stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184900,3631731320,9960,9960,9960,9960,3543
20241002,184800,3631731320,9960,9960,9960,9960,0
20241002,184700,3631731320,9960,9960,9960,9960,0
20241002,184600,3631731320,9960,9960,9960,9960,0
20241002,184500,3631731320,9960,9960,9960,9960,0
20241002,184400,3631731320,9960,9960,9960,9960,0
20241002,184300,3631731320,9960,9960,9960,9960,0
20241002,184200,3631731320,9960,9960,9960,9960,0
20241002,184100,3631731320,9960,9960,9960,9960,0
20241002,184000,3631731320,9960,9960,9960,9960,0
20241002,183900,3631731320,9960,9960,9960,9960,0
20241002,183800,3631731320,9960,9960,9960,9960,0
20241002,183700,3631731320,9960,9960,9960,9960,0
20241002,183600,3631731320,9960,9960,9960,9960,0
20241002,183500,3631731320,9960,9960,9960,9960,0
20241002,183400,3631731320,9960,9960,9960,9960,0
20241002,183300,3631731320,9960,9960,9960,9960,0
20241002,183200,3631731320,9960,9960,9960,9960,0
20241002,183100,3631731320,9960,9960,9960,9960,0
20241002,183000,3631731320,9960,9960,9960,9960,0
20241002,182900,3631731320,9960,9960,9960,9960,0
20241002,182800,3631731320,9960,9960,9960,9960,0
20241002,182700,3631731320,9960,9960,9960,9960,0
20241002,182600,3631731320,9960,9960,9960,9960,0
20241002,182500,3631731320,9960,9960,9960,9960,0
20241002,182400,3631731320,9960,9960,9960,9960,0
20241002,182300,3631731320,9960,9960,9960,9960,0
20241002,182200,3631731320,9960,9960,9960,9960,0
20241002,182100,3631731320,9960,9960,9960,9960,0
20241002,182000,3631731320,9960,9960,9960,9960,0
20241002,181900,3631731320,9960,9960,9960,9960,3543
20241002,181800,3631731320,9960,9960,9960,9960,0
20241002,181700,3631731320,9960,9960,9960,9960,0
20241002,181600,3631731320,9960,9960,9960,9960,0
20241002,181500,3631731320,9960,9960,9960,9960,0
20241002,181400,3631731320,9960,9960,9960,9960,0
20241002,181300,3631731320,9960,9960,9960,9960,0
20241002,181200,3631731320,9960,9960,9960,9960,0
20241002,181100,3631731320,9960,9960,9960,9960,0
20241002,181000,3631731320,9960,9960,9960,9960,0
20241002,180900,3631731320,9960,9960,9960,9960,0
20241002,180800,3631731320,9960,9960,9960,9960,0
20241002,180700,3631731320,9960,9960,9960,9960,0
20241002,180600,3631731320,9960,9960,9960,9960,0
20241002,180500,3631731320,9960,9960,9960,9960,0
20241002,180400,3631731320,9960,9960,9960,9960,0
20241002,180300,3631731320,9960,9960,9960,9960,0
20241002,180200,3631731320,9960,9960,9960,9960,0
20241002,180100,3631731320,9960,9960,9960,9960,0
20241002,180000,3631731320,9960,9960,9960,9960,0
20241002,175900,3631731320,9960,9960,9960,9960,0
20241002,175800,3631731320,9960,9960,9960,9960,0
20241002,175700,3631731320,9960,9960,9960,9960,0
20241002,175600,3631731320,9960,9960,9960,9960,0
20241002,175500,3631731320,9960,9960,9960,9960,0
20241002,175400,3631731320,9960,9960,9960,9960,0
20241002,175300,3631731320,9960,9960,9960,9960,0
20241002,175200,3631731320,9960,9960,9960,9960,0
20241002,175100,3631731320,9960,9960,9960,9960,0
20241002,175000,3631731320,9960,9960,9960,9960,0
20241002,174900,3631731320,9960,9960,9960,9960,3543
20241002,174800,3631731320,9960,9960,9960,9960,0
20241002,174700,3631731320,9960,9960,9960,9960,0
20241002,174600,3631731320,9960,9960,9960,9960,0
20241002,174500,3631731320,9960,9960,9960,9960,0
20241002,174400,3631731320,9960,9960,9960,9960,0
20241002,174300,3631731320,9960,9960,9960,9960,0
20241002,174200,3631731320,9960,9960,9960,9960,0
20241002,174100,3631731320,9960,9960,9960,9960,0
20241002,174000,3631731320,9960,9960,9960,9960,0
20241002,173900,3631731320,9960,9960,9960,9960,0
20241002,173800,3631731320,9960,9960,9960,9960,0
20241002,173700,3631731320,9960,9960,9960,9960,0
20241002,173600,3631731320,9960,9960,9960,9960,0
20241002,173500,3631731320,9960,9960,9960,9960,0
20241002,173400,3631731320,9960,9960,9960,9960,0
20241002,173300,3631731320,9960,9960,9960,9960,0
20241002,173200,3631731320,9960,9960,9960,9960,0
20241002,173100,3631731320,9960,9960,9960,9960,0
20241002,173000,3631731320,9960,9960,9960,9960,0
20241002,172900,3631731320,9960,9960,9960,9960,0
20241002,172800,3631731320,9960,9960,9960,9960,0
20241002,172700,3631731320,9960,9960,9960,9960,0
20241002,172600,3631731320,9960,9960,9960,9960,0
20241002,172500,3631731320,9960,9960,9960,9960,0
20241002,172400,3631731320,9960,9960,9960,9960,0
20241002,172300,3631731320,9960,9960,9960,9960,0
20241002,172200,3631731320,9960,9960,9960,9960,0
20241002,172100,3631731320,9960,9960,9960,9960,0
20241002,172000,3631731320,9960,9960,9960,9960,0
20241002,171900,3631731320,9960,9960,9960,9960,3543
20241002,171800,3631731320,9960,9960,9960,9960,0
20241002,171700,3631731320,9960,9960,9960,9960,0
20241002,171600,3631731320,9960,9960,9960,9960,0
20241002,171500,3631731320,9960,9960,9960,9960,0
20241002,171400,3631731320,9960,9960,9960,9960,0
20241002,171300,3631731320,9960,9960,9960,9960,0
20241002,171200,3631731320,9960,9960,9960,9960,0
20241002,171100,3631731320,9960,9960,9960,9960,0
20241002,171000,3631731320,9960,9960,9960,9960,0
20241002,170900,3631731320,9960,9960,9960,9960,0
20241002,170800,3631731320,9960,9960,9960,9960,0
20241002,170700,3631731320,9960,9960,9960,9960,0
20241002,170600,3631731320,9960,9960,9960,9960,0
20241002,170500,3631731320,9960,9960,9960,9960,0
20241002,170400,3631731320,9960,9960,9960,9960,0
20241002,170300,3631731320,9960,9960,9960,9960,0
20241002,170200,3631731320,9960,9960,9960,9960,0
20241002,170100,3631731320,9960,9960,9960,9960,0
20241002,170000,3631731320,9960,9960,9960,9960,0
20241002,165900,3631731320,9960,9960,9960,9960,0
20241002,165800,3631731320,9960,9960,9960,9960,0
20241002,165700,3631731320,9960,9960,9960,9960,0
20241002,165600,3631731320,9960,9960,9960,9960,0
20241002,165500,3631731320,9960,9960,9960,9960,0
20241002,165400,3631731320,9960,9960,9960,9960,0
20241002,165300,3631731320,9960,9960,9960,9960,0
20241002,165200,3631731320,9960,9960,9960,9960,0
20241002,165100,3631731320,9960,9960,9960,9960,0
20241002,165000,3631731320,9960,9960,9960,9960,0
20241002,164900,3631731320,9960,9960,9960,9960,3543
20241002,164800,3631731320,9960,9960,9960,9960,0
20241002,164700,3631731320,9960,9960,9960,9960,0
20241002,164600,3631731320,9960,9960,9960,9960,0
20241002,164500,3631731320,9960,9960,9960,9960,0
20241002,164400,3631731320,9960,9960,9960,9960,0
20241002,164300,3631731320,9960,9960,9960,9960,0
20241002,164200,3631731320,9960,9960,9960,9960,0
20241002,164100,3631731320,9960,9960,9960,9960,0
20241002,164000,3631731320,9960,9960,9960,9960,0
20241002,163900,3631731320,9960,9960,9960,9960,0
20241002,163800,3631731320,9960,9960,9960,9960,0
20241002,163700,3631731320,9960,9960,9960,9960,0
20241002,163600,3631731320,9960,9960,9960,9960,0
20241002,163500,3631731320,9960,9960,9960,9960,0
20241002,163400,3631731320,9960,9960,9960,9960,0
20241002,163300,3631731320,9960,9960,9960,9960,0
20241002,163200,3631731320,9960,9960,9960,9960,0
20241002,163100,3631731320,9960,9960,9960,9960,0
20241002,163000,3631731320,9960,9960,9960,9960,0
20241002,162900,3631731320,9960,9960,9960,9960,0
20241002,162800,3631731320,9960,9960,9960,9960,0
20241002,162700,3631731320,9960,9960,9960,9960,0
20241002,162600,3631731320,9960,9960,9960,9960,0
20241002,162500,3631731320,9960,9960,9960,9960,0
20241002,162400,3631731320,9960,9960,9960,9960,0
20241002,162300,3631731320,9960,9960,9960,9960,0
20241002,162200,3631731320,9960,9960,9960,9960,0
20241002,162100,3631731320,9960,9960,9960,9960,0
20241002,162000,3631731320,9960,9960,9960,9960,0
20241002,161900,3631731320,9960,9960,9960,9960,3543
20241002,161800,3631731320,9960,9960,9960,9960,0
20241002,161700,3631731320,9960,9960,9960,9960,0
20241002,161600,3631731320,9960,9960,9960,9960,0
20241002,161500,3631731320,9960,9960,9960,9960,0
20241002,161400,3631731320,9960,9960,9960,9960,0
20241002,161300,3631731320,9960,9960,9960,9960,0
20241002,161200,3631731320,9960,9960,9960,9960,0
20241002,161100,3631731320,9960,9960,9960,9960,0
20241002,161000,3631731320,9960,9960,9960,9960,0
20241002,160900,3631731320,9960,9960,9960,9960,0
20241002,160800,3631731320,9960,9960,9960,9960,0
20241002,160700,3631731320,9960,9960,9960,9960,0
20241002,160600,3631731320,9960,9960,9960,9960,0
20241002,160500,3631731320,9960,9960,9960,9960,0
20241002,160400,3631731320,9960,9960,9960,9960,0
20241002,160300,3631731320,9960,9960,9960,9960,0
20241002,160200,3631731320,9960,9960,9960,9960,0
20241002,160100,3631731320,9960,9960,9960,9960,0
20241002,160000,3631731320,9960,9960,9960,9960,0
20241002,155900,3631731320,9960,9960,9960,9960,0
20241002,155800,3631731320,9960,9960,9960,9960,0
20241002,155700,3631731320,9960,9960,9960,9960,0
20241002,155600,3631731320,9960,9960,9960,9960,0
20241002,155500,3631731320,9960,9960,9960,9960,0
20241002,155400,3631731320,9960,9960,9960,9960,0
20241002,155300,3631731320,9960,9960,9960,9960,0
20241002,155200,3631731320,9960,9960,9960,9960,0
20241002,155100,3631731320,9960,9960,9960,9960,0
20241002,155000,3631731320,9960,9960,9960,9960,0
20241002,154900,3631731320,9960,9960,9960,9960,3543
20241002,154800,3631731320,9960,9960,9960,9960,0
20241002,154700,3631731320,9960,9960,9960,9960,0
20241002,154600,3631731320,9960,9960,9960,9960,0
20241002,154500,3631731320,9960,9960,9960,9960,0
20241002,154400,3631731320,9960,9960,9960,9960,0
20241002,154300,3631731320,9960,9960,9960,9960,0
20241002,154200,3631731320,9960,9960,9960,9960,0
20241002,154100,3631731320,9960,9960,9960,9960,0
20241002,154000,3631731320,9960,9960,9960,9960,0
20241002,153900,3631731320,9960,9960,9960,9960,0
20241002,153800,3631731320,9960,9960,9960,9960,0
20241002,153700,3631731320,9960,9960,9960,9960,0
20241002,153600,3631731320,9960,9960,9960,9960,0
20241002,153500,3631731320,9960,9960,9960,9960,0
20241002,153400,3631731320,9960,9960,9960,9960,0
20241002,153300,3631731320,9960,9960,9960,9960,0
20241002,153200,3631731320,9960,9960,9960,9960,0
20241002,153100,3631731320,9960,9960,9960,9960,0
20241002,153000,3631731320,9960,9960,9960,9960,3543
20241002,152900,3596443040,10000,10000,10000,10000,0
20241002,152800,3596443040,10000,10000,10000,10000,0
20241002,152700,3596443040,10000,10000,10000,10000,0
20241002,152600,3596443040,10000,10000,10000,10000,0
20241002,152500,3596443040,10000,10000,10000,10000,0
20241002,152400,3596443040,10000,10000,10000,10000,0
20241002,152300,3596443040,10000,10000,10000,10000,0
20241002,152200,3596443040,10000,10000,10000,10000,0
20241002,152100,3596443040,10000,10000,10000,10000,0
20241002,152000,3596443040,10000,10000,10000,10000,0
20241002,151900,3596443040,10000,9960,10000,9950,4118
20241002,151800,3555326450,9960,9960,9960,9950,432
20241002,151700,3551024010,9950,9950,9960,9950,460
20241002,151600,3546442880,9960,9950,9960,9950,122
20241002,151500,3545228920,9960,9930,9960,9920,248
20241002,151400,3542762440,9940,9910,9940,9910,38
20241002,151300,3542385280,9910,9960,9960,9910,3916
20241002,151200,3503520650,9960,9970,9970,9960,2
20241002,151100,3503500720,9970,9950,9970,9940,826
20241002,151000,3495286090,9950,9960,9960,9950,312
20241002,150900,3492181190,9960,9940,9960,9940,732
20241002,150800,3484903780,9950,9960,9960,9950,472
20241002,150700,3480207350,9960,9950,9960,9950,232
20241002,150600,3477898360,9960,9960,9960,9950,14
20241002,150500,3477759020,9970,9960,9970,9950,2565
20241002,150400,3452230480,9970,9970,9980,9970,16
20241002,150300,3452070950,9980,9970,9980,9960,11
20241002,150200,3451961360,9970,9980,9980,9970,218
20241002,150100,3449787880,9970,9970,9970,9960,2249
20241002,150000,3427366380,9960,9980,9980,9960,1903
20241002,145900,3408400080,9980,9980,9980,9980,2
20241002,145800,3408380120,9980,9970,9980,9970,236
20241002,145700,3406027190,9970,9970,9970,9970,35
20241002,145600,3405678240,9980,9970,9980,9960,542
20241002,145500,3400274550,9970,9970,9970,9970,112
20241002,145400,3399157910,9980,9970,9980,9960,604
20241002,145300,3393138300,9960,9970,9970,9960,1974
20241002,145200,3373464640,9980,9980,9980,9980,804
20241002,145100,3365440720,9990,9980,9990,9980,522
20241002,145000,3360229960,9990,9990,9990,9980,136
20241002,144900,3358871350,9990,9990,9990,9990,109
20241002,144800,3357782440,9990,9990,9990,9990,426
20241002,144700,3353526700,9990,9990,9990,9990,0
20241002,144600,3353526700,9990,9990,9990,9990,46
20241002,144500,3353067160,9990,9980,9990,9980,29
20241002,144400,3352777460,9990,9990,9990,9990,15
20241002,144300,3352627610,9980,9980,9980,9980,266
20241002,144200,3349972930,9980,10000,10000,9980,2799
20241002,144100,3322027030,10010,9990,10010,9990,114
20241002,144000,3320886730,10010,10010,10010,9990,229
20241002,143900,3318595920,10010,10010,10010,10010,12
20241002,143800,3318475800,10000,10000,10000,10000,304
20241002,143700,3315435800,10010,10000,10010,9990,778
20241002,143600,3307658900,10010,10000,10010,10000,511
20241002,143500,3302548400,10010,10010,10010,10010,0
20241002,143400,3302548400,10010,10000,10010,10000,1002
20241002,143300,3292519990,10010,10010,10010,10000,1546
20241002,143200,3277055720,10010,10010,10010,10010,97
20241002,143100,3276084750,10010,10010,10010,10010,755
20241002,143000,3268527200,10010,10010,10010,10000,857
20241002,142900,3259952630,10010,10010,10010,10010,80
20241002,142800,3259151830,10020,10020,10020,10020,91
20241002,142700,3258240010,10000,10010,10010,10000,39
20241002,142600,3257849660,10010,10010,10010,10010,0
20241002,142500,3257849660,10010,10020,10020,10010,10
20241002,142400,3257749510,10030,10020,10030,10000,163
20241002,142300,3256115700,10030,10010,10030,10010,2688
20241002,142200,3229177090,10000,10000,10000,10000,4
20241002,142100,3229137090,10010,10010,10010,10010,101
20241002,142000,3228126080,10000,10000,10000,10000,0
20241002,141900,3228126080,10000,10000,10000,10000,0
20241002,141800,3228126080,10000,10000,10000,10000,0
20241002,141700,3228126080,10000,10000,10000,10000,248
20241002,141600,3225646080,10000,10000,10000,10000,14
20241002,141500,3225506080,10000,10000,10000,10000,1
20241002,141400,3225496080,9990,10000,10000,9990,732
20241002,141300,3218180970,9990,9990,9990,9990,50
20241002,141200,3217681470,10000,10000,10000,10000,86
20241002,141100,3216821470,9990,9990,10000,9990,601
20241002,141000,3210816480,10000,10000,10000,10000,2
20241002,140900,3210796480,10000,10000,10000,10000,954
20241002,140800,3201256480,10000,10000,10000,10000,71
20241002,140700,3200546480,9990,9990,10000,9990,53
20241002,140600,3200017000,9990,10000,10000,9990,985
20241002,140500,3190172010,10000,10000,10000,10000,0
20241002,140400,3190172010,10000,10000,10000,10000,31
20241002,140300,3189862010,10000,10000,10000,10000,0
20241002,140200,3189862010,10000,9990,10000,9990,113
20241002,140100,3188732060,9990,9990,9990,9990,0
20241002,140000,3188732060,9990,9990,9990,9990,0
20241002,135900,3188732060,9990,9990,9990,9990,1354
20241002,135800,3175205600,9990,10000,10000,9990,862
20241002,135700,3166593870,10000,10000,10000,10000,77
20241002,135600,3165823870,9990,10000,10000,9990,12
20241002,135500,3165703970,9990,10000,10000,9990,110
20241002,135400,3164604300,10000,10000,10000,10000,24
20241002,135300,3164364300,9990,9990,9990,9990,0
20241002,135200,3164364300,9990,10000,10000,9990,405
20241002,135100,3160317200,9990,9990,9990,9990,0
20241002,135000,3160317200,9990,9990,9990,9990,115
20241002,134900,3159168350,10000,10000,10000,10000,104
20241002,134800,3158128350,10000,10000,10000,10000,1
20241002,134700,3158118350,10000,10000,10000,10000,89
20241002,134600,3157228350,10000,10000,10000,10000,0
20241002,134500,3157228350,10000,10000,10000,10000,150
20241002,134400,3155728350,10000,10000,10000,10000,1586
20241002,134300,3139868350,9990,9980,9990,9980,86
20241002,134200,3139009810,9980,9980,9980,9980,4
20241002,134100,3138969890,10000,9990,10000,9990,114
20241002,134000,3137829900,10000,10000,10000,10000,94
20241002,133900,3136889900,10000,10000,10000,10000,0
20241002,133800,3136889900,10000,10000,10000,10000,93
20241002,133700,3135959900,10000,10000,10000,10000,0
20241002,133600,3135959900,10000,9990,10000,9990,447
20241002,133500,3131493400,10000,10000,10000,10000,90
20241002,133400,3130593400,9990,9990,9990,9990,407
20241002,133300,3126527470,10000,9990,10000,9990,1627
20241002,133200,3110273050,9980,9980,9980,9980,0
20241002,133100,3110273050,9980,9980,9980,9980,0
20241002,133000,3110273050,9980,9980,9980,9980,20
20241002,132900,3110073450,9990,9990,9990,9990,0
20241002,132800,3110073450,9990,9990,9990,9990,32
20241002,132700,3109753770,9980,9980,9980,9980,583
20241002,132600,3103935430,9990,9980,9990,9980,8
20241002,132500,3103855520,9980,9980,9980,9980,0
20241002,132400,3103855520,9980,9980,9980,9980,24
20241002,132300,3103616000,9980,9980,9980,9980,0
20241002,132200,3103616000,9980,9990,10000,9980,646
20241002,132100,3097167760,9990,10000,10000,9990,39
20241002,132000,3096777850,9990,10000,10000,9990,26
20241002,131900,3096518100,9990,9990,9990,9990,1
20241002,131800,3096508110,9980,10000,10000,9980,106
20241002,131700,3095450110,10000,10000,10000,10000,0
20241002,131600,3095450110,10000,9980,10000,9980,3
20241002,131500,3095420150,10000,10000,10000,10000,1
20241002,131400,3095410150,9980,9990,9990,9980,1679
20241002,131300,3078652250,9990,9990,9990,9990,101
20241002,131200,3077643260,9990,9990,9990,9990,162
20241002,131100,3076024880,9990,9990,9990,9990,1320
20241002,131000,3062838080,9990,10000,10000,9990,1277
20241002,130900,3050079360,10000,10000,10000,10000,0
20241002,130800,3050079360,10000,10000,10000,10000,126
20241002,130700,3048819360,9990,9990,9990,9990,0
20241002,130600,3048819360,9990,10010,10010,9990,1066
20241002,130500,3038156220,10010,10000,10010,10000,99
20241002,130400,3037165330,10010,10010,10010,10010,100
20241002,130300,3036164330,10010,10000,10010,10000,105
20241002,130200,3035114280,10000,10000,10000,10000,10
20241002,130100,3035014280,10000,10000,10010,10000,232
20241002,130000,3032692730,10000,10000,10000,10000,73
20241002,125900,3031962730,10000,10000,10000,10000,200
20241002,125800,3029962730,10000,10000,10000,10000,93
20241002,125700,3029032730,10000,10000,10000,10000,216
20241002,125600,3026872730,10000,10000,10000,9990,765
20241002,125500,3019223720,10000,10000,10000,10000,24
20241002,125400,3018983720,10000,10000,10000,10000,615
20241002,125300,3012833720,10000,10000,10000,10000,116
20241002,125200,3011673720,10000,10010,10010,10000,1625
20241002,125100,2995423620,10010,10000,10010,10000,3
20241002,125000,2995393610,10010,10010,10010,10010,42
20241002,124900,2994973190,10010,10010,10010,10010,0
20241002,124800,2994973190,10010,10010,10010,10010,20
20241002,124700,2994772990,10010,10010,10010,10010,0
20241002,124600,2994772990,10010,10010,10010,10010,123
20241002,124500,2993541760,10010,10000,10010,10000,30
20241002,124400,2993241750,10010,10010,10010,10010,53
20241002,124300,2992711220,10010,10000,10010,10000,238
20241002,124200,2990328940,10010,10010,10010,10010,76
20241002,124100,2989568180,10020,10010,10020,10000,1435
20241002,124000,2975204330,10020,10010,10020,10010,23
20241002,123900,2974973990,10020,10020,10020,10010,13
20241002,123800,2974843800,10020,10010,10020,10010,4
20241002,123700,2974803750,10020,10010,10020,10010,5
20241002,123600,2974753690,10020,10020,10020,10020,1
20241002,123500,2974743670,10010,10000,10010,10000,462
20241002,123400,2970120050,10010,10010,10010,10010,0
20241002,123300,2970120050,10010,10000,10010,10000,11
20241002,123200,2970010040,10000,10000,10000,10000,30
20241002,123100,2969710040,10000,10000,10010,10000,143
20241002,123000,2968280010,10010,10010,10010,10010,20
20241002,122900,2968079810,10010,10020,10020,10010,662
20241002,122800,2961451710,10010,10010,10020,10010,497
20241002,122700,2956476530,10010,10000,10010,9990,1441
20241002,122600,2942067530,10000,10000,10000,10000,0
20241002,122500,2942067530,10000,9990,10000,9990,502
20241002,122400,2937047540,10000,10000,10000,10000,10
20241002,122300,2936947540,10000,9980,10000,9980,754
20241002,122200,2929415590,9990,9980,9990,9980,21
20241002,122100,2929205990,9980,9980,9980,9980,91
20241002,122000,2928297810,9980,9980,9980,9980,508
20241002,121900,2923227970,9980,9980,9980,9980,0
20241002,121800,2923227970,9980,9980,9980,9980,262
20241002,121700,2920613210,9980,9980,9980,9980,271
20241002,121600,2917908630,9980,9980,9980,9980,59
20241002,121500,2917319810,9980,9980,9980,9980,5
20241002,121400,2917269910,9980,9980,9980,9980,3
20241002,121300,2917239970,9980,9970,9980,9970,950
20241002,121200,2907766470,9970,9970,9970,9970,71
20241002,121100,2907058600,9970,9970,9970,9970,1
20241002,121000,2907048630,9970,9980,9980,9970,616
20241002,120900,2900905200,9980,10000,10000,9980,121
20241002,120800,2899697420,10000,10000,10000,10000,0
20241002,120700,2899697420,10000,9990,10000,9990,122
20241002,120600,2898478630,9990,9990,9990,9990,298
20241002,120500,2895501610,9990,9990,9990,9990,16
20241002,120400,2895341770,9990,9990,9990,9980,281
20241002,120300,2892535690,9990,9990,9990,9990,0
20241002,120200,2892535690,9990,9990,9990,9990,16
20241002,120100,2892375850,9990,9970,9990,9970,89
20241002,120000,2891486790,9970,9970,9990,9970,318
20241002,115900,2888315970,9970,9970,9970,9960,84
20241002,115800,2887478990,9970,9960,9970,9960,145
20241002,115700,2886034770,9970,9960,9970,9960,12
20241002,115600,2885915220,9960,9970,9970,9940,292
20241002,115500,2883009590,9940,9960,9960,9940,2251
20241002,115400,2860618320,9970,9970,9970,9970,59
20241002,115300,2860030090,9950,9990,9990,9950,226
20241002,115200,2857781350,9950,9960,9960,9950,1788
20241002,115100,2839986960,9970,9970,9970,9970,9
20241002,115000,2839897230,9970,9970,9980,9960,288
20241002,114900,2837026130,9980,9980,9980,9980,0
20241002,114800,2837026130,9980,9960,9980,9960,6
20241002,114700,2836966350,9990,9980,9990,9960,1126
20241002,114600,2825742200,10000,10000,10000,10000,0
20241002,114500,2825742200,10000,10000,10000,10000,0
20241002,114400,2825742200,10000,9980,10000,9980,612
20241002,114300,2819634220,10000,10000,10000,10000,0
20241002,114200,2819634220,10000,10000,10000,10000,0
20241002,114100,2819634220,10000,9990,10000,9990,76
20241002,114000,2818874970,10000,9980,10000,9980,1625
20241002,113900,2802656870,10000,9990,10000,9990,152
20241002,113800,2801138380,10030,10030,10030,10030,0
20241002,113700,2801138380,10030,10000,10030,10000,242
20241002,113600,2798718050,10030,10030,10030,10030,0
20241002,113500,2798718050,10030,10030,10030,10030,0
20241002,113400,2798718050,10030,10000,10030,10000,259
20241002,113300,2796123050,10000,10010,10030,10000,56
20241002,113200,2795562440,10030,10030,10030,10030,0
20241002,113100,2795562440,10030,10010,10030,10010,398
20241002,113000,2791575590,10020,10020,10020,10020,503
20241002,112900,2786535530,10020,10010,10020,10010,271
20241002,112800,2783822810,10020,10000,10020,10000,856
20241002,112700,2775260090,10000,10000,10000,10000,1292
20241002,112600,2762340090,10000,10000,10000,10000,1000
20241002,112500,2752340090,9990,10000,10000,9990,726
20241002,112400,2745080340,10000,9990,10000,9980,714
20241002,112300,2737949570,9980,10000,10000,9970,569
20241002,112200,2732271490,9970,9980,9990,9970,503
20241002,112100,2727247960,9960,9980,9980,9960,2502
20241002,112000,2702317910,9980,9980,9980,9980,0
20241002,111900,2702317910,9980,9980,9980,9980,8
20241002,111800,2702238070,9970,9970,9970,9970,0
20241002,111700,2702238070,9970,9980,9980,9970,20
20241002,111600,2702038660,9980,9970,9980,9970,472
20241002,111500,2697332330,9970,9980,9980,9970,1600
20241002,111400,2681379320,9980,9990,10000,9980,113
20241002,111300,2680249600,10000,10000,10000,10000,0
20241002,111200,2680249600,10000,9970,10000,9970,3100
20241002,111100,2649342540,9970,9990,9990,9970,2616
20241002,111000,2623259240,10000,10000,10000,10000,0
20241002,110900,2623259240,10000,9990,10000,9990,294
20241002,110800,2620322020,9990,9980,9990,9980,9
20241002,110700,2620232190,10000,10000,10000,10000,50
20241002,110600,2619732190,10000,9990,10000,9990,394
20241002,110500,2615793750,9990,9990,9990,9980,615
20241002,110400,2609649990,9990,9990,9990,9990,323
20241002,110300,2606423220,9990,9990,9990,9990,0
20241002,110200,2606423220,9990,9970,9990,9960,2135
20241002,110100,2585152630,9990,9970,10000,9970,526
20241002,110000,2579898840,9970,9990,10000,9970,1929
20241002,105900,2560660780,9990,9990,9990,9990,1
20241002,105800,2560650790,9980,9990,10000,9980,212
20241002,105700,2558531620,10000,10000,10000,10000,164
20241002,105600,2556891620,10010,9990,10010,9990,50
20241002,105500,2556392100,10010,10000,10010,9990,34
20241002,105400,2556052100,9990,9990,9990,9990,31
20241002,105300,2555742410,9990,9990,9990,9990,59
20241002,105200,2555153000,10000,10000,10000,10000,78
20241002,105100,2554373000,10000,10020,10020,10000,5
20241002,105000,2554322980,10000,9990,10010,9970,1109
20241002,104900,2543252250,9990,10010,10010,9990,773
20241002,104800,2535523260,10000,10010,10010,10000,154
20241002,104700,2533983250,10010,10010,10010,10010,58
20241002,104600,2533402670,10010,10020,10050,10010,322
20241002,104500,2530179020,10020,10030,10030,10020,13
20241002,104400,2530048660,10030,10030,10030,10030,25
20241002,104300,2529797910,10030,10030,10030,10020,903
20241002,104200,2520748300,10060,10060,10060,10060,0
20241002,104100,2520748300,10060,10060,10060,10060,0
20241002,104000,2520748300,10060,10060,10070,10060,1205
20241002,103900,2508624020,10050,10030,10060,10020,5169
20241002,103800,2456700440,10030,10020,10030,10020,400
20241002,103700,2452690440,10030,10020,10030,10000,256
20241002,103600,2450127710,10000,10000,10000,10000,20
20241002,103500,2449927710,10000,10020,10030,10000,304
20241002,103400,2446887620,10030,10020,10030,10000,407
20241002,103300,2442817460,10020,10020,10020,10020,999
20241002,103200,2432807480,10020,10020,10020,10010,1208
20241002,103100,2420713330,10040,10020,10050,10020,3130
20241002,103000,2389306680,10020,10010,10020,10010,1194
20241002,102900,2377346510,10020,9990,10020,9990,2312
20241002,102800,2354219300,9990,9990,10000,9990,431
20241002,102700,2349913590,9990,9980,9990,9980,117
20241002,102600,2348745920,9980,9980,9980,9980,18
20241002,102500,2348566280,9980,9990,10000,9980,18
20241002,102400,2348386550,10000,9990,10000,9970,71
20241002,102300,2347677980,9990,10000,10000,9980,1301
20241002,102200,2334691420,9990,9980,10000,9980,1045
20241002,102100,2324254720,9980,9980,9980,9980,10
20241002,102000,2324154920,9980,10000,10000,9980,52
20241002,101900,2323634960,10000,10000,10000,9970,6
20241002,101800,2323575020,9970,10000,10000,9960,1613
20241002,101700,2307486860,9980,10000,10000,9980,157
20241002,101600,2305919600,10000,10000,10000,10000,2
20241002,101500,2305899600,10000,9990,10000,9990,225
20241002,101400,2303651830,10010,10000,10010,9990,446
20241002,101300,2299192890,10010,9990,10010,9990,1027
20241002,101200,2288931030,9980,9980,9980,9980,135
20241002,101100,2287583730,9950,9950,9950,9950,20
20241002,101000,2287384730,9950,9960,9960,9950,50
20241002,100900,2286887130,9960,9950,9960,9950,576
20241002,100800,2281150290,9950,9950,9950,9950,315
20241002,100700,2278016040,9950,9980,9990,9950,4364
20241002,100600,2234583010,9980,9990,10000,9980,263
20241002,100500,2231956050,9990,9990,10000,9990,401
20241002,100400,2227947440,9990,10000,10000,9990,143
20241002,100300,2226518860,9990,10000,10000,9980,259
20241002,100200,2223931610,9990,9990,9990,9990,1
20241002,100100,2223921620,10000,9970,10000,9970,155
20241002,100000,2222373760,10020,9970,10020,9960,3584
20241002,095900,2186667680,9970,9990,9990,9970,4884
20241002,095800,2137908590,9990,10010,10030,9990,4908
20241002,095700,2088808750,10030,10030,10030,10030,1
20241002,095600,2088798720,10000,10000,10000,10000,274
20241002,095500,2086058720,10030,10000,10030,10000,3
20241002,095400,2086028660,10000,10030,10030,10000,346
20241002,095300,2082565140,10040,10010,10040,10010,120
20241002,095200,2081363310,10010,10010,10020,10010,194
20241002,095100,2079420740,10010,10000,10010,10000,1007
20241002,095000,2069348440,10000,10000,10000,9990,809
20241002,094900,2061258890,10000,10020,10020,10000,610
20241002,094800,2055152100,10020,10040,10050,10020,2336
20241002,094700,2031716160,10050,10050,10050,10040,1084
20241002,094600,2020830410,10050,10050,10050,10040,221
20241002,094500,2018610280,10050,10050,10070,10050,1292
20241002,094400,2005625480,10050,10040,10050,10030,101
20241002,094300,2004611640,10040,10050,10060,10030,1118
20241002,094200,1993384870,10050,10050,10080,10040,391
20241002,094100,1989453820,10080,10070,10080,10070,27
20241002,094000,1989181760,10080,10060,10080,10040,2946
20241002,093900,1959511490,10060,10050,10080,10050,293
20241002,093800,1956564360,10050,10070,10100,10050,659
20241002,093700,1949923340,10110,10040,10110,10040,23288
20241002,093600,1714815360,10050,10000,10050,10000,2211
20241002,093500,1692624280,10000,9990,10000,9980,3386
20241002,093400,1658769170,9990,10010,10030,9990,1529
20241002,093300,1643475320,10010,10000,10040,10000,16
20241002,093200,1643314880,10040,10030,10040,10000,1228
20241002,093100,1631013630,10030,10010,10040,10000,929
20241002,093000,1621706600,10010,10030,10030,10010,264
20241002,092900,1619059880,10020,10030,10040,10020,2225
20241002,092800,1596758140,10030,10050,10050,10020,1105
20241002,092700,1585664970,10030,10040,10050,10030,2410
20241002,092600,1561451170,10050,10020,10050,10000,2000
20241002,092500,1541384180,10020,10020,10040,10000,907
20241002,092400,1532290180,10010,9960,10010,9960,1823
20241002,092300,1514060190,9940,9930,10000,9930,2045
20241002,092200,1493649020,9960,9970,9970,9930,2015
20241002,092100,1473605790,9990,9960,9990,9960,72
20241002,092000,1472888100,9960,9950,10000,9950,633
20241002,091900,1466570760,10000,9960,10000,9920,2504
20241002,091800,1441647310,10000,10000,10000,9950,403
20241002,091700,1437627110,10000,9950,10000,9950,1794
20241002,091600,1419763720,9950,10010,10050,9950,5886
20241002,091500,1361068770,10050,10080,10080,10010,3981
20241002,091400,1321101020,10090,10060,10090,10060,4134
20241002,091300,1279442070,10060,10060,10070,10060,1615
20241002,091200,1263194580,10060,10020,10070,10000,1753
20241002,091100,1245581220,10040,10030,10060,10020,3308
20241002,091000,1212407240,10030,9980,10030,9950,5908
20241002,090900,1153344950,9980,9950,10000,9950,2155
20241002,090800,1131895370,9950,10090,10090,9950,2929
20241002,090700,1102606910,10090,10050,10090,10000,13174
20241002,090600,970552110,10050,10050,10110,10050,2325
20241002,090500,947170150,10050,10050,10140,10050,6007
20241002,090400,886560570,10050,10150,10160,10040,12168
20241002,090300,763564340,10080,10180,10200,10080,10124
20241002,090200,660800780,10200,10070,10200,10050,15519
20241002,090100,503452620,10070,10150,10200,10060,18873
20241002,090000,312369110,10170,10250,10280,10160,30248