,4265,4265,4265,4265,0
20241002,164300,728839740,4265,4265,4265,4265,0
20241002,164200,728839740,4265,4265,4265,4265,6745
20241002,164100,728839740,4265,4265,4265,4265,0
20241002,164000,728839740,4265,4265,4265,4265,0
20241002,163900,728839740,4265,4265,4265,4265,0
20241002,163800,728839740,4265,4265,4265,4265,0
20241002,163700,728839740,4265,4265,4265,4265,0
20241002,163600,728839740,4265,4265,4265,4265,0
20241002,163500,728839740,4265,4265,4265,4265,0
20241002,163400,728839740,4265,4265,4265,4265,0
20241002,163300,728839740,4265,4265,4265,4265,0
20241002,163200,728839740,4265,4265,4265,4265,0
20241002,163100,728839740,4265,4265,4265,4265,0
20241002,163000,728839740,4265,4265,4265,4265,0
20241002,162900,728839740,4265,4265,4265,4265,0
20241002,162800,728839740,4265,4265,4265,4265,0
20241002,162700,728839740,4265,4265,4265,4265,0
20241002,162600,728839740,4265,4265,4265,4265,0
20241002,162500,728839740,4265,4265,4265,4265,0
20241002,162400,728839740,4265,4265,4265,4265,0
20241002,162300,728839740,4265,4265,4265,4265,0
20241002,162200,728839740,4265,4265,4265,4265,0
20241002,162100,728839740,4265,4265,4265,4265,0
20241002,162000,728839740,4265,4265,4265,4265,0
20241002,161900,728839740,4265,4265,4265,4265,0
20241002,161800,728839740,4265,4265,4265,4265,0
20241002,161700,728839740,4265,4265,4265,4265,0
20241002,161600,728839740,4265,4265,4265,4265,0
20241002,161500,728839740,4265,4265,4265,4265,0
20241002,161400,728839740,4265,4265,4265,4265,0
20241002,161300,728839740,4265,4265,4265,4265,0
20241002,161200,728839740,4265,4265,4265,4265,6745
20241002,161100,728839740,4265,4265,4265,4265,0
20241002,161000,728839740,4265,4265,4265,4265,0
20241002,160900,728839740,4265,4265,4265,4265,0
20241002,160800,728839740,4265,4265,4265,4265,0
20241002,160700,728839740,4265,4265,4265,4265,0
20241002,160600,728839740,4265,4265,4265,4265,0
20241002,160500,728839740,4265,4265,4265,4265,0
20241002,160400,728839740,4265,4265,4265,4265,0
20241002,160300,728839740,4265,4265,4265,4265,0
20241002,160200,728839740,4265,4265,4265,4265,0
20241002,160100,728839740,4265,4265,4265,4265,0
20241002,160000,728839740,4265,4265,4265,4265,0
20241002,155900,728839740,4265,4265,4265,4265,0
20241002,155800,728839740,4265,4265,4265,4265,0
20241002,155700,728839740,4265,4265,4265,4265,0
20241002,155600,728839740,4265,4265,4265,4265,0
20241002,155500,728839740,4265,4265,4265,4265,0
20241002,155400,728839740,4265,4265,4265,4265,0
20241002,155300,728839740,4265,4265,4265,4265,0
20241002,155200,728839740,4265,4265,4265,4265,0
20241002,155100,728839740,4265,4265,4265,4265,0
20241002,155000,728839740,4265,4265,4265,4265,0
20241002,154900,728839740,4265,4265,4265,4265,0
20241002,154800,728839740,4265,4265,4265,4265,0
20241002,154700,728839740,4265,4265,4265,4265,0
20241002,154600,728839740,4265,4265,4265,4265,0
20241002,154500,728839740,4265,4265,4265,4265,0
20241002,154400,728839740,4265,4265,4265,4265,0
20241002,154300,728839740,4265,4265,4265,4265,0
20241002,154200,728839740,4265,4265,4265,4265,6745
20241002,154100,728839740,4265,4265,4265,4265,0
20241002,154000,728839740,4265,4265,4265,4265,0
20241002,153900,728839740,4265,4265,4265,4265,0
20241002,153800,728839740,4265,4265,4265,4265,0
20241002,153700,728839740,4265,4265,4265,4265,0
20241002,153600,728839740,4265,4265,4265,4265,0
20241002,153500,728839740,4265,4265,4265,4265,0
20241002,153400,728839740,4265,4265,4265,4265,0
20241002,153300,728839740,4265,4265,4265,4265,0
20241002,153200,728839740,4265,4265,4265,4265,0
20241002,153100,728839740,4265,4265,4265,4265,0
20241002,153000,728839740,4265,4265,4265,4265,6745
20241002,152900,700072315,4280,4280,4280,4280,0
20241002,152800,700072315,4280,4280,4280,4280,0
20241002,152700,700072315,4280,4280,4280,4280,0
20241002,152600,700072315,4280,4280,4280,4280,0
20241002,152500,700072315,4280,4280,4280,4280,0
20241002,152400,700072315,4280,4280,4280,4280,0
20241002,152300,700072315,4280,4280,4280,4280,0
20241002,152200,700072315,4280,4280,4280,4280,0
20241002,152100,700072315,4280,4280,4280,4280,0
20241002,152000,700072315,4280,4280,4280,4280,0
20241002,151900,700072315,4280,4280,4280,4280,381
20241002,151800,698441635,4280,4270,4280,4265,1312
20241002,151700,692845705,4280,4280,4280,4265,273
20241002,151600,691679945,4270,4270,4270,4270,93
20241002,151500,691282835,4270,4270,4270,4270,1930
20241002,151400,683041735,4270,4270,4270,4270,0
20241002,151300,683041735,4270,4270,4270,4270,0
20241002,151200,683041735,4270,4270,4270,4270,117
20241002,151100,682542145,4270,4270,4270,4270,500
20241002,151000,680407145,4270,4275,4275,4270,750
20241002,150900,677204530,4270,4285,4285,4270,66
20241002,150800,676922695,4285,4285,4285,4285,0
20241002,150700,676922695,4285,4285,4285,4285,200
20241002,150600,676065695,4270,4270,4270,4270,30
20241002,150500,675937595,4270,4270,4270,4270,310
20241002,150400,674613895,4295,4295,4295,4295,0
20241002,150300,674613895,4295,4295,4295,4295,202
20241002,150200,673746305,4300,4290,4300,4290,850
20241002,150100,670098555,4290,4290,4290,4290,90
20241002,150000,669712455,4270,4270,4270,4270,100
20241002,145900,669285455,4270,4270,4270,4270,551
20241002,145800,666932685,4270,4270,4270,4270,0
20241002,145700,666932685,4270,4270,4270,4270,0
20241002,145600,666932685,4270,4270,4270,4270,0
20241002,145500,666932685,4270,4270,4270,4270,200
20241002,145400,666078685,4270,4275,4275,4270,1081
20241002,145300,661462810,4270,4270,4270,4270,0
20241002,145200,661462810,4270,4270,4270,4270,0
20241002,145100,661462810,4270,4270,4270,4270,50
20241002,145000,661249310,4270,4270,4270,4270,1002
20241002,144900,656970770,4270,4270,4270,4270,0
20241002,144800,656970770,4270,4270,4270,4270,2123
20241002,144700,647905560,4270,4270,4270,4270,100
20241002,144600,647478560,4270,4275,4275,4265,2577
20241002,144500,636474710,4275,4275,4275,4275,460
20241002,144400,634508210,4275,4275,4275,4275,1500
20241002,144300,628095710,4285,4285,4285,4285,755
20241002,144200,624860535,4300,4300,4300,4300,0
20241002,144100,624860535,4300,4300,4300,4300,0
20241002,144000,624860535,4300,4300,4300,4300,0
20241002,143900,624860535,4300,4300,4300,4300,39
20241002,143800,624692835,4280,4280,4280,4280,0
20241002,143700,624692835,4280,4285,4285,4280,1145
20241002,143600,619789735,4280,4300,4300,4280,2004
20241002,143500,611206345,4295,4295,4295,4295,0
20241002,143400,611206345,4295,4295,4295,4295,0
20241002,143300,611206345,4295,4295,4295,4295,0
20241002,143200,611206345,4295,4290,4295,4285,2331
20241002,143100,601199710,4290,4285,4290,4280,1180
20241002,143000,596143905,4280,4280,4280,4280,20
20241002,142900,596058305,4280,4280,4280,4280,0
20241002,142800,596058305,4280,4280,4280,4280,115
20241002,142700,595566105,4280,4290,4290,4280,1237
20241002,142600,590267520,4295,4290,4295,4285,2924
20241002,142500,577734955,4300,4300,4300,4300,1
20241002,142400,577730655,4300,4300,4300,4300,0
20241002,142300,577730655,4300,4300,4300,4300,20
20241002,142200,577644655,4290,4290,4290,4290,0
20241002,142100,577644655,4290,4295,4295,4290,407
20241002,142000,575896650,4305,4300,4305,4300,52
20241002,141900,575673030,4300,4300,4300,4300,0
20241002,141800,575673030,4300,4300,4300,4300,0
20241002,141700,575673030,4300,4300,4300,4300,0
20241002,141600,575673030,4300,4300,4300,4300,38
20241002,141500,575509630,4300,4305,4305,4300,77
20241002,141400,575178270,4300,4300,4300,4300,191
20241002,141300,574356970,4300,4300,4300,4300,1029
20241002,141200,569932270,4305,4305,4305,4305,56
20241002,141100,569691190,4305,4305,4305,4305,0
20241002,141000,569691190,4305,4305,4305,4305,63
20241002,140900,569419975,4305,4305,4305,4305,50
20241002,140800,569204725,4305,4305,4305,4305,51
20241002,140700,568985170,4300,4300,4305,4300,43
20241002,140600,568800170,4305,4305,4305,4305,45
20241002,140500,568606445,4305,4300,4305,4300,113
20241002,140400,568120175,4305,4300,4305,4300,212
20241002,140300,567208570,4300,4300,4300,4290,64
20241002,140200,566933430,4295,4295,4295,4295,6
20241002,140100,566907660,4295,4295,4295,4295,21
20241002,140000,566817465,4300,4295,4300,4295,56
20241002,135900,566576940,4290,4290,4290,4290,0
20241002,135800,566576940,4290,4290,4290,4290,100
20241002,135700,566147940,4290,4290,4290,4290,14
20241002,135600,566087880,4290,4290,4290,4290,100
20241002,135500,565658880,4295,4295,4295,4295,0
20241002,135400,565658880,4295,4290,4295,4290,17
20241002,135300,565585870,4290,4290,4290,4290,0
20241002,135200,565585870,4290,4290,4290,4290,0
20241002,135100,565585870,4290,4290,4290,4290,0
20241002,135000,565585870,4290,4290,4290,4290,0
20241002,134900,565585870,4290,4290,4290,4290,0
20241002,134800,565585870,4290,4290,4290,4290,14
20241002,134700,565525810,4290,4290,4290,4290,306
20241002,134600,564213070,4285,4285,4285,4285,1
20241002,134500,564208785,4290,4290,4290,4290,0
20241002,134400,564208785,4290,4290,4290,4290,7
20241002,134300,564178755,4290,4290,4290,4290,322
20241002,134200,562797375,4290,4290,4290,4290,261
20241002,134100,561677685,4290,4290,4290,4290,109
20241002,134000,561210075,4290,4290,4290,4290,100
20241002,133900,560781075,4270,4285,4285,4270,6727
20241002,133800,532010685,4285,4290,4290,4285,2069
20241002,133700,523141520,4290,4285,4290,4285,12
20241002,133600,523090045,4290,4290,4290,4290,1
20241002,133500,523085755,4290,4290,4290,4290,0
20241002,133400,523085755,4290,4290,4295,4290,9
20241002,133300,523047125,4290,4290,4290,4290,50
20241002,133200,522832625,4290,4290,4290,4290,21
20241002,133100,522742535,4295,4295,4295,4295,3
20241002,133000,522729650,4295,4295,4295,4295,0
20241002,132900,522729650,4295,4285,4295,4285,1102
20241002,132800,518004560,4285,4290,4290,4285,416
20241002,132700,516221385,4295,4290,4295,4290,276
20241002,132600,515036765,4295,4295,4295,4295,2
20241002,132500,515028175,4290,4295,4295,4290,1449
20241002,132400,508810965,4295,4295,4295,4295,1422
20241002,132300,502703475,4305,4305,4305,4305,2
20241002,132200,502694865,4305,4305,4305,4305,50
20241002,132100,502479615,4295,4305,4305,4295,214
20241002,132000,501560445,4305,4300,4305,4300,269
20241002,131900,500403740,4300,4305,4305,4300,1986
20241002,131800,491863925,4305,4305,4305,4305,72
20241002,131700,491553965,4305,4310,4310,4305,71
20241002,131600,491248205,4310,4320,4320,4310,139
20241002,131500,490648315,4320,4320,4320,4320,62
20241002,131400,490380475,4320,4305,4325,4305,17
20241002,131300,490307030,4300,4320,4320,4300,2320
20241002,131200,480320695,4320,4325,4325,4320,36
20241002,131100,480165095,4310,4320,4320,4310,73
20241002,131000,479849760,4320,4315,4320,4315,41
20241002,130900,479672745,4315,4315,4315,4315,13
20241002,130800,479616650,4315,4315,4315,4310,52
20241002,130700,479392285,4315,4315,4315,4310,1137
20241002,130600,474491700,4315,4320,4320,4315,33
20241002,130500,474349205,4320,4320,4320,4320,31
20241002,130400,474215285,4310,4315,4320,4310,61
20241002,130300,473952000,4320,4320,4320,4320,24
20241002,130200,473848320,4320,4320,4320,4315,36
20241002,130100,473692850,4320,4320,4320,4320,18
20241002,130000,473615090,4320,4320,4320,4320,70
20241002,125900,473312690,4315,4315,4315,4315,244
20241002,125800,472259830,4325,4325,4325,4325,10
20241002,125700,472216580,4325,4325,4325,4325,0
20241002,125600,472216580,4325,4325,4325,4325,1
20241002,125500,472212255,4315,4315,4315,4315,0
20241002,125400,472212255,4315,4320,4320,4315,213
20241002,125300,471292960,4320,4320,4320,4320,0
20241002,125200,471292960,4320,4320,4320,4320,151
20241002,125100,470640640,4330,4330,4330,4330,113
20241002,125000,470151350,4320,4320,4320,4320,33
20241002,124900,470008790,4325,4325,4325,4325,0
20241002,124800,470008790,4325,4325,4325,4325,0
20241002,124700,470008790,4325,4325,4325,4325,0
20241002,124600,470008790,4325,4325,4325,4325,1045
20241002,124500,465489165,4325,4325,4325,4325,0
20241002,124400,465489165,4325,4325,4325,4325,10
20241002,124300,465445915,4325,4325,4325,4325,0
20241002,124200,465445915,4325,4325,4325,4325,0
20241002,124100,465445915,4325,4325,4325,4325,0
20241002,124000,465445915,4325,4325,4325,4325,0
20241002,123900,465445915,4325,4325,4325,4325,0
20241002,123800,465445915,4325,4325,4325,4325,325
20241002,123700,464040290,4325,4325,4325,4325,0
20241002,123600,464040290,4325,4320,4325,4320,100
20241002,123500,463608040,4325,4325,4325,4325,0
20241002,123400,463608040,4325,4325,4325,4325,28
20241002,123300,463486940,4325,4325,4325,4325,0
20241002,123200,463486940,4325,4325,4325,4325,311
20241002,123100,462141865,4315,4315,4315,4315,96
20241002,123000,461727625,4315,4315,4315,4315,0
20241002,122900,461727625,4315,4315,4315,4315,0
20241002,122800,461727625,4315,4315,4315,4315,0
20241002,122700,461727625,4315,4315,4315,4315,104
20241002,122600,461278865,4315,4320,4320,4315,1193
20241002,122500,456127605,4325,4320,4325,4320,62
20241002,122400,455859610,4320,4320,4320,4320,4
20241002,122300,455842330,4320,4320,4320,4320,221
20241002,122200,454887610,4315,4315,4315,4315,11
20241002,122100,454840145,4315,4315,4315,4315,2200
20241002,122000,445347145,4310,4310,4310,4310,0
20241002,121900,445347145,4310,4310,4310,4310,5
20241002,121800,445325595,4300,4300,4300,4300,403
20241002,121700,443592695,4300,4300,4300,4300,21
20241002,121600,443502395,4300,4305,4305,4300,1518
20241002,121500,436971240,4300,4300,4300,4300,0
20241002,121400,436971240,4300,4300,4300,4300,0
20241002,121300,436971240,4300,4310,4310,4300,786
20241002,121200,433587865,4310,4310,4310,4310,65
20241002,121100,433307715,4310,4310,4310,4310,298
20241002,121000,432023335,4310,4310,4310,4310,2
20241002,120900,432014715,4305,4305,4305,4305,0
20241002,120800,432014715,4305,4305,4305,4305,1
20241002,120700,432010410,4300,4300,4300,4300,0
20241002,120600,432010410,4300,4300,4300,4300,0
20241002,120500,432010410,4300,4300,4300,4300,0
20241002,120400,432010410,4300,4310,4310,4300,200
20241002,120300,431149790,4315,4315,4315,4315,2
20241002,120200,431141160,4315,4315,4315,4315,0
20241002,120100,431141160,4315,4315,4315,4315,0
20241002,120000,431141160,4315,4315,4315,4315,0
20241002,115900,431141160,4315,4315,4315,4315,1
20241002,115800,431136845,4305,4305,4305,4305,0
20241002,115700,431136845,4305,4305,4305,4305,0
20241002,115600,431136845,4305,4305,4305,4305,1200
20241002,115500,425970845,4300,4300,4300,4300,1
20241002,115400,425966545,4315,4315,4315,4315,6
20241002,115300,425940655,4315,4315,4315,4315,0
20241002,115200,425940655,4315,4315,4315,4315,10
20241002,115100,425897505,4315,4315,4315,4315,10
20241002,115000,425854355,4315,4315,4315,4315,16
20241002,114900,425785315,4315,4315,4315,4315,0
20241002,114800,425785315,4315,4315,4315,4315,43
20241002,114700,425599770,4300,4300,4300,4300,43
20241002,114600,425414870,4300,4300,4300,4300,0
20241002,114500,425414870,4300,4300,4300,4300,10
20241002,114400,425371870,4300,4300,4300,4300,0
20241002,114300,425371870,4300,4300,4300,4300,20
20241002,114200,425285870,4300,4295,4300,4295,501
20241002,114100,423131575,4305,4310,4315,4305,100
20241002,114000,422700330,4300,4300,4300,4300,38
20241002,113900,422536930,4300,4300,4300,4300,0
20241002,113800,422536930,4300,4300,4300,4300,676
20241002,113700,419630130,4300,4310,4310,4300,354
20241002,113600,418107620,4310,4310,4310,4310,39
20241002,113500,417939530,4310,4305,4310,4305,46
20241002,113400,417741490,4305,4305,4305,4305,21
20241002,113300,417651085,4300,4300,4300,4300,2
20241002,113200,417642485,4305,4305,4305,4305,0
20241002,113100,417642485,4305,4305,4305,4305,27
20241002,113000,417526250,4295,4295,4295,4295,0
20241002,112900,417526250,4295,4295,4295,4295,0
20241002,112800,417526250,4295,4295,4295,4295,0
20241002,112700,417526250,4295,4295,4295,4295,0
20241002,112600,417526250,4295,4300,4300,4295,96
20241002,112500,417113850,4310,4310,4310,4310,0
20241002,112400,417113850,4310,4300,4310,4300,2
20241002,112300,417105240,4300,4300,4300,4300,0
20241002,112200,417105240,4300,4310,4310,4300,894
20241002,112100,413259255,4310,4310,4310,4310,0
20241002,112000,413259255,4310,4310,4310,4310,200
20241002,111900,412397255,4320,4320,4320,4320,0
20241002,111800,412397255,4320,4320,4320,4320,26
20241002,111700,412284935,4320,4320,4320,4320,100
20241002,111600,411852935,4320,4320,4320,4320,0
20241002,111500,411852935,4320,4320,4320,4320,1
20241002,111400,411848615,4325,4325,4325,4325,0
20241002,111300,411848615,4325,4325,4325,4325,0
20241002,111200,411848615,4325,4325,4325,4325,0
20241002,111100,411848615,4325,4325,4325,4325,5
20241002,111000,411826990,4325,4325,4325,4325,244
20241002,110900,410771690,4325,4325,4325,4325,2
20241002,110800,410763040,4325,4325,4325,4325,100
20241002,110700,410330540,4300,4325,4325,4300,152
20241002,110600,409676890,4295,4295,4295,4295,0
20241002,110500,409676890,4295,4315,4315,4295,208
20241002,110400,408782275,4315,4315,4315,4315,10
20241002,110300,408739125,4315,4315,4315,4315,43
20241002,110200,408553580,4325,4320,4325,4320,73
20241002,110100,408237970,4320,4315,4320,4315,73
20241002,110000,407922860,4315,4315,4315,4315,0
20241002,105900,407922860,4315,4315,4315,4315,0
20241002,105800,407922860,4315,4315,4315,4315,112
20241002,105700,407439580,4315,4310,4315,4310,51
20241002,105600,407219765,4310,4310,4310,4310,10
20241002,105500,407176665,4310,4310,4310,4310,150
20241002,105400,406530165,4310,4310,4310,4300,83
20241002,105300,406172725,4310,4305,4310,4305,49
20241002,105200,405961635,4305,4310,4310,4305,128
20241002,105100,405410360,4310,4310,4310,4310,49
20241002,105000,405199170,4305,4300,4305,4300,210
20241002,104900,404296095,4300,4300,4300,4300,176
20241002,104800,403539295,4305,4305,4305,4305,50
20241002,104700,403324045,4305,4300,4305,4300,335
20241002,104600,401883370,4300,4300,4300,4300,2
20241002,104500,401874770,4300,4300,4300,4300,1
20241002,104400,401870470,4300,4300,4300,4300,13
20241002,104300,401814570,4300,4300,4300,4300,184
20241002,104200,401023370,4300,4300,4300,4300,0
20241002,104100,401023370,4300,4300,4300,4300,579
20241002,104000,398533670,4300,4300,4300,4300,0
20241002,103900,398533670,4300,4300,4300,4300,247
20241002,103800,397471570,4310,4310,4310,4310,0
20241002,103700,397471570,4310,4310,4310,4310,10
20241002,103600,397428470,4310,4310,4310,4310,10
20241002,103500,397385370,4310,4310,4310,4310,0
20241002,103400,397385370,4310,4310,4310,4310,0
20241002,103300,397385370,4310,4310,4310,4310,0
20241002,103200,397385370,4310,4310,4310,4310,0
20241002,103100,397385370,4310,4310,4315,4310,304
20241002,103000,396074130,4310,4310,4310,4310,1
20241002,102900,396069820,4310,4310,4310,4310,0
20241002,102800,396069820,4310,4310,4310,4310,0
20241002,102700,396069820,4310,4310,4310,4310,20
20241002,102600,395983620,4310,4305,4310,4295,1322
20241002,102500,390300935,4305,4310,4310,4305,30
20241002,102400,390171685,4310,4315,4315,4310,84
20241002,102300,389809415,4310,4310,4310,4310,300
20241002,102200,388516415,4315,4310,4315,4310,16
20241002,102100,388447450,4310,4310,4310,4310,10
20241002,102000,388404350,4310,4305,4310,4295,3792
20241002,101900,372090680,4310,4310,4310,4310,191
20241002,101800,371267470,4310,4310,4310,4310,169
20241002,101700,370539080,4310,4310,4310,4310,2
20241002,101600,370530460,4300,4300,4305,4300,2485
20241002,101500,359842735,4300,4300,4300,4300,78
20241002,101400,359507335,4300,4300,4300,4300,11
20241002,101300,359460035,4300,4300,4300,4300,389
20241002,101200,357787335,4290,4290,4290,4290,26
20241002,101100,357675795,4290,4295,4300,4290,218
20241002,101000,356740465,4295,4295,4295,4295,0
20241002,100900,356740465,4295,4295,4295,4295,140
20241002,100800,356139165,4295,4300,4300,4295,27
20241002,100700,356023190,4300,4300,4300,4300,0
20241002,100600,356023190,4300,4305,4305,4300,38
20241002,100500,355859690,4300,4295,4305,4295,594
20241002,100400,353305335,4295,4295,4295,4295,20
20241002,100300,353219435,4295,4295,4295,4295,5
20241002,100200,353197960,4295,4280,4295,4280,151
20241002,100100,352549520,4280,4290,4290,4280,107
20241002,100000,352091520,4295,4295,4295,4295,25
20241002,095900,351984145,4295,4300,4300,4295,35
20241002,095800,351833685,4300,4300,4300,4300,601
20241002,095700,349249385,4290,4280,4290,4280,1738
20241002,095600,341805045,4280,4285,4285,4280,775
20241002,095500,338486175,4285,4285,4285,4285,623
20241002,095400,335816620,4280,4280,4280,4280,91
20241002,095300,335427140,4275,4285,4285,4275,1236
20241002,095200,330140730,4290,4280,4290,4280,540
20241002,095100,327824380,4280,4270,4280,4270,698
20241002,095000,324842460,4270,4270,4270,4270,14
20241002,094900,324782680,4270,4280,4280,4270,180
20241002,094800,324013720,4290,4285,4290,4280,795
20241002,094700,320608065,4295,4295,4295,4295,473
20241002,094600,318576530,4295,4285,4295,4285,1427
20241002,094500,312460615,4290,4290,4290,4290,329
20241002,094400,311049205,4290,4290,4290,4290,194
20241002,094300,310216945,4285,4285,4285,4285,10
20241002,094200,310174095,4290,4290,4290,4290,18
20241002,094100,310096875,4290,4270,4290,4270,232
20241002,094000,309105595,4270,4280,4290,4270,3417
20241002,093900,294498880,4265,4265,4265,4265,47
20241002,093800,294298425,4265,4280,4280,4265,124
20241002,093700,293768830,4260,4260,4260,4260,0
20241002,093600,293768830,4260,4260,4260,4260,2060
20241002,093500,284993230,4270,4270,4270,4255,639
20241002,093400,282264985,4270,4260,4270,4260,522
20241002,093300,280036235,4260,4260,4260,4260,566
20241002,093200,277625075,4255,4255,4255,4255,275
20241002,093100,276454950,4280,4275,4280,4275,969
20241002,093000,272308085,4280,4285,4290,4280,2640
20241002,092900,261006430,4280,4260,4280,4260,4436
20241002,092800,242031050,4255,4255,4255,4255,3
20241002,092700,242018285,4260,4250,4260,4250,1159
20241002,092600,237092525,4240,4240,4245,4240,5909
20241002,092500,212038000,4240,4240,4240,4240,51
20241002,092400,211821760,4240,4240,4240,4240,23
20241002,092300,211724240,4235,4240,4240,4235,543
20241002,092200,209424010,4240,4240,4245,4240,817
20241002,092100,205958160,4245,4240,4260,4240,1871
20241002,092000,198015820,4260,4265,4265,4260,2734
20241002,091900,186356480,4265,4265,4265,4265,11
20241002,091800,186309565,4265,4260,4265,4240,2429
20241002,091700,175990100,4255,4260,4265,4255,839
20241002,091600,172412900,4260,4265,4265,4260,201
20241002,091500,171555640,4260,4270,4270,4260,1722
20241002,091400,164203140,4275,4265,4280,4260,1871
20241002,091300,156204235,4260,4255,4260,4255,523
20241002,091200,153978845,4255,4255,4255,4235,133
20241002,091100,153414950,4235,4235,4255,4235,695
20241002,091000,150471470,4240,4240,4240,4235,2346
20241002,090900,140529005,4240,4245,4245,4240,1443
20241002,090800,134410435,4240,4255,4255,4240,561
20241002,090700,132029765,4255,4235,4255,4235,1860
20241002,090600,124150665,4235,4235,4270,4235,469
20241002,090500,122160320,4270,4270,4270,4235,1825
20241002,090400,114382990,4270,4260,4270,4235,1217
20241002,090300,109197600,4260,4225,4265,4220,5065
20241002,090200,87709850,4240,4265,4265,4220,5659
20241002,090100,63761600,4270,4225,4280,4225,919
20241002,090000,59851890,4260,4250,4295,4225,14082