stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202000,1484836000,5330,5330,5330,5330,6156
20241007,201900,1484836000,5330,5330,5330,5330,0
20241007,201800,1484836000,5330,5330,5330,5330,0
20241007,201700,1484836000,5330,5330,5330,5330,0
20241007,201600,1484836000,5330,5330,5330,5330,0
20241007,201500,1484836000,5330,5330,5330,5330,0
20241007,201400,1484836000,5330,5330,5330,5330,0
20241007,201300,1484836000,5330,5330,5330,5330,0
20241007,201200,1484836000,5330,5330,5330,5330,0
20241007,201100,1484836000,5330,5330,5330,5330,0
20241007,201000,1484836000,5330,5330,5330,5330,0
20241007,200900,1484836000,5330,5330,5330,5330,0
20241007,200800,1484836000,5330,5330,5330,5330,0
20241007,200700,1484836000,5330,5330,5330,5330,0
20241007,200600,1484836000,5330,5330,5330,5330,0
20241007,200500,1484836000,5330,5330,5330,5330,0
20241007,200400,1484836000,5330,5330,5330,5330,0
20241007,200300,1484836000,5330,5330,5330,5330,0
20241007,200200,1484836000,5330,5330,5330,5330,0
20241007,200100,1484836000,5330,5330,5330,5330,0
20241007,200000,1484836000,5330,5330,5330,5330,0
20241007,195900,1484836000,5330,5330,5330,5330,0
20241007,195800,1484836000,5330,5330,5330,5330,0
20241007,195700,1484836000,5330,5330,5330,5330,0
20241007,195600,1484836000,5330,5330,5330,5330,0
20241007,195500,1484836000,5330,5330,5330,5330,0
20241007,195400,1484836000,5330,5330,5330,5330,0
20241007,195300,1484836000,5330,5330,5330,5330,0
20241007,195200,1484836000,5330,5330,5330,5330,0
20241007,195100,1484836000,5330,5330,5330,5330,0
20241007,195000,1484836000,5330,5330,5330,5330,6156
20241007,194900,1484836000,5330,5330,5330,5330,0
20241007,194800,1484836000,5330,5330,5330,5330,0
20241007,194700,1484836000,5330,5330,5330,5330,0
20241007,194600,1484836000,5330,5330,5330,5330,0
20241007,194500,1484836000,5330,5330,5330,5330,0
20241007,194400,1484836000,5330,5330,5330,5330,0
20241007,194300,1484836000,5330,5330,5330,5330,0
20241007,194200,1484836000,5330,5330,5330,5330,0
20241007,194100,1484836000,5330,5330,5330,5330,0
20241007,194000,1484836000,5330,5330,5330,5330,0
20241007,193900,1484836000,5330,5330,5330,5330,0
20241007,193800,1484836000,5330,5330,5330,5330,0
20241007,193700,1484836000,5330,5330,5330,5330,0
20241007,193600,1484836000,5330,5330,5330,5330,0
20241007,193500,1484836000,5330,5330,5330,5330,0
20241007,193400,1484836000,5330,5330,5330,5330,0
20241007,193300,1484836000,5330,5330,5330,5330,0
20241007,193200,1484836000,5330,5330,5330,5330,0
20241007,193100,1484836000,5330,5330,5330,5330,0
20241007,193000,1484836000,5330,5330,5330,5330,0
20241007,192900,1484836000,5330,5330,5330,5330,0
20241007,192800,1484836000,5330,5330,5330,5330,0
20241007,192700,1484836000,5330,5330,5330,5330,0
20241007,192600,1484836000,5330,5330,5330,5330,0
20241007,192500,1484836000,5330,5330,5330,5330,0
20241007,192400,1484836000,5330,5330,5330,5330,0
20241007,192300,1484836000,5330,5330,5330,5330,0
20241007,192200,1484836000,5330,5330,5330,5330,0
20241007,192100,1484836000,5330,5330,5330,5330,0
20241007,192000,1484836000,5330,5330,5330,5330,6156
20241007,191900,1484836000,5330,5330,5330,5330,0
20241007,191800,1484836000,5330,5330,5330,5330,0
20241007,191700,1484836000,5330,5330,5330,5330,0
20241007,191600,1484836000,5330,5330,5330,5330,0
20241007,191500,1484836000,5330,5330,5330,5330,0
20241007,191400,1484836000,5330,5330,5330,5330,0
20241007,191300,1484836000,5330,5330,5330,5330,0
20241007,191200,1484836000,5330,5330,5330,5330,0
20241007,191100,1484836000,5330,5330,5330,5330,0
20241007,191000,1484836000,5330,5330,5330,5330,0
20241007,190900,1484836000,5330,5330,5330,5330,0
20241007,190800,1484836000,5330,5330,5330,5330,0
20241007,190700,1484836000,5330,5330,5330,5330,0
20241007,190600,1484836000,5330,5330,5330,5330,0
20241007,190500,1484836000,5330,5330,5330,5330,0
20241007,190400,1484836000,5330,5330,5330,5330,0
20241007,190300,1484836000,5330,5330,5330,5330,0
20241007,190200,1484836000,5330,5330,5330,5330,0
20241007,190100,1484836000,5330,5330,5330,5330,0
20241007,190000,1484836000,5330,5330,5330,5330,0
20241007,185900,1484836000,5330,5330,5330,5330,0
20241007,185800,1484836000,5330,5330,5330,5330,0
20241007,185700,1484836000,5330,5330,5330,5330,0
20241007,185600,1484836000,5330,5330,5330,5330,0
20241007,185500,1484836000,5330,5330,5330,5330,0
20241007,185400,1484836000,5330,5330,5330,5330,0
20241007,185300,1484836000,5330,5330,5330,5330,0
20241007,185200,1484836000,5330,5330,5330,5330,0
20241007,185100,1484836000,5330,5330,5330,5330,0
20241007,185000,1484836000,5330,5330,5330,5330,6156
20241007,184900,1484836000,5330,5330,5330,5330,0
20241007,184800,1484836000,5330,5330,5330,5330,0
20241007,184700,1484836000,5330,5330,5330,5330,0
20241007,184600,1484836000,5330,5330,5330,5330,0
20241007,184500,1484836000,5330,5330,5330,5330,0
20241007,184400,1484836000,5330,5330,5330,5330,0
20241007,184300,1484836000,5330,5330,5330,5330,0
20241007,184200,1484836000,5330,5330,5330,5330,0
20241007,184100,1484836000,5330,5330,5330,5330,0
20241007,184000,1484836000,5330,5330,5330,5330,0
20241007,183900,1484836000,5330,5330,5330,5330,0
20241007,183800,1484836000,5330,5330,5330,5330,0
20241007,183700,1484836000,5330,5330,5330,5330,0
20241007,183600,1484836000,5330,5330,5330,5330,0
20241007,183500,1484836000,5330,5330,5330,5330,0
20241007,183400,1484836000,5330,5330,5330,5330,0
20241007,183300,1484836000,5330,5330,5330,5330,0
20241007,183200,1484836000,5330,5330,5330,5330,0
20241007,183100,1484836000,5330,5330,5330,5330,0
20241007,183000,1484836000,5330,5330,5330,5330,0
20241007,182900,1484836000,5330,5330,5330,5330,0
20241007,182800,1484836000,5330,5330,5330,5330,0
20241007,182700,1484836000,5330,5330,5330,5330,0
20241007,182600,1484836000,5330,5330,5330,5330,0
20241007,182500,1484836000,5330,5330,5330,5330,0
20241007,182400,1484836000,5330,5330,5330,5330,0
20241007,182300,1484836000,5330,5330,5330,5330,0
20241007,182200,1484836000,5330,5330,5330,5330,0
20241007,182100,1484836000,5330,5330,5330,5330,0
20241007,182000,1484836000,5330,5330,5330,5330,6156
20241007,181900,1484836000,5330,5330,5330,5330,0
20241007,181800,1484836000,5330,5330,5330,5330,0
20241007,181700,1484836000,5330,5330,5330,5330,0
20241007,181600,1484836000,5330,5330,5330,5330,0
20241007,181500,1484836000,5330,5330,5330,5330,0
20241007,181400,1484836000,5330,5330,5330,5330,0
20241007,181300,1484836000,5330,5330,5330,5330,0
20241007,181200,1484836000,5330,5330,5330,5330,0
20241007,181100,1484836000,5330,5330,5330,5330,0
20241007,181000,1484836000,5330,5330,5330,5330,0
20241007,180900,1484836000,5330,5330,5330,5330,0
20241007,180800,1484836000,5330,5330,5330,5330,0
20241007,180700,1484836000,5330,5330,5330,5330,0
20241007,180600,1484836000,5330,5330,5330,5330,0
20241007,180500,1484836000,5330,5330,5330,5330,0
20241007,180400,1484836000,5330,5330,5330,5330,0
20241007,180300,1484836000,5330,5330,5330,5330,0
20241007,180200,1484836000,5330,5330,5330,5330,0
20241007,180100,1484836000,5330,5330,5330,5330,0
20241007,180000,1484836000,5330,5330,5330,5330,0
20241007,175900,1484836000,5330,5330,5330,5330,0
20241007,175800,1484836000,5330,5330,5330,5330,0
20241007,175700,1484836000,5330,5330,5330,5330,0
20241007,175600,1484836000,5330,5330,5330,5330,0
20241007,175500,1484836000,5330,5330,5330,5330,0
20241007,175400,1484836000,5330,5330,5330,5330,0
20241007,175300,1484836000,5330,5330,5330,5330,0
20241007,175200,1484836000,5330,5330,5330,5330,0
20241007,175100,1484836000,5330,5330,5330,5330,0
20241007,175000,1484836000,5330,5330,5330,5330,6156
20241007,174900,1484836000,5330,5330,5330,5330,0
20241007,174800,1484836000,5330,5330,5330,5330,0
20241007,174700,1484836000,5330,5330,5330,5330,0
20241007,174600,1484836000,5330,5330,5330,5330,0
20241007,174500,1484836000,5330,5330,5330,5330,0
20241007,174400,1484836000,5330,5330,5330,5330,0
20241007,174300,1484836000,5330,5330,5330,5330,0
20241007,174200,1484836000,5330,5330,5330,5330,0
20241007,174100,1484836000,5330,5330,5330,5330,0
20241007,174000,1484836000,5330,5330,5330,5330,0
20241007,173900,1484836000,5330,5330,5330,5330,0
20241007,173800,1484836000,5330,5330,5330,5330,0
20241007,173700,1484836000,5330,5330,5330,5330,0
20241007,173600,1484836000,5330,5330,5330,5330,0
20241007,173500,1484836000,5330,5330,5330,5330,0
20241007,173400,1484836000,5330,5330,5330,5330,0
20241007,173300,1484836000,5330,5330,5330,5330,0
20241007,173200,1484836000,5330,5330,5330,5330,0
20241007,173100,1484836000,5330,5330,5330,5330,0
20241007,173000,1484836000,5330,5330,5330,5330,0
20241007,172900,1484836000,5330,5330,5330,5330,0
20241007,172800,1484836000,5330,5330,5330,5330,0
20241007,172700,1484836000,5330,5330,5330,5330,0
20241007,172600,1484836000,5330,5330,5330,5330,0
20241007,172500,1484836000,5330,5330,5330,5330,0
20241007,172400,1484836000,5330,5330,5330,5330,0
20241007,172300,1484836000,5330,5330,5330,5330,0
20241007,172200,1484836000,5330,5330,5330,5330,0
20241007,172100,1484836000,5330,5330,5330,5330,0
20241007,172000,1484836000,5330,5330,5330,5330,6156
20241007,171900,1484836000,5330,5330,5330,5330,0
20241007,171800,1484836000,5330,5330,5330,5330,0
20241007,171700,1484836000,5330,5330,5330,5330,0
20241007,171600,1484836000,5330,5330,5330,5330,0
20241007,171500,1484836000,5330,5330,5330,5330,0
20241007,171400,1484836000,5330,5330,5330,5330,0
20241007,171300,1484836000,5330,5330,5330,5330,0
20241007,171200,1484836000,5330,5330,5330,5330,0
20241007,171100,1484836000,5330,5330,5330,5330,0
20241007,171000,1484836000,5330,5330,5330,5330,0
20241007,170900,1484836000,5330,5330,5330,5330,0
20241007,170800,1484836000,5330,5330,5330,5330,0
20241007,170700,1484836000,5330,5330,5330,5330,0
20241007,170600,1484836000,5330,5330,5330,5330,0
20241007,170500,1484836000,5330,5330,5330,5330,0
20241007,170400,1484836000,5330,5330,5330,5330,0
20241007,170300,1484836000,5330,5330,5330,5330,0
20241007,170200,1484836000,5330,5330,5330,5330,0
20241007,170100,1484836000,5330,5330,5330,5330,0
20241007,170000,1484836000,5330,5330,5330,5330,0
20241007,165900,1484836000,5330,5330,5330,5330,0
20241007,165800,1484836000,5330,5330,5330,5330,0
20241007,165700,1484836000,5330,5330,5330,5330,0
20241007,165600,1484836000,5330,5330,5330,5330,0
20241007,165500,1484836000,5330,5330,5330,5330,0
20241007,165400,1484836000,5330,5330,5330,5330,0
20241007,165300,1484836000,5330,5330,5330,5330,0
20241007,165200,1484836000,5330,5330,5330,5330,0
20241007,165100,1484836000,5330,5330,5330,5330,0
20241007,165000,1484836000,5330,5330,5330,5330,6156
20241007,164900,1484836000,5330,5330,5330,5330,0
20241007,164800,1484836000,5330,5330,5330,5330,0
20241007,164700,1484836000,5330,5330,5330,5330,0
20241007,164600,1484836000,5330,5330,5330,5330,0
20241007,164500,1484836000,5330,5330,5330,5330,0
20241007,164400,1484836000,5330,5330,5330,5330,0
20241007,164300,1484836000,5330,5330,5330,5330,0
20241007,164200,1484836000,5330,5330,5330,5330,0
20241007,164100,1484836000,5330,5330,5330,5330,0
20241007,164000,1484836000,5330,5330,5330,5330,0
20241007,163900,1484836000,5330,5330,5330,5330,0
20241007,163800,1484836000,5330,5330,5330,5330,0
20241007,163700,1484836000,5330,5330,5330,5330,0
20241007,163600,1484836000,5330,5330,5330,5330,0
20241007,163500,1484836000,5330,5330,5330,5330,0
20241007,163400,1484836000,5330,5330,5330,5330,0
20241007,163300,1484836000,5330,5330,5330,5330,0
20241007,163200,1484836000,5330,5330,5330,5330,0
20241007,163100,1484836000,5330,5330,5330,5330,0
20241007,163000,1484836000,5330,5330,5330,5330,0
20241007,162900,1484836000,5330,5330,5330,5330,0
20241007,162800,1484836000,5330,5330,5330,5330,0
20241007,162700,1484836000,5330,5330,5330,5330,0
20241007,162600,1484836000,5330,5330,5330,5330,0
20241007,162500,1484836000,5330,5330,5330,5330,0
20241007,162400,1484836000,5330,5330,5330,5330,0
20241007,162300,1484836000,5330,5330,5330,5330,0
20241007,162200,1484836000,5330,5330,5330,5330,0
20241007,162100,1484836000,5330,5330,5330,5330,0
20241007,162000,1484836000,5330,5330,5330,5330,6156
20241007,161900,1484836000,5330,5330,5330,5330,0
20241007,161800,1484836000,5330,5330,5330,5330,0
20241007,161700,1484836000,5330,5330,5330,5330,0
20241007,161600,1484836000,5330,5330,5330,5330,0
20241007,161500,1484836000,5330,5330,5330,5330,0
20241007,161400,1484836000,5330,5330,5330,5330,0
20241007,161300,1484836000,5330,5330,5330,5330,0
20241007,161200,1484836000,5330,5330,5330,5330,0
20241007,161100,1484836000,5330,5330,5330,5330,0
20241007,161000,1484836000,5330,5330,5330,5330,0
20241007,160900,1484836000,5330,5330,5330,5330,0
20241007,160800,1484836000,5330,5330,5330,5330,0
20241007,160700,1484836000,5330,5330,5330,5330,0
20241007,160600,1484836000,5330,5330,5330,5330,0
20241007,160500,1484836000,5330,5330,5330,5330,0
20241007,160400,1484836000,5330,5330,5330,5330,0
20241007,160300,1484836000,5330,5330,5330,5330,0
20241007,160200,1484836000,5330,5330,5330,5330,0
20241007,160100,1484836000,5330,5330,5330,5330,0
20241007,160000,1484836000,5330,5330,5330,5330,0
20241007,155900,1484836000,5330,5330,5330,5330,0
20241007,155800,1484836000,5330,5330,5330,5330,0
20241007,155700,1484836000,5330,5330,5330,5330,0
20241007,155600,1484836000,5330,5330,5330,5330,0
20241007,155500,1484836000,5330,5330,5330,5330,0
20241007,155400,1484836000,5330,5330,5330,5330,0
20241007,155300,1484836000,5330,5330,5330,5330,0
20241007,155200,1484836000,5330,5330,5330,5330,0
20241007,155100,1484836000,5330,5330,5330,5330,0
20241007,155000,1484836000,5330,5330,5330,5330,6156
20241007,154900,1484836000,5330,5330,5330,5330,0
20241007,154800,1484836000,5330,5330,5330,5330,0
20241007,154700,1484836000,5330,5330,5330,5330,0
20241007,154600,1484836000,5330,5330,5330,5330,0
20241007,154500,1484836000,5330,5330,5330,5330,0
20241007,154400,1484836000,5330,5330,5330,5330,0
20241007,154300,1484836000,5330,5330,5330,5330,0
20241007,154200,1484836000,5330,5330,5330,5330,0
20241007,154100,1484836000,5330,5330,5330,5330,0
20241007,154000,1484836000,5330,5330,5330,5330,0
20241007,153900,1484836000,5330,5330,5330,5330,0
20241007,153800,1484836000,5330,5330,5330,5330,0
20241007,153700,1484836000,5330,5330,5330,5330,0
20241007,153600,1484836000,5330,5330,5330,5330,0
20241007,153500,1484836000,5330,5330,5330,5330,0
20241007,153400,1484836000,5330,5330,5330,5330,0
20241007,153300,1484836000,5330,5330,5330,5330,0
20241007,153200,1484836000,5330,5330,5330,5330,0
20241007,153100,1484836000,5330,5330,5330,5330,0
20241007,153000,1484836000,5330,5330,5330,5330,6156
20241007,152900,1452024520,5340,5340,5340,5340,0
20241007,152800,1452024520,5340,5340,5340,5340,0
20241007,152700,1452024520,5340,5340,5340,5340,0
20241007,152600,1452024520,5340,5340,5340,5340,0
20241007,152500,1452024520,5340,5340,5340,5340,0
20241007,152400,1452024520,5340,5340,5340,5340,0
20241007,152300,1452024520,5340,5340,5340,5340,0
20241007,152200,1452024520,5340,5340,5340,5340,0
20241007,152100,1452024520,5340,5340,5340,5340,0
20241007,152000,1452024520,5340,5340,5340,5340,0
20241007,151900,1452024520,5340,5330,5340,5310,1561
20241007,151800,1443705970,5330,5330,5330,5310,49
20241007,151700,1443445700,5310,5330,5330,5310,2301
20241007,151600,1431208860,5330,5330,5330,5330,3
20241007,151500,1431192870,5330,5340,5340,5330,185
20241007,151400,1430206810,5340,5340,5340,5340,6
20241007,151300,1430174770,5340,5340,5340,5340,1
20241007,151200,1430169430,5340,5330,5340,5330,858
20241007,151100,1425596280,5330,5330,5330,5330,1
20241007,151000,1425590950,5330,5330,5330,5320,38
20241007,150900,1425388760,5330,5330,5340,5330,1373
20241007,150800,1418070450,5330,5320,5330,5320,1201
20241007,150700,1411671130,5320,5320,5330,5320,2022
20241007,150600,1400894080,5330,5300,5330,5300,492
20241007,150500,1398283720,5330,5320,5330,5320,322
20241007,150400,1396568170,5320,5330,5330,5310,1004
20241007,150300,1391236090,5320,5310,5330,5310,2598
20241007,150200,1377418570,5310,5310,5310,5310,102
20241007,150100,1376876950,5320,5300,5320,5300,12
20241007,150000,1376813310,5320,5320,5320,5320,0
20241007,145900,1376813310,5320,5320,5320,5310,510
20241007,145800,1374105110,5320,5310,5320,5310,249
20241007,145700,1372782900,5320,5320,5320,5320,1
20241007,145600,1372777580,5330,5320,5330,5320,192
20241007,145500,1371756120,5320,5320,5320,5320,1
20241007,145400,1371750800,5320,5310,5320,5310,1675
20241007,145300,1362842450,5310,5320,5320,5310,256
20241007,145200,1361480540,5320,5310,5320,5310,1500
20241007,145100,1353504690,5310,5310,5310,5310,20
20241007,145000,1353398490,5310,5310,5310,5310,0
20241007,144900,1353398490,5310,5310,5310,5310,1
20241007,144800,1353393180,5280,5300,5300,5280,2500
20241007,144700,1340176970,5310,5300,5310,5300,512
20241007,144600,1337463250,5300,5310,5310,5300,297
20241007,144500,1335887150,5310,5310,5310,5310,10
20241007,144400,1335834050,5310,5300,5310,5300,89
20241007,144300,1335362340,5300,5300,5300,5300,0
20241007,144200,1335362340,5300,5300,5300,5300,9710
20241007,144100,1283899340,5300,5300,5300,5300,0
20241007,144000,1283899340,5300,5300,5300,5300,218
20241007,143900,1282743940,5300,5300,5300,5300,0
20241007,143800,1282743940,5300,5300,5300,5300,0
20241007,143700,1282743940,5300,5300,5300,5300,6
20241007,143600,1282712140,5310,5310,5310,5310,4
20241007,143500,1282690900,5310,5310,5310,5310,0
20241007,143400,1282690900,5310,5310,5310,5310,0
20241007,143300,1282690900,5310,5310,5310,5310,15
20241007,143200,1282611250,5300,5300,5300,5300,20
20241007,143100,1282505250,5310,5310,5310,5310,18
20241007,143000,1282409670,5300,5300,5300,5300,2
20241007,142900,1282399070,5320,5320,5320,5320,0
20241007,142800,1282399070,5320,5310,5320,5310,2000
20241007,142700,1271773170,5310,5310,5310,5310,1
20241007,142600,1271767860,5310,5300,5310,5300,528
20241007,142500,1268969340,5300,5300,5300,5300,100
20241007,142400,1268439340,5310,5310,5310,5310,4
20241007,142300,1268418100,5310,5310,5310,5310,15
20241007,142200,1268338450,5300,5300,5300,5300,20
20241007,142100,1268232450,5310,5310,5310,5310,1
20241007,142000,1268227140,5310,5310,5310,5310,16
20241007,141900,1268142180,5310,5310,5310,5310,0
20241007,141800,1268142180,5310,5300,5310,5300,123
20241007,141700,1267490250,5300,5300,5300,5300,20
20241007,141600,1267384250,5300,5310,5310,5300,64
20241007,141500,1267045000,5300,5310,5310,5300,4
20241007,141400,1267023790,5310,5300,5310,5300,420
20241007,141300,1264794170,5300,5300,5300,5300,218
20241007,141200,1263638770,5300,5300,5300,5300,0
20241007,141100,1263638770,5300,5300,5300,5300,668
20241007,141000,1260098370,5300,5300,5300,5300,0
20241007,140900,1260098370,5300,5300,5300,5300,128
20241007,140800,1259419970,5310,5310,5310,5310,10
20241007,140700,1259366870,5300,5300,5300,5300,100
20241007,140600,1258836870,5300,5300,5300,5300,10
20241007,140500,1258783870,5310,5310,5310,5310,0
20241007,140400,1258783870,5310,5310,5310,5310,0
20241007,140300,1258783870,5310,5310,5310,5310,0
20241007,140200,1258783870,5310,5310,5310,5310,0
20241007,140100,1258783870,5310,5310,5310,5310,46
20241007,140000,1258539610,5300,5300,5300,5300,0
20241007,135900,1258539610,5300,5300,5300,5300,0
20241007,135800,1258539610,5300,5310,5310,5300,114
20241007,135700,1257935230,5310,5310,5310,5310,356
20241007,135600,1256044870,5300,5300,5300,5300,0
20241007,135500,1256044870,5300,5300,5300,5300,1
20241007,135400,1256039570,5300,5310,5310,5300,30
20241007,135300,1255880470,5310,5310,5310,5310,584
20241007,135200,1252779430,5310,5310,5310,5310,4
20241007,135100,1252758190,5310,5310,5310,5310,3
20241007,135000,1252742260,5290,5290,5290,5290,4
20241007,134900,1252721100,5310,5310,5310,5310,0
20241007,134800,1252721100,5310,5310,5310,5310,10
20241007,134700,1252668000,5300,5310,5310,5300,183
20241007,134600,1251698000,5300,5300,5300,5300,155
20241007,134500,1250876500,5300,5300,5300,5300,0
20241007,134400,1250876500,5300,5300,5300,5300,1
20241007,134300,1250871200,5300,5300,5300,5300,0
20241007,134200,1250871200,5300,5300,5300,5300,94
20241007,134100,1250373000,5300,5300,5300,5300,12
20241007,134000,1250309400,5300,5300,5300,5300,0
20241007,133900,1250309400,5300,5300,5300,5300,190
20241007,133800,1249302400,5310,5310,5310,5310,0
20241007,133700,1249302400,5310,5310,5310,5310,0
20241007,133600,1249302400,5310,5310,5310,5310,0
20241007,133500,1249302400,5310,5310,5310,5310,12
20241007,133400,1249238680,5290,5290,5290,5290,5
20241007,133300,1249212230,5290,5290,5290,5290,301
20241007,133200,1247619940,5310,5300,5310,5300,1001
20241007,133100,1242304640,5310,5310,5310,5310,0
20241007,133000,1242304640,5310,5310,5310,5310,0
20241007,132900,1242304640,5310,5300,5310,5300,105
20241007,132800,1241748110,5290,5290,5290,5290,0
20241007,132700,1241748110,5290,5300,5300,5290,52
20241007,132600,1241472530,5300,5290,5300,5290,256
20241007,132500,1240115740,5310,5310,5310,5310,0
20241007,132400,1240115740,5310,5310,5310,5310,0
20241007,132300,1240115740,5310,5310,5310,5310,0
20241007,132200,1240115740,5310,5310,5310,5310,3
20241007,132100,1240099810,5310,5310,5310,5310,313
20241007,132000,1238437780,5300,5300,5300,5300,1
20241007,131900,1238432480,5290,5290,5290,5290,0
20241007,131800,1238432480,5290,5290,5290,5290,0
20241007,131700,1238432480,5290,5290,5290,5290,0
20241007,131600,1238432480,5290,5290,5290,5290,100
20241007,131500,1237903480,5290,5290,5290,5290,1
20241007,131400,1237898190,5290,5290,5290,5290,0
20241007,131300,1237898190,5290,5290,5290,5290,0
20241007,131200,1237898190,5290,5290,5290,5290,400
20241007,131100,1235782190,5290,5290,5290,5290,0
20241007,131000,1235782190,5290,5290,5290,5290,0
20241007,130900,1235782190,5290,5290,5290,5290,20
20241007,130800,1235676390,5280,5280,5280,5280,20
20241007,130700,1235570790,5280,5300,5300,5280,3838
20241007,130600,1215265460,5300,5300,5300,5300,65
20241007,130500,1214920960,5310,5310,5310,5310,220
20241007,130400,1213752760,5300,5310,5310,5300,81
20241007,130300,1213322660,5310,5320,5320,5310,26
20241007,130200,1213184550,5300,5300,5300,5300,200
20241007,130100,1212124550,5310,5300,5310,5300,403
20241007,130000,1209986620,5300,5310,5310,5290,26
20241007,125900,1209848740,5300,5300,5300,5300,630
20241007,125800,1206509740,5300,5300,5300,5300,337
20241007,125700,1204723640,5300,5300,5300,5300,1
20241007,125600,1204718340,5320,5300,5320,5300,58
20241007,125500,1204410460,5300,5300,5300,5300,0
20241007,125400,1204410460,5300,5290,5300,5290,4
20241007,125300,1204389270,5310,5310,5310,5310,13
20241007,125200,1204320240,5290,5290,5290,5290,0
20241007,125100,1204320240,5290,5310,5320,5290,4415
20241007,125000,1180964140,5300,5300,5300,5300,10
20241007,124900,1180911140,5310,5310,5310,5310,1
20241007,124800,1180905830,5300,5300,5300,5300,0
20241007,124700,1180905830,5300,5300,5300,5300,0
20241007,124600,1180905830,5300,5300,5300,5300,0
20241007,124500,1180905830,5300,5300,5300,5300,467
20241007,124400,1178430730,5300,5300,5300,5300,867
20241007,124300,1173835630,5300,5300,5300,5300,1
20241007,124200,1173830330,5310,5310,5310,5310,500
20241007,124100,1171175330,5310,5310,5310,5310,20
20241007,124000,1171069130,5320,5320,5320,5320,0
20241007,123900,1171069130,5320,5320,5320,5320,5
20241007,123800,1171042530,5320,5330,5330,5320,2
20241007,123700,1171031880,5320,5320,5320,5320,0
20241007,123600,1171031880,5320,5320,5320,5320,1
20241007,123500,1171026560,5310,5310,5310,5310,1
20241007,123400,1171021250,5330,5330,5330,5330,3
20241007,123300,1171005260,5310,5330,5330,5300,7
20241007,123200,1170968060,5300,5330,5330,5300,53
20241007,123100,1170687070,5300,5300,5300,5300,333
20241007,123000,1168922170,5300,5320,5320,5300,1401
20241007,122900,1161486430,5310,5310,5310,5310,0
20241007,122800,1161486430,5310,5310,5310,5310,0
20241007,122700,1161486430,5310,5310,5310,5310,0
20241007,122600,1161486430,5310,5330,5330,5310,1584
20241007,122500,1153043850,5330,5330,5330,5330,0
20241007,122400,1153043850,5330,5330,5330,5330,0
20241007,122300,1153043850,5330,5330,5330,5330,3
20241007,122200,1153027860,5310,5310,5310,5310,1
20241007,122100,1153022550,5310,5310,5310,5310,2130
20241007,122000,1141712250,5320,5320,5320,5320,103
20241007,121900,1141164290,5320,5320,5320,5320,583
20241007,121800,1138062730,5320,5320,5320,5320,0
20241007,121700,1138062730,5320,5320,5320,5320,0
20241007,121600,1138062730,5320,5330,5330,5320,1133
20241007,121500,1132023950,5340,5330,5340,5330,258
20241007,121400,1130648370,5340,5330,5340,5330,351
20241007,121300,1128777040,5340,5350,5350,5340,477
20241007,121200,1126225490,5340,5350,5350,5340,359
20241007,121100,1124308310,5340,5340,5350,5330,610
20241007,121000,1121050910,5330,5330,5350,5330,4396
20241007,120900,1097578190,5340,5330,5340,5330,1015
20241007,120800,1092168090,5330,5330,5330,5330,1553
20241007,120700,1083890600,5320,5330,5330,5320,309
20241007,120600,1082246630,5320,5330,5330,5320,357
20241007,120500,1080344820,5330,5320,5330,5320,4577
20241007,120400,1055976080,5320,5320,5320,5320,30
20241007,120300,1055816480,5310,5310,5310,5300,51
20241007,120200,1055545680,5300,5300,5300,5300,0
20241007,120100,1055545680,5300,5300,5300,5300,1
20241007,120000,1055540380,5300,5300,5300,5300,21
20241007,115900,1055429080,5320,5310,5320,5310,3526
20241007,115800,1036702330,5310,5310,5310,5310,0
20241007,115700,1036702330,5310,5290,5310,5290,2598
20241007,115600,1022932060,5300,5300,5300,5300,29
20241007,115500,1022778360,5300,5290,5300,5290,717
20241007,115400,1018984430,5280,5280,5280,5280,0
20241007,115300,1018984430,5280,5280,5280,5280,1
20241007,115200,1018979150,5290,5290,5290,5290,0
20241007,115100,1018979150,5290,5290,5290,5290,0
20241007,115000,1018979150,5290,5290,5290,5290,0
20241007,114900,1018979150,5290,5290,5290,5290,0
20241007,114800,1018979150,5290,5290,5290,5290,110
20241007,114700,1018397250,5280,5280,5280,5280,120
20241007,114600,1017763650,5290,5290,5290,5290,46
20241007,114500,1017520310,5290,5290,5290,5290,60
20241007,114400,1017202910,5290,5290,5290,5290,0
20241007,114300,1017202910,5290,5290,5290,5290,10
20241007,114200,1017150010,5280,5280,5290,5280,52
20241007,114100,1016875440,5290,5290,5290,5290,0
20241007,114000,1016875440,5290,5290,5290,5290,0
20241007,113900,1016875440,5290,5290,5290,5290,200
20241007,113800,1015817440,5290,5290,5290,5290,4
20241007,113700,1015796280,5280,5280,5280,5280,0
20241007,113600,1015796280,5280,5280,5280,5280,0
20241007,113500,1015796280,5280,5280,5280,5280,0
20241007,113400,1015796280,5280,5280,5280,5280,219
20241007,113300,1014639960,5280,5280,5280,5280,0
20241007,113200,1014639960,5280,5280,5280,5280,1465
20241007,113100,1006904760,5290,5290,5290,5290,0
20241007,113000,1006904760,5290,5290,5290,5290,0
20241007,112900,1006904760,5290,5290,5290,5290,50
20241007,112800,1006640260,5290,5290,5290,5290,323
20241007,112700,1004931590,5290,5290,5290,5290,0
20241007,112600,1004931590,5290,5290,5290,5290,0
20241007,112500,1004931590,5290,5290,5290,5290,66
20241007,112400,1004582450,5290,5290,5290,5290,125
20241007,112300,1003921200,5290,5290,5290,5290,24
20241007,112200,1003794240,5290,5290,5290,5290,101
20241007,112100,1003259950,5290,5290,5290,5290,1
20241007,112000,1003254660,5290,5290,5290,5290,0
20241007,111900,1003254660,5290,5280,5290,5280,796
20241007,111800,999051320,5290,5290,5290,5290,0
20241007,111700,999051320,5290,5280,5290,5280,1302
20241007,111600,992176750,5280,5280,5280,5280,1
20241007,111500,992171470,5280,5300,5300,5280,437
20241007,111400,989861440,5300,5300,5300,5300,10
20241007,111300,989808440,5300,5300,5300,5300,0
20241007,111200,989808440,5300,5300,5300,5300,1
20241007,111100,989803140,5280,5280,5280,5280,2
20241007,111000,989792580,5280,5280,5280,5280,1
20241007,110900,989787300,5280,5280,5280,5280,0
20241007,110800,989787300,5280,5290,5290,5280,502
20241007,110700,987132020,5290,5290,5290,5280,2001
20241007,110600,976561850,5290,5290,5290,5290,40
20241007,110500,976350250,5290,5290,5290,5290,50
20241007,110400,976085750,5290,5300,5300,5290,2
20241007,110300,976075160,5300,5290,5300,5290,1106
20241007,110200,970213830,5280,5280,5280,5280,54
20241007,110100,969928710,5280,5280,5280,5280,0
20241007,110000,969928710,5280,5270,5280,5270,19
20241007,105900,969828400,5280,5280,5280,5280,16
20241007,105800,969743920,5280,5290,5290,5280,32
20241007,105700,969574850,5290,5300,5300,5290,753
20241007,105600,965583980,5290,5290,5300,5290,76
20241007,105500,965181930,5290,5290,5290,5290,28
20241007,105400,965033810,5290,5290,5290,5290,191
20241007,105300,964023420,5280,5280,5280,5280,228
20241007,105200,962819580,5290,5290,5290,5290,10
20241007,105100,962766680,5280,5280,5280,5280,0
20241007,105000,962766680,5280,5290,5290,5280,567
20241007,104900,959769300,5290,5290,5290,5290,507
20241007,104800,957087270,5290,5290,5290,5290,97
20241007,104700,956574140,5300,5300,5310,5300,154
20241007,104600,955757900,5320,5320,5320,5320,2
20241007,104500,955747260,5320,5320,5320,5320,9
20241007,104400,955699380,5320,5320,5320,5290,152
20241007,104300,954895240,5310,5320,5320,5310,2192
20241007,104200,943255520,5320,5320,5320,5320,143
20241007,104100,942494760,5310,5300,5310,5300,7829
20241007,104000,900923470,5310,5300,5310,5300,56
20241007,103900,900626600,5300,5290,5300,5290,100
20241007,103800,900097520,5280,5280,5280,5280,50
20241007,103700,899833520,5290,5290,5300,5290,547
20241007,103600,896939000,5290,5310,5310,5290,3665
20241007,103500,877522010,5310,5310,5310,5310,450
20241007,103400,875132510,5320,5310,5320,5310,106
20241007,103300,874569550,5310,5310,5310,5310,255
20241007,103200,873215500,5310,5320,5320,5310,312
20241007,103100,871556660,5310,5320,5320,5310,1100
20241007,103000,865714660,5320,5330,5330,5320,1240
20241007,102900,859112460,5330,5310,5330,5310,1412
20241007,102800,851596170,5310,5320,5320,5310,1282
20241007,102700,844786870,5320,5330,5330,5320,3873
20241007,102600,824181960,5320,5330,5330,5320,656
20241007,102500,820691980,5330,5330,5330,5330,219
20241007,102400,819524710,5340,5340,5350,5320,496
20241007,102300,816876150,5330,5340,5340,5320,3771
20241007,102200,796750180,5340,5310,5340,5310,6286
20241007,102100,763295510,5310,5310,5310,5310,1303
20241007,102000,756376580,5310,5320,5320,5310,139
20241007,101900,755638200,5320,5310,5320,5310,101
20241007,101800,755101880,5310,5310,5310,5300,1451
20241007,101700,747397270,5310,5310,5310,5300,1515
20241007,101600,739354620,5310,5330,5330,5310,2920
20241007,101500,723840530,5320,5320,5330,5310,10422
20241007,101400,668455670,5310,5320,5320,5310,5583
20241007,101300,638801910,5320,5300,5320,5290,9024
20241007,101200,590953120,5300,5300,5300,5280,1010
20241007,101100,585606910,5300,5280,5300,5260,10075
20241007,101000,532332250,5280,5250,5280,5250,19391
20241007,100900,430277600,5250,5250,5250,5250,1130
20241007,100800,424345100,5250,5250,5250,5250,0
20241007,100700,424345100,5250,5250,5250,5230,822
20241007,100600,420031600,5260,5250,5260,5250,506
20241007,100500,417374860,5250,5240,5260,5240,5379
20241007,100400,389158670,5240,5230,5240,5230,805
20241007,100300,384948450,5230,5220,5230,5220,7702
20241007,100200,344716140,5210,5220,5220,5210,102
20241007,100100,344184710,5210,5210,5220,5200,3011
20241007,100000,328507390,5220,5220,5220,5220,202
20241007,095900,327452950,5220,5220,5220,5220,122
20241007,095800,326816110,5210,5210,5210,5210,101
20241007,095700,326289900,5210,5210,5210,5210,1085
20241007,095600,320637050,5210,5210,5210,5210,402
20241007,095500,318542630,5220,5210,5220,5210,51
20241007,095400,318276420,5210,5220,5220,5210,615
20241007,095300,315070020,5220,5220,5220,5210,3823
20241007,095200,295143960,5210,5220,5220,5210,120
20241007,095100,294517660,5220,5200,5220,5200,9558
20241007,095000,244682780,5200,5200,5200,5200,20
20241007,094900,244578780,5200,5200,5200,5200,0
20241007,094800,244578780,5200,5200,5200,5200,0
20241007,094700,244578780,5200,5190,5200,5180,1111
20241007,094600,238810270,5190,5190,5190,5190,1048
20241007,094500,233371150,5190,5190,5190,5190,48
20241007,094400,233122030,5190,5180,5190,5180,216
20241007,094300,232002390,5180,5190,5190,5180,545
20241007,094200,229178840,5190,5190,5190,5190,156
20241007,094100,228369200,5180,5180,5180,5180,0
20241007,094000,228369200,5180,5190,5190,5180,258
20241007,093900,227032180,5190,5190,5190,5190,38
20241007,093800,226834960,5200,5190,5200,5190,143
20241007,093700,226092760,5190,5190,5190,5190,1369
20241007,093600,218987650,5190,5190,5190,5190,0
20241007,093500,218987650,5190,5190,5190,5190,0
20241007,093400,218987650,5190,5190,5190,5190,40
20241007,093300,218780050,5190,5200,5200,5190,817
20241007,093200,214539650,5200,5190,5200,5190,3172
20241007,093100,198073050,5190,5190,5190,5190,157
20241007,093000,197258220,5180,5190,5190,5180,422
20241007,092900,195068080,5200,5200,5200,5200,1
20241007,092800,195062880,5190,5190,5190,5190,3266
20241007,092700,178112340,5180,5170,5180,5170,3978
20241007,092600,157533320,5170,5170,5170,5170,0
20241007,092500,157533320,5170,5170,5170,5170,0
20241007,092400,157533320,5170,5170,5170,5170,498
20241007,092300,154958660,5160,5180,5180,5160,7
20241007,092200,154922520,5180,5180,5180,5180,0
20241007,092100,154922520,5180,5180,5180,5180,2002
20241007,092000,144552160,5180,5180,5180,5180,0
20241007,091900,144552160,5180,5180,5180,5180,1
20241007,091800,144546980,5190,5190,5190,5150,2665
20241007,091700,130820630,5150,5170,5180,5150,5869
20241007,091600,100504550,5170,5180,5180,5170,2219
20241007,091500,89030540,5180,5180,5180,5180,550
20241007,091400,86181540,5190,5190,5190,5190,498
20241007,091300,83596920,5190,5190,5190,5190,72
20241007,091200,83223240,5190,5190,5190,5190,0
20241007,091100,83223240,5190,5180,5190,5180,5
20241007,091000,83197320,5180,5180,5180,5180,200
20241007,090900,82161320,5190,5180,5190,5180,1424
20241007,090800,74771340,5190,5190,5190,5190,1
20241007,090700,74766150,5190,5180,5200,5170,1005
20241007,090600,69561930,5180,5180,5180,5180,2
20241007,090500,69551570,5200,5190,5200,5160,5553
20241007,090400,40871500,5180,5170,5180,5170,1390
20241007,090300,33684190,5170,5210,5210,5170,2442
20241007,090200,21035600,5200,5200,5210,5200,2494
20241007,090100,8054860,5200,5180,5200,5180,100
20241007,090000,7536840,5170,5170,5170,5170,1407