stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,193000,598331280,5380,5380,5380,5380,884
20241002,192900,598331280,5380,5380,5380,5380,0
20241002,192800,598331280,5380,5380,5380,5380,0
20241002,192700,598331280,5380,5380,5380,5380,0
20241002,192600,598331280,5380,5380,5380,5380,0
20241002,192500,598331280,5380,5380,5380,5380,0
20241002,192400,598331280,5380,5380,5380,5380,0
20241002,192300,598331280,5380,5380,5380,5380,0
20241002,192200,598331280,5380,5380,5380,5380,0
20241002,192100,598331280,5380,5380,5380,5380,0
20241002,192000,598331280,5380,5380,5380,5380,0
20241002,191900,598331280,5380,5380,5380,5380,0
20241002,191800,598331280,5380,5380,5380,5380,0
20241002,191700,598331280,5380,5380,5380,5380,0
20241002,191600,598331280,5380,5380,5380,5380,0
20241002,191500,598331280,5380,5380,5380,5380,0
20241002,191400,598331280,5380,5380,5380,5380,0
20241002,191300,598331280,5380,5380,5380,5380,0
20241002,191200,598331280,5380,5380,5380,5380,0
20241002,191100,598331280,5380,5380,5380,5380,0
20241002,191000,598331280,5380,5380,5380,5380,0
20241002,190900,598331280,5380,5380,5380,5380,0
20241002,190800,598331280,5380,5380,5380,5380,0
20241002,190700,598331280,5380,5380,5380,5380,0
20241002,190600,598331280,5380,5380,5380,5380,0
20241002,190500,598331280,5380,5380,5380,5380,0
20241002,190400,598331280,5380,5380,5380,5380,0
20241002,190300,598331280,5380,5380,5380,5380,0
20241002,190200,598331280,5380,5380,5380,5380,0
20241002,190100,598331280,5380,5380,5380,5380,0
20241002,190000,598331280,5380,5380,5380,5380,884
20241002,185900,598331280,5380,5380,5380,5380,0
20241002,185800,598331280,5380,5380,5380,5380,0
20241002,185700,598331280,5380,5380,5380,5380,0
20241002,185600,598331280,5380,5380,5380,5380,0
20241002,185500,598331280,5380,5380,5380,5380,0
20241002,185400,598331280,5380,5380,5380,5380,0
20241002,185300,598331280,5380,5380,5380,5380,0
20241002,185200,598331280,5380,5380,5380,5380,0
20241002,185100,598331280,5380,5380,5380,5380,0
20241002,185000,598331280,5380,5380,5380,5380,0
20241002,184900,598331280,5380,5380,5380,5380,0
20241002,184800,598331280,5380,5380,5380,5380,0
20241002,184700,598331280,5380,5380,5380,5380,0
20241002,184600,598331280,5380,5380,5380,5380,0
20241002,184500,598331280,5380,5380,5380,5380,0
20241002,184400,598331280,5380,5380,5380,5380,0
20241002,184300,598331280,5380,5380,5380,5380,0
20241002,184200,598331280,5380,5380,5380,5380,0
20241002,184100,598331280,5380,5380,5380,5380,0
20241002,184000,598331280,5380,5380,5380,5380,0
20241002,183900,598331280,5380,5380,5380,5380,0
20241002,183800,598331280,5380,5380,5380,5380,0
20241002,183700,598331280,5380,5380,5380,5380,0
20241002,183600,598331280,5380,5380,5380,5380,0
20241002,183500,598331280,5380,5380,5380,5380,0
20241002,183400,598331280,5380,5380,5380,5380,0
20241002,183300,598331280,5380,5380,5380,5380,0
20241002,183200,598331280,5380,5380,5380,5380,0
20241002,183100,598331280,5380,5380,5380,5380,0
20241002,183000,598331280,5380,5380,5380,5380,884
20241002,182900,598331280,5380,5380,5380,5380,0
20241002,182800,598331280,5380,5380,5380,5380,0
20241002,182700,598331280,5380,5380,5380,5380,0
20241002,182600,598331280,5380,5380,5380,5380,0
20241002,182500,598331280,5380,5380,5380,5380,0
20241002,182400,598331280,5380,5380,5380,5380,0
20241002,182300,598331280,5380,5380,5380,5380,0
20241002,182200,598331280,5380,5380,5380,5380,0
20241002,182100,598331280,5380,5380,5380,5380,0
20241002,182000,598331280,5380,5380,5380,5380,0
20241002,181900,598331280,5380,5380,5380,5380,0
20241002,181800,598331280,5380,5380,5380,5380,0
20241002,181700,598331280,5380,5380,5380,5380,0
20241002,181600,598331280,5380,5380,5380,5380,0
20241002,181500,598331280,5380,5380,5380,5380,0
20241002,181400,598331280,5380,5380,5380,5380,0
20241002,181300,598331280,5380,5380,5380,5380,0
20241002,181200,598331280,5380,5380,5380,5380,0
20241002,181100,598331280,5380,5380,5380,5380,0
20241002,181000,598331280,5380,5380,5380,5380,0
20241002,180900,598331280,5380,5380,5380,5380,0
20241002,180800,598331280,5380,5380,5380,5380,0
20241002,180700,598331280,5380,5380,5380,5380,0
20241002,180600,598331280,5380,5380,5380,5380,0
20241002,180500,598331280,5380,5380,5380,5380,0
20241002,180400,598331280,5380,5380,5380,5380,0
20241002,180300,598331280,5380,5380,5380,5380,0
20241002,180200,598331280,5380,5380,5380,5380,0
20241002,180100,598331280,5380,5380,5380,5380,0
20241002,180000,598331280,5380,5380,5380,5380,884
20241002,175900,598331280,5380,5380,5380,5380,0
20241002,175800,598331280,5380,5380,5380,5380,0
20241002,175700,598331280,5380,5380,5380,5380,0
20241002,175600,598331280,5380,5380,5380,5380,0
20241002,175500,598331280,5380,5380,5380,5380,0
20241002,175400,598331280,5380,5380,5380,5380,0
20241002,175300,598331280,5380,5380,5380,5380,0
20241002,175200,598331280,5380,5380,5380,5380,0
20241002,175100,598331280,5380,5380,5380,5380,0
20241002,175000,598331280,5380,5380,5380,5380,0
20241002,174900,598331280,5380,5380,5380,5380,0
20241002,174800,598331280,5380,5380,5380,5380,0
20241002,174700,598331280,5380,5380,5380,5380,0
20241002,174600,598331280,5380,5380,5380,5380,0
20241002,174500,598331280,5380,5380,5380,5380,0
20241002,174400,598331280,5380,5380,5380,5380,0
20241002,174300,598331280,5380,5380,5380,5380,0
20241002,174200,598331280,5380,5380,5380,5380,0
20241002,174100,598331280,5380,5380,5380,5380,0
20241002,174000,598331280,5380,5380,5380,5380,0
20241002,173900,598331280,5380,5380,5380,5380,0
20241002,173800,598331280,5380,5380,5380,5380,0
20241002,173700,598331280,5380,5380,5380,5380,0
20241002,173600,598331280,5380,5380,5380,5380,0
20241002,173500,598331280,5380,5380,5380,5380,0
20241002,173400,598331280,5380,5380,5380,5380,0
20241002,173300,598331280,5380,5380,5380,5380,0
20241002,173200,598331280,5380,5380,5380,5380,0
20241002,173100,598331280,5380,5380,5380,5380,0
20241002,173000,598331280,5380,5380,5380,5380,884
20241002,172900,598331280,5380,5380,5380,5380,0
20241002,172800,598331280,5380,5380,5380,5380,0
20241002,172700,598331280,5380,5380,5380,5380,0
20241002,172600,598331280,5380,5380,5380,5380,0
20241002,172500,598331280,5380,5380,5380,5380,0
20241002,172400,598331280,5380,5380,5380,5380,0
20241002,172300,598331280,5380,5380,5380,5380,0
20241002,172200,598331280,5380,5380,5380,5380,0
20241002,172100,598331280,5380,5380,5380,5380,0
20241002,172000,598331280,5380,5380,5380,5380,0
20241002,171900,598331280,5380,5380,5380,5380,0
20241002,171800,598331280,5380,5380,5380,5380,0
20241002,171700,598331280,5380,5380,5380,5380,0
20241002,171600,598331280,5380,5380,5380,5380,0
20241002,171500,598331280,5380,5380,5380,5380,0
20241002,171400,598331280,5380,5380,5380,5380,0
20241002,171300,598331280,5380,5380,5380,5380,0
20241002,171200,598331280,5380,5380,5380,5380,0
20241002,171100,598331280,5380,5380,5380,5380,0
20241002,171000,598331280,5380,5380,5380,5380,0
20241002,170900,598331280,5380,5380,5380,5380,0
20241002,170800,598331280,5380,5380,5380,5380,0
20241002,170700,598331280,5380,5380,5380,5380,0
20241002,170600,598331280,5380,5380,5380,5380,0
20241002,170500,598331280,5380,5380,5380,5380,0
20241002,170400,598331280,5380,5380,5380,5380,0
20241002,170300,598331280,5380,5380,5380,5380,0
20241002,170200,598331280,5380,5380,5380,5380,0
20241002,170100,598331280,5380,5380,5380,5380,0
20241002,170000,598331280,5380,5380,5380,5380,884
20241002,165900,598331280,5380,5380,5380,5380,0
20241002,165800,598331280,5380,5380,5380,5380,0
20241002,165700,598331280,5380,5380,5380,5380,0
20241002,165600,598331280,5380,5380,5380,5380,0
20241002,165500,598331280,5380,5380,5380,5380,0
20241002,165400,598331280,5380,5380,5380,5380,0
20241002,165300,598331280,5380,5380,5380,5380,0
20241002,165200,598331280,5380,5380,5380,5380,0
20241002,165100,598331280,5380,5380,5380,5380,0
20241002,165000,598331280,5380,5380,5380,5380,0
20241002,164900,598331280,5380,5380,5380,5380,0
20241002,164800,598331280,5380,5380,5380,5380,0
20241002,164700,598331280,5380,5380,5380,5380,0
20241002,164600,598331280,5380,5380,5380,5380,0
20241002,164500,598331280,5380,5380,5380,5380,0
20241002,164400,598331280,5380,5380,5380,5380,0
20241002,164300,598331280,5380,5380,5380,5380,0
20241002,164200,598331280,5380,5380,5380,5380,0
20241002,164100,598331280,5380,5380,5380,5380,0
20241002,164000,598331280,5380,5380,5380,5380,0
20241002,163900,598331280,5380,5380,5380,5380,0
20241002,163800,598331280,5380,5380,5380,5380,0
20241002,163700,598331280,5380,5380,5380,5380,0
20241002,163600,598331280,5380,5380,5380,5380,0
20241002,163500,598331280,5380,5380,5380,5380,0
20241002,163400,598331280,5380,5380,5380,5380,0
20241002,163300,598331280,5380,5380,5380,5380,0
20241002,163200,598331280,5380,5380,5380,5380,0
20241002,163100,598331280,5380,5380,5380,5380,0
20241002,163000,598331280,5380,5380,5380,5380,884
20241002,162900,598331280,5380,5380,5380,5380,0
20241002,162800,598331280,5380,5380,5380,5380,0
20241002,162700,598331280,5380,5380,5380,5380,0
20241002,162600,598331280,5380,5380,5380,5380,0
20241002,162500,598331280,5380,5380,5380,5380,0
20241002,162400,598331280,5380,5380,5380,5380,0
20241002,162300,598331280,5380,5380,5380,5380,0
20241002,162200,598331280,5380,5380,5380,5380,0
20241002,162100,598331280,5380,5380,5380,5380,0
20241002,162000,598331280,5380,5380,5380,5380,0
20241002,161900,598331280,5380,5380,5380,5380,0
20241002,161800,598331280,5380,5380,5380,5380,0
20241002,161700,598331280,5380,5380,5380,5380,0
20241002,161600,598331280,5380,5380,5380,5380,0
20241002,161500,598331280,5380,5380,5380,5380,0
20241002,161400,598331280,5380,5380,5380,5380,0
20241002,161300,598331280,5380,5380,5380,5380,0
20241002,161200,598331280,5380,5380,5380,5380,0
20241002,161100,598331280,5380,5380,5380,5380,0
20241002,161000,598331280,5380,5380,5380,5380,0
20241002,160900,598331280,5380,5380,5380,5380,0
20241002,160800,598331280,5380,5380,5380,5380,0
20241002,160700,598331280,5380,5380,5380,5380,0
20241002,160600,598331280,5380,5380,5380,5380,0
20241002,160500,598331280,5380,5380,5380,5380,0
20241002,160400,598331280,5380,5380,5380,5380,0
20241002,160300,598331280,5380,5380,5380,5380,0
20241002,160200,598331280,5380,5380,5380,5380,0
20241002,160100,598331280,5380,5380,5380,5380,0
20241002,160000,598331280,5380,5380,5380,5380,884
20241002,155900,598331280,5380,5380,5380,5380,0
20241002,155800,598331280,5380,5380,5380,5380,0
20241002,155700,598331280,5380,5380,5380,5380,0
20241002,155600,598331280,5380,5380,5380,5380,0
20241002,155500,598331280,5380,5380,5380,5380,0
20241002,155400,598331280,5380,5380,5380,5380,0
20241002,155300,598331280,5380,5380,5380,5380,0
20241002,155200,598331280,5380,5380,5380,5380,0
20241002,155100,598331280,5380,5380,5380,5380,0
20241002,155000,598331280,5380,5380,5380,5380,0
20241002,154900,598331280,5380,5380,5380,5380,0
20241002,154800,598331280,5380,5380,5380,5380,0
20241002,154700,598331280,5380,5380,5380,5380,0
20241002,154600,598331280,5380,5380,5380,5380,0
20241002,154500,598331280,5380,5380,5380,5380,0
20241002,154400,598331280,5380,5380,5380,5380,0
20241002,154300,598331280,5380,5380,5380,5380,0
20241002,154200,598331280,5380,5380,5380,5380,0
20241002,154100,598331280,5380,5380,5380,5380,0
20241002,154000,598331280,5380,5380,5380,5380,0
20241002,153900,598331280,5380,5380,5380,5380,0
20241002,153800,598331280,5380,5380,5380,5380,0
20241002,153700,598331280,5380,5380,5380,5380,0
20241002,153600,598331280,5380,5380,5380,5380,0
20241002,153500,598331280,5380,5380,5380,5380,0
20241002,153400,598331280,5380,5380,5380,5380,0
20241002,153300,598331280,5380,5380,5380,5380,0
20241002,153200,598331280,5380,5380,5380,5380,0
20241002,153100,598331280,5380,5380,5380,5380,0
20241002,153000,598331280,5380,5380,5380,5380,1768
20241002,152900,593575360,5380,5380,5380,5380,0
20241002,152800,593575360,5380,5380,5380,5380,0
20241002,152700,593575360,5380,5380,5380,5380,0
20241002,152600,593575360,5380,5380,5380,5380,0
20241002,152500,593575360,5380,5380,5380,5380,0
20241002,152400,593575360,5380,5380,5380,5380,0
20241002,152300,593575360,5380,5380,5380,5380,0
20241002,152200,593575360,5380,5380,5380,5380,0
20241002,152100,593575360,5380,5380,5380,5380,0
20241002,152000,593575360,5380,5380,5380,5380,0
20241002,151900,593575360,5380,5390,5410,5380,640
20241002,151800,590126370,5390,5400,5400,5390,500
20241002,151700,587431270,5400,5390,5400,5390,23
20241002,151600,587307150,5410,5410,5410,5410,2
20241002,151500,587296330,5390,5400,5400,5390,1051
20241002,151400,581627610,5400,5400,5400,5400,202
20241002,151300,580536810,5410,5410,5410,5410,92
20241002,151200,580039090,5410,5410,5410,5410,15
20241002,151100,579957940,5410,5410,5410,5410,0
20241002,151000,579957940,5410,5420,5420,5410,112
20241002,150900,579351920,5410,5410,5410,5410,0
20241002,150800,579351920,5410,5400,5410,5400,101
20241002,150700,578806510,5420,5420,5420,5420,452
20241002,150600,576356670,5430,5430,5430,5430,96
20241002,150500,575835390,5430,5430,5430,5430,30
20241002,150400,575672490,5430,5400,5430,5400,140
20241002,150300,574914270,5390,5390,5390,5390,30
20241002,150200,574752570,5400,5400,5400,5400,1
20241002,150100,574747170,5380,5390,5390,5380,134
20241002,150000,574025350,5380,5380,5380,5380,50
20241002,145900,573756350,5380,5390,5390,5380,732
20241002,145800,569816370,5390,5390,5390,5390,0
20241002,145700,569816370,5390,5390,5390,5390,0
20241002,145600,569816370,5390,5390,5390,5390,13
20241002,145500,569746300,5400,5400,5400,5400,208
20241002,145400,568623100,5400,5400,5400,5400,1822
20241002,145300,558784300,5420,5420,5420,5420,29
20241002,145200,558627120,5410,5410,5420,5410,303
20241002,145100,556986040,5410,5410,5410,5410,82
20241002,145000,556542420,5410,5410,5410,5410,0
20241002,144900,556542420,5410,5410,5410,5410,0
20241002,144800,556542420,5410,5410,5410,5400,1396
20241002,144700,548994100,5410,5420,5430,5410,233
20241002,144600,547729420,5430,5430,5430,5430,54
20241002,144500,547436200,5420,5410,5420,5410,313
20241002,144400,545741740,5410,5410,5410,5410,225
20241002,144300,544524490,5410,5420,5420,5410,180
20241002,144200,543548940,5420,5420,5420,5420,30
20241002,144100,543386340,5410,5420,5430,5410,421
20241002,144000,541107120,5420,5420,5420,5420,21
20241002,143900,540993300,5420,5420,5420,5420,39
20241002,143800,540781920,5420,5420,5420,5420,123
20241002,143700,540115260,5410,5410,5410,5400,110
20241002,143600,539520960,5410,5410,5410,5410,5
20241002,143500,539493910,5420,5420,5420,5420,48
20241002,143400,539233750,5420,5420,5420,5420,261
20241002,143300,537819130,5430,5430,5430,5410,305
20241002,143200,536168060,5430,5430,5430,5430,0
20241002,143100,536168060,5430,5430,5430,5430,5
20241002,143000,536140910,5410,5410,5410,5410,200
20241002,142900,535058910,5410,5410,5410,5410,2
20241002,142800,535048090,5420,5420,5420,5410,837
20241002,142700,530519270,5410,5410,5410,5410,13
20241002,142600,530448940,5410,5410,5410,5410,5
20241002,142500,530421890,5410,5410,5410,5410,12
20241002,142400,530356970,5420,5420,5420,5420,187
20241002,142300,529343430,5420,5420,5420,5420,0
20241002,142200,529343430,5420,5420,5420,5420,0
20241002,142100,529343430,5420,5420,5420,5420,0
20241002,142000,529343430,5420,5420,5420,5420,7
20241002,141900,529305490,5420,5420,5420,5420,0
20241002,141800,529305490,5420,5420,5420,5420,464
20241002,141700,526790610,5420,5420,5420,5420,130
20241002,141600,526086010,5420,5420,5420,5420,0
20241002,141500,526086010,5420,5420,5420,5420,0
20241002,141400,526086010,5420,5420,5420,5420,33
20241002,141300,525907150,5400,5400,5400,5400,272
20241002,141200,524438350,5410,5410,5410,5410,100
20241002,141100,523897350,5420,5420,5420,5420,0
20241002,141000,523897350,5420,5420,5420,5420,13
20241002,140900,523826890,5420,5420,5420,5420,0
20241002,140800,523826890,5420,5410,5420,5410,334
20241002,140700,522016620,5420,5420,5420,5420,0
20241002,140600,522016620,5420,5420,5420,5420,79
20241002,140500,521588440,5400,5400,5400,5400,0
20241002,140400,521588440,5400,5400,5400,5400,0
20241002,140300,521588440,5400,5400,5400,5400,0
20241002,140200,521588440,5400,5400,5400,5400,0
20241002,140100,521588440,5400,5400,5400,5380,70
20241002,140000,521210540,5420,5420,5420,5420,6
20241002,135900,521178020,5420,5410,5420,5410,384
20241002,135800,519097560,5410,5410,5410,5410,0
20241002,135700,519097560,5410,5410,5410,5410,124
20241002,135600,518426720,5390,5390,5390,5390,0
20241002,135500,518426720,5390,5390,5390,5390,660
20241002,135400,514869320,5390,5390,5390,5390,8
20241002,135300,514826200,5420,5420,5420,5420,0
20241002,135200,514826200,5420,5420,5420,5420,0
20241002,135100,514826200,5420,5420,5420,5420,5
20241002,135000,514799100,5430,5430,5430,5430,1
20241002,134900,514793670,5430,5430,5430,5430,0
20241002,134800,514793670,5430,5430,5430,5430,178
20241002,134700,513827130,5430,5430,5430,5430,0
20241002,134600,513827130,5430,5430,5430,5430,82
20241002,134500,513381870,5380,5380,5380,5380,0
20241002,134400,513381870,5380,5400,5400,5380,150
20241002,134300,512572870,5390,5390,5390,5390,0
20241002,134200,512572870,5390,5390,5390,5390,0
20241002,134100,512572870,5390,5390,5390,5390,335
20241002,134000,510767220,5400,5400,5400,5400,23
20241002,133900,510643020,5400,5400,5400,5400,0
20241002,133800,510643020,5400,5400,5400,5400,794
20241002,133700,506355420,5430,5430,5430,5430,0
20241002,133600,506355420,5430,5430,5430,5430,0
20241002,133500,506355420,5430,5430,5430,5430,2
20241002,133400,506344560,5430,5430,5430,5430,0
20241002,133300,506344560,5430,5430,5430,5430,100
20241002,133200,505801560,5430,5430,5430,5430,0
20241002,133100,505801560,5430,5430,5450,5430,1112
20241002,133000,499761370,5420,5420,5430,5420,114
20241002,132900,499142400,5400,5410,5410,5390,284
20241002,132800,497611290,5410,5440,5440,5400,385
20241002,132700,495525970,5460,5450,5460,5450,411
20241002,132600,493282070,5480,5470,5480,5460,1552
20241002,132500,484787210,5470,5470,5480,5470,212
20241002,132400,483626450,5470,5440,5470,5440,2776
20241002,132300,468491540,5440,5450,5450,5440,472
20241002,132200,465922660,5440,5420,5440,5420,2559
20241002,132100,452022040,5420,5420,5420,5420,3
20241002,132000,452005780,5420,5420,5420,5420,353
20241002,131900,450092520,5430,5430,5430,5430,0
20241002,131800,450092520,5430,5430,5430,5430,2
20241002,131700,450081660,5430,5430,5430,5430,101
20241002,131600,449533230,5430,5430,5430,5430,0
20241002,131500,449533230,5430,5430,5430,5430,754
20241002,131400,445439010,5430,5430,5430,5430,837
20241002,131300,440894100,5430,5430,5430,5420,514
20241002,131200,438103310,5430,5410,5430,5410,635
20241002,131100,434663430,5400,5400,5400,5400,651
20241002,131000,431148030,5390,5390,5390,5390,0
20241002,130900,431148030,5390,5390,5390,5390,0
20241002,130800,431148030,5390,5390,5390,5390,0
20241002,130700,431148030,5390,5390,5390,5390,296
20241002,130600,429552590,5390,5390,5390,5390,415
20241002,130500,427315740,5400,5400,5400,5400,500
20241002,130400,424615740,5400,5400,5400,5390,138
20241002,130300,423870820,5390,5400,5400,5390,162
20241002,130200,422996040,5400,5400,5400,5400,739
20241002,130100,419005440,5400,5400,5400,5400,159
20241002,130000,418146840,5400,5390,5400,5390,1106
20241002,125900,412184440,5390,5390,5390,5390,0
20241002,125800,412184440,5390,5390,5390,5390,0
20241002,125700,412184440,5390,5390,5390,5390,10
20241002,125600,412130540,5390,5390,5390,5390,0
20241002,125500,412130540,5390,5400,5400,5390,24
20241002,125400,412000950,5400,5400,5400,5400,702
20241002,125300,408210150,5400,5400,5400,5400,95
20241002,125200,407697150,5400,5400,5400,5400,26
20241002,125100,407556750,5400,5400,5400,5400,5
20241002,125000,407529750,5400,5400,5400,5400,11
20241002,124900,407470350,5400,5400,5400,5400,401
20241002,124800,405304950,5420,5420,5420,5420,0
20241002,124700,405304950,5420,5420,5420,5420,1
20241002,124600,405299530,5410,5410,5410,5410,100
20241002,124500,404758530,5410,5410,5410,5410,860
20241002,124400,400105930,5410,5410,5410,5410,2343
20241002,124300,387430300,5410,5410,5410,5410,0
20241002,124200,387430300,5410,5410,5410,5410,0
20241002,124100,387430300,5410,5410,5420,5410,305
20241002,124000,385780210,5410,5410,5410,5410,0
20241002,123900,385780210,5410,5410,5410,5410,0
20241002,123800,385780210,5410,5410,5410,5410,0
20241002,123700,385780210,5410,5400,5410,5400,2
20241002,123600,385769400,5400,5400,5400,5400,1015
20241002,123500,380288400,5400,5400,5400,5400,200
20241002,123400,379208400,5400,5400,5400,5400,5
20241002,123300,379181400,5400,5400,5400,5400,0
20241002,123200,379181400,5400,5400,5400,5400,0
20241002,123100,379181400,5400,5400,5400,5390,229
20241002,123000,377945990,5390,5390,5390,5390,0
20241002,122900,377945990,5390,5380,5390,5380,2122
20241002,122800,366523680,5370,5370,5370,5370,0
20241002,122700,366523680,5370,5370,5370,5370,766
20241002,122600,362410260,5350,5350,5350,5350,0
20241002,122500,362410260,5350,5350,5350,5350,0
20241002,122400,362410260,5350,5350,5350,5350,0
20241002,122300,362410260,5350,5350,5350,5350,0
20241002,122200,362410260,5350,5350,5350,5350,0
20241002,122100,362410260,5350,5350,5350,5350,0
20241002,122000,362410260,5350,5350,5350,5350,40
20241002,121900,362196260,5360,5360,5360,5360,324
20241002,121800,360459620,5360,5360,5360,5360,0
20241002,121700,360459620,5360,5360,5360,5360,20
20241002,121600,360352420,5360,5360,5360,5360,0
20241002,121500,360352420,5360,5360,5360,5360,200
20241002,121400,359280420,5360,5360,5360,5360,10
20241002,121300,359226820,5340,5340,5340,5340,0
20241002,121200,359226820,5340,5340,5340,5340,0
20241002,121100,359226820,5340,5340,5340,5340,0
20241002,121000,359226820,5340,5340,5340,5340,10
20241002,120900,359173420,5340,5340,5340,5340,0
20241002,120800,359173420,5340,5340,5340,5340,11
20241002,120700,359114680,5340,5340,5340,5340,0
20241002,120600,359114680,5340,5340,5340,5340,0
20241002,120500,359114680,5340,5340,5340,5340,152
20241002,120400,358303000,5340,5350,5350,5340,245
20241002,120300,356993160,5350,5350,5350,5350,346
20241002,120200,355142060,5350,5350,5350,5350,0
20241002,120100,355142060,5350,5350,5350,5350,0
20241002,120000,355142060,5350,5350,5350,5350,0
20241002,115900,355142060,5350,5350,5350,5350,0
20241002,115800,355142060,5350,5350,5350,5350,500
20241002,115700,352467060,5350,5350,5350,5350,0
20241002,115600,352467060,5350,5350,5350,5350,0
20241002,115500,352467060,5350,5350,5350,5350,1
20241002,115400,352461710,5370,5370,5370,5370,0
20241002,115300,352461710,5370,5370,5370,5370,180
20241002,115200,351495110,5350,5350,5350,5350,0
20241002,115100,351495110,5350,5350,5350,5350,0
20241002,115000,351495110,5350,5350,5350,5350,187
20241002,114900,350494660,5350,5350,5350,5350,0
20241002,114800,350494660,5350,5350,5350,5350,0
20241002,114700,350494660,5350,5350,5350,5350,0
20241002,114600,350494660,5350,5350,5350,5350,5
20241002,114500,350467910,5350,5350,5350,5350,0
20241002,114400,350467910,5350,5350,5350,5350,400
20241002,114300,348327910,5350,5360,5360,5350,542
20241002,114200,345423670,5370,5370,5370,5370,0
20241002,114100,345423670,5370,5370,5370,5370,744
20241002,114000,341428390,5370,5370,5370,5370,0
20241002,113900,341428390,5370,5370,5370,5370,0
20241002,113800,341428390,5370,5360,5370,5360,123
20241002,113700,340768960,5370,5370,5370,5370,1116
20241002,113600,334776040,5370,5370,5370,5370,0
20241002,113500,334776040,5370,5370,5370,5370,20
20241002,113400,334668640,5370,5370,5370,5370,0
20241002,113300,334668640,5370,5370,5370,5370,2
20241002,113200,334657900,5380,5380,5380,5380,32
20241002,113100,334485740,5380,5380,5380,5380,0
20241002,113000,334485740,5380,5380,5380,5380,0
20241002,112900,334485740,5380,5380,5380,5380,50
20241002,112800,334216740,5380,5380,5380,5380,0
20241002,112700,334216740,5380,5380,5380,5380,0
20241002,112600,334216740,5380,5380,5380,5380,1
20241002,112500,334211360,5360,5360,5360,5360,0
20241002,112400,334211360,5360,5360,5360,5360,50
20241002,112300,333943360,5380,5380,5380,5380,1
20241002,112200,333937980,5360,5360,5360,5360,0
20241002,112100,333937980,5360,5360,5360,5360,0
20241002,112000,333937980,5360,5350,5360,5350,55
20241002,111900,333643610,5360,5360,5360,5360,0
20241002,111800,333643610,5360,5360,5360,5360,25
20241002,111700,333509610,5370,5370,5370,5370,0
20241002,111600,333509610,5370,5370,5370,5370,52
20241002,111500,333230370,5370,5370,5370,5370,4
20241002,111400,333208890,5370,5370,5370,5370,4
20241002,111300,333187410,5380,5380,5380,5380,0
20241002,111200,333187410,5380,5380,5380,5380,30
20241002,111100,333026010,5360,5360,5360,5360,20
20241002,111000,332918810,5380,5380,5380,5380,5
20241002,110900,332891910,5380,5380,5380,5380,2
20241002,110800,332881150,5380,5380,5380,5380,0
20241002,110700,332881150,5380,5380,5380,5380,0
20241002,110600,332881150,5380,5380,5380,5380,0
20241002,110500,332881150,5380,5380,5380,5380,0
20241002,110400,332881150,5380,5380,5380,5380,17
20241002,110300,332789690,5370,5360,5370,5360,200
20241002,110200,331715790,5370,5370,5370,5370,10
20241002,110100,331662090,5370,5360,5370,5360,5
20241002,110000,331635280,5340,5340,5340,5340,0
20241002,105900,331635280,5340,5340,5340,5340,0
20241002,105800,331635280,5340,5340,5340,5340,0
20241002,105700,331635280,5340,5340,5340,5340,0
20241002,105600,331635280,5340,5340,5340,5340,0
20241002,105500,331635280,5340,5340,5340,5340,10
20241002,105400,331581880,5330,5330,5330,5330,0
20241002,105300,331581880,5330,5330,5330,5330,11
20241002,105200,331523250,5340,5340,5340,5340,0
20241002,105100,331523250,5340,5340,5340,5340,0
20241002,105000,331523250,5340,5340,5340,5340,0
20241002,104900,331523250,5340,5350,5350,5340,28
20241002,104800,331373600,5350,5340,5350,5340,287
20241002,104700,329840010,5340,5340,5340,5340,213
20241002,104600,328702590,5350,5350,5350,5350,0
20241002,104500,328702590,5350,5350,5350,5350,0
20241002,104400,328702590,5350,5350,5350,5350,0
20241002,104300,328702590,5350,5370,5370,5350,2461
20241002,104200,315532090,5380,5380,5380,5380,0
20241002,104100,315532090,5380,5380,5380,5380,7
20241002,104000,315494430,5380,5380,5380,5380,6
20241002,103900,315462150,5380,5380,5380,5380,1
20241002,103800,315456770,5380,5380,5380,5380,0
20241002,103700,315456770,5380,5380,5380,5380,3
20241002,103600,315440630,5390,5370,5390,5360,193
20241002,103500,314405530,5370,5370,5370,5370,210
20241002,103400,313277830,5380,5380,5380,5380,0
20241002,103300,313277830,5380,5380,5380,5370,391
20241002,103200,311174270,5390,5390,5390,5390,0
20241002,103100,311174270,5390,5380,5390,5380,1525
20241002,103000,302964640,5380,5380,5380,5380,508
20241002,102900,300231600,5370,5360,5370,5360,1564
20241002,102800,291838210,5360,5350,5360,5350,1260
20241002,102700,285088610,5360,5350,5360,5350,381
20241002,102600,283050150,5350,5350,5350,5350,0
20241002,102500,283050150,5350,5340,5350,5340,837
20241002,102400,278577730,5330,5330,5330,5330,0
20241002,102300,278577730,5330,5330,5330,5330,381
20241002,102200,276547000,5320,5320,5320,5320,191
20241002,102100,275530880,5310,5310,5310,5310,77
20241002,102000,275122010,5310,5320,5320,5310,237
20241002,101900,273863510,5320,5320,5320,5320,1
20241002,101800,273858190,5300,5300,5300,5300,129
20241002,101700,273174490,5320,5320,5320,5320,0
20241002,101600,273174490,5320,5300,5320,5300,3
20241002,101500,273158550,5310,5310,5310,5310,0
20241002,101400,273158550,5310,5310,5310,5310,21
20241002,101300,273047040,5310,5310,5310,5310,1
20241002,101200,273041730,5300,5310,5310,5300,405
20241002,101100,270892190,5310,5310,5310,5310,400
20241002,101000,268768190,5320,5320,5320,5320,0
20241002,100900,268768190,5320,5320,5320,5320,1
20241002,100800,268762870,5330,5330,5330,5330,35
20241002,100700,268576320,5330,5320,5330,5320,1091
20241002,100600,262772180,5330,5330,5330,5330,209
20241002,100500,261658210,5320,5320,5320,5320,448
20241002,100400,259274850,5310,5310,5310,5310,53
20241002,100300,258993420,5300,5300,5300,5300,178
20241002,100200,258050020,5270,5270,5300,5270,184
20241002,100100,257078530,5260,5260,5280,5260,139
20241002,100000,256344730,5260,5260,5260,5260,3
20241002,095900,256328950,5260,5260,5260,5260,0
20241002,095800,256328950,5260,5260,5260,5260,150
20241002,095700,255539950,5260,5260,5260,5260,0
20241002,095600,255539950,5260,5260,5260,5260,400
20241002,095500,253435950,5250,5250,5250,5250,2
20241002,095400,253425450,5260,5260,5260,5260,18
20241002,095300,253330770,5260,5260,5260,5260,7
20241002,095200,253293950,5260,5260,5260,5260,219
20241002,095100,252142010,5260,5280,5280,5260,1915
20241002,095000,242049030,5280,5300,5300,5280,27
20241002,094900,241906130,5300,5300,5300,5300,728
20241002,094800,238047730,5300,5300,5300,5300,3
20241002,094700,238031830,5290,5300,5300,5290,182
20241002,094600,237067240,5300,5260,5300,5250,12249
20241002,094500,172627240,5260,5250,5260,5250,100
20241002,094400,172101870,5250,5250,5250,5250,5
20241002,094300,172075620,5250,5260,5260,5250,206
20241002,094200,170993380,5260,5260,5260,5260,8242
20241002,094100,127640460,5260,5260,5260,5260,104
20241002,094000,127093420,5260,5230,5260,5230,3
20241002,093900,127077670,5230,5230,5230,5230,0
20241002,093800,127077670,5230,5230,5230,5230,229
20241002,093700,125880000,5250,5260,5260,5230,301
20241002,093600,124301740,5230,5250,5250,5230,848
20241002,093500,119852900,5240,5240,5240,5240,11
20241002,093400,119795260,5230,5240,5240,5230,449
20241002,093300,117445980,5250,5250,5250,5250,1
20241002,093200,117440730,5220,5230,5240,5220,554
20241002,093100,114543590,5220,5230,5230,5220,1665
20241002,093000,105852240,5230,5220,5250,5220,312
20241002,092900,104221290,5220,5220,5230,5220,871
20241002,092800,99673480,5230,5260,5260,5230,4115
20241002,092700,78105950,5260,5270,5270,5260,330
20241002,092600,76369740,5270,5270,5270,5270,2
20241002,092500,76359200,5270,5260,5280,5260,118
20241002,092400,75737420,5280,5280,5280,5280,50
20241002,092300,75473420,5280,5280,5280,5280,8
20241002,092200,75431180,5270,5250,5280,5250,17
20241002,092100,75341530,5260,5260,5260,5260,1359
20241002,092000,68193190,5270,5270,5270,5270,0
20241002,091900,68193190,5270,5270,5270,5270,15
20241002,091800,68114140,5270,5270,5270,5270,2
20241002,091700,68103600,5260,5280,5280,5260,805
20241002,091600,63864210,5320,5320,5320,5320,0
20241002,091500,63864210,5320,5320,5320,5320,13
20241002,091400,63795050,5320,5290,5320,5290,999
20241002,091300,58504310,5270,5280,5280,5270,450
20241002,091200,56132710,5270,5270,5280,5270,1114
20241002,091100,50254070,5270,5270,5270,5270,379
20241002,091000,48256740,5270,5280,5280,5270,228
20241002,090900,47054960,5290,5280,5290,5270,1382
20241002,090800,39761920,5280,5280,5280,5270,555
20241002,090700,36834520,5270,5320,5320,5270,259
20241002,090600,35465480,5320,5290,5320,5270,637
20241002,090500,32099660,5330,5290,5330,5290,554
20241002,090400,29167340,5300,5310,5310,5290,1246
20241002,090300,22561110,5310,5320,5320,5310,1532
20241002,090200,14422870,5320,5320,5320,5320,15
20241002,090100,14343070,5310,5330,5330,5310,1175
20241002,090000,8101200,5320,5370,5370,5320,1511