stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,192800,36690710,6250,6250,6250,6250,77
20241010,192700,36690710,6250,6250,6250,6250,0
20241010,192600,36690710,6250,6250,6250,6250,0
20241010,192500,36690710,6250,6250,6250,6250,0
20241010,192400,36690710,6250,6250,6250,6250,0
20241010,192300,36690710,6250,6250,6250,6250,0
20241010,192200,36690710,6250,6250,6250,6250,0
20241010,192100,36690710,6250,6250,6250,6250,0
20241010,192000,36690710,6250,6250,6250,6250,0
20241010,191900,36690710,6250,6250,6250,6250,0
20241010,191800,36690710,6250,6250,6250,6250,0
20241010,191700,36690710,6250,6250,6250,6250,0
20241010,191600,36690710,6250,6250,6250,6250,0
20241010,191500,36690710,6250,6250,6250,6250,0
20241010,191400,36690710,6250,6250,6250,6250,0
20241010,191300,36690710,6250,6250,6250,6250,0
20241010,191200,36690710,6250,6250,6250,6250,0
20241010,191100,36690710,6250,6250,6250,6250,0
20241010,191000,36690710,6250,6250,6250,6250,0
20241010,190900,36690710,6250,6250,6250,6250,0
20241010,190800,36690710,6250,6250,6250,6250,0
20241010,190700,36690710,6250,6250,6250,6250,0
20241010,190600,36690710,6250,6250,6250,6250,0
20241010,190500,36690710,6250,6250,6250,6250,0
20241010,190400,36690710,6250,6250,6250,6250,0
20241010,190300,36690710,6250,6250,6250,6250,0
20241010,190200,36690710,6250,6250,6250,6250,0
20241010,190100,36690710,6250,6250,6250,6250,0
20241010,190000,36690710,6250,6250,6250,6250,0
20241010,185900,36690710,6250,6250,6250,6250,0
20241010,185800,36690710,6250,6250,6250,6250,77
20241010,185700,36690710,6250,6250,6250,6250,0
20241010,185600,36690710,6250,6250,6250,6250,0
20241010,185500,36690710,6250,6250,6250,6250,0
20241010,185400,36690710,6250,6250,6250,6250,0
20241010,185300,36690710,6250,6250,6250,6250,0
20241010,185200,36690710,6250,6250,6250,6250,0
20241010,185100,36690710,6250,6250,6250,6250,0
20241010,185000,36690710,6250,6250,6250,6250,0
20241010,184900,36690710,6250,6250,6250,6250,0
20241010,184800,36690710,6250,6250,6250,6250,0
20241010,184700,36690710,6250,6250,6250,6250,0
20241010,184600,36690710,6250,6250,6250,6250,0
20241010,184500,36690710,6250,6250,6250,6250,0
20241010,184400,36690710,6250,6250,6250,6250,0
20241010,184300,36690710,6250,6250,6250,6250,0
20241010,184200,36690710,6250,6250,6250,6250,0
20241010,184100,36690710,6250,6250,6250,6250,0
20241010,184000,36690710,6250,6250,6250,6250,0
20241010,183900,36690710,6250,6250,6250,6250,0
20241010,183800,36690710,6250,6250,6250,6250,0
20241010,183700,36690710,6250,6250,6250,6250,0
20241010,183600,36690710,6250,6250,6250,6250,0
20241010,183500,36690710,6250,6250,6250,6250,0
20241010,183400,36690710,6250,6250,6250,6250,0
20241010,183300,36690710,6250,6250,6250,6250,0
20241010,183200,36690710,6250,6250,6250,6250,0
20241010,183100,36690710,6250,6250,6250,6250,0
20241010,183000,36690710,6250,6250,6250,6250,0
20241010,182900,36690710,6250,6250,6250,6250,0
20241010,182800,36690710,6250,6250,6250,6250,77
20241010,182700,36690710,6250,6250,6250,6250,0
20241010,182600,36690710,6250,6250,6250,6250,0
20241010,182500,36690710,6250,6250,6250,6250,0
20241010,182400,36690710,6250,6250,6250,6250,0
20241010,182300,36690710,6250,6250,6250,6250,0
20241010,182200,36690710,6250,6250,6250,6250,0
20241010,182100,36690710,6250,6250,6250,6250,0
20241010,182000,36690710,6250,6250,6250,6250,0
20241010,181900,36690710,6250,6250,6250,6250,0
20241010,181800,36690710,6250,6250,6250,6250,0
20241010,181700,36690710,6250,6250,6250,6250,0
20241010,181600,36690710,6250,6250,6250,6250,0
20241010,181500,36690710,6250,6250,6250,6250,0
20241010,181400,36690710,6250,6250,6250,6250,0
20241010,181300,36690710,6250,6250,6250,6250,0
20241010,181200,36690710,6250,6250,6250,6250,0
20241010,181100,36690710,6250,6250,6250,6250,0
20241010,181000,36690710,6250,6250,6250,6250,0
20241010,180900,36690710,6250,6250,6250,6250,0
20241010,180800,36690710,6250,6250,6250,6250,0
20241010,180700,36690710,6250,6250,6250,6250,0
20241010,180600,36690710,6250,6250,6250,6250,0
20241010,180500,36690710,6250,6250,6250,6250,0
20241010,180400,36690710,6250,6250,6250,6250,0
20241010,180300,36690710,6250,6250,6250,6250,0
20241010,180200,36690710,6250,6250,6250,6250,0
20241010,180100,36690710,6250,6250,6250,6250,0
20241010,180000,36690710,6250,6250,6250,6250,0
20241010,175900,36690710,6250,6250,6250,6250,0
20241010,175800,36690710,6250,6250,6250,6250,77
20241010,175700,36690710,6250,6250,6250,6250,0
20241010,175600,36690710,6250,6250,6250,6250,0
20241010,175500,36690710,6250,6250,6250,6250,0
20241010,175400,36690710,6250,6250,6250,6250,0
20241010,175300,36690710,6250,6250,6250,6250,0
20241010,175200,36690710,6250,6250,6250,6250,0
20241010,175100,36690710,6250,6250,6250,6250,0
20241010,175000,36690710,6250,6250,6250,6250,0
20241010,174900,36690710,6250,6250,6250,6250,0
20241010,174800,36690710,6250,6250,6250,6250,0
20241010,174700,36690710,6250,6250,6250,6250,0
20241010,174600,36690710,6250,6250,6250,6250,0
20241010,174500,36690710,6250,6250,6250,6250,0
20241010,174400,36690710,6250,6250,6250,6250,0
20241010,174300,36690710,6250,6250,6250,6250,0
20241010,174200,36690710,6250,6250,6250,6250,0
20241010,174100,36690710,6250,6250,6250,6250,0
20241010,174000,36690710,6250,6250,6250,6250,0
20241010,173900,36690710,6250,6250,6250,6250,0
20241010,173800,36690710,6250,6250,6250,6250,0
20241010,173700,36690710,6250,6250,6250,6250,0
20241010,173600,36690710,6250,6250,6250,6250,0
20241010,173500,36690710,6250,6250,6250,6250,0
20241010,173400,36690710,6250,6250,6250,6250,0
20241010,173300,36690710,6250,6250,6250,6250,0
20241010,173200,36690710,6250,6250,6250,6250,0
20241010,173100,36690710,6250,6250,6250,6250,0
20241010,173000,36690710,6250,6250,6250,6250,0
20241010,172900,36690710,6250,6250,6250,6250,0
20241010,172800,36690710,6250,6250,6250,6250,77
20241010,172700,36690710,6250,6250,6250,6250,0
20241010,172600,36690710,6250,6250,6250,6250,0
20241010,172500,36690710,6250,6250,6250,6250,0
20241010,172400,36690710,6250,6250,6250,6250,0
20241010,172300,36690710,6250,6250,6250,6250,0
20241010,172200,36690710,6250,6250,6250,6250,0
20241010,172100,36690710,6250,6250,6250,6250,0
20241010,172000,36690710,6250,6250,6250,6250,0
20241010,171900,36690710,6250,6250,6250,6250,0
20241010,171800,36690710,6250,6250,6250,6250,0
20241010,171700,36690710,6250,6250,6250,6250,0
20241010,171600,36690710,6250,6250,6250,6250,0
20241010,171500,36690710,6250,6250,6250,6250,0
20241010,171400,36690710,6250,6250,6250,6250,0
20241010,171300,36690710,6250,6250,6250,6250,0
20241010,171200,36690710,6250,6250,6250,6250,0
20241010,171100,36690710,6250,6250,6250,6250,0
20241010,171000,36690710,6250,6250,6250,6250,0
20241010,170900,36690710,6250,6250,6250,6250,0
20241010,170800,36690710,6250,6250,6250,6250,0
20241010,170700,36690710,6250,6250,6250,6250,0
20241010,170600,36690710,6250,6250,6250,6250,0
20241010,170500,36690710,6250,6250,6250,6250,0
20241010,170400,36690710,6250,6250,6250,6250,0
20241010,170300,36690710,6250,6250,6250,6250,0
20241010,170200,36690710,6250,6250,6250,6250,0
20241010,170100,36690710,6250,6250,6250,6250,0
20241010,170000,36690710,6250,6250,6250,6250,0
20241010,165900,36690710,6250,6250,6250,6250,0
20241010,165800,36690710,6250,6250,6250,6250,77
20241010,165700,36690710,6250,6250,6250,6250,0
20241010,165600,36690710,6250,6250,6250,6250,0
20241010,165500,36690710,6250,6250,6250,6250,0
20241010,165400,36690710,6250,6250,6250,6250,0
20241010,165300,36690710,6250,6250,6250,6250,0
20241010,165200,36690710,6250,6250,6250,6250,0
20241010,165100,36690710,6250,6250,6250,6250,0
20241010,165000,36690710,6250,6250,6250,6250,0
20241010,164900,36690710,6250,6250,6250,6250,0
20241010,164800,36690710,6250,6250,6250,6250,0
20241010,164700,36690710,6250,6250,6250,6250,0
20241010,164600,36690710,6250,6250,6250,6250,0
20241010,164500,36690710,6250,6250,6250,6250,0
20241010,164400,36690710,6250,6250,6250,6250,0
20241010,164300,36690710,6250,6250,6250,6250,0
20241010,164200,36690710,6250,6250,6250,6250,0
20241010,164100,36690710,6250,6250,6250,6250,0
20241010,164000,36690710,6250,6250,6250,6250,0
20241010,163900,36690710,6250,6250,6250,6250,0
20241010,163800,36690710,6250,6250,6250,6250,0
20241010,163700,36690710,6250,6250,6250,6250,0
20241010,163600,36690710,6250,6250,6250,6250,0
20241010,163500,36690710,6250,6250,6250,6250,0
20241010,163400,36690710,6250,6250,6250,6250,0
20241010,163300,36690710,6250,6250,6250,6250,0
20241010,163200,36690710,6250,6250,6250,6250,0
20241010,163100,36690710,6250,6250,6250,6250,0
20241010,163000,36690710,6250,6250,6250,6250,0
20241010,162900,36690710,6250,6250,6250,6250,0
20241010,162800,36690710,6250,6250,6250,6250,77
20241010,162700,36690710,6250,6250,6250,6250,0
20241010,162600,36690710,6250,6250,6250,6250,0
20241010,162500,36690710,6250,6250,6250,6250,0
20241010,162400,36690710,6250,6250,6250,6250,0
20241010,162300,36690710,6250,6250,6250,6250,0
20241010,162200,36690710,6250,6250,6250,6250,0
20241010,162100,36690710,6250,6250,6250,6250,0
20241010,162000,36690710,6250,6250,6250,6250,0
20241010,161900,36690710,6250,6250,6250,6250,0
20241010,161800,36690710,6250,6250,6250,6250,0
20241010,161700,36690710,6250,6250,6250,6250,0
20241010,161600,36690710,6250,6250,6250,6250,0
20241010,161500,36690710,6250,6250,6250,6250,0
20241010,161400,36690710,6250,6250,6250,6250,0
20241010,161300,36690710,6250,6250,6250,6250,0
20241010,161200,36690710,6250,6250,6250,6250,0
20241010,161100,36690710,6250,6250,6250,6250,0
20241010,161000,36690710,6250,6250,6250,6250,0
20241010,160900,36690710,6250,6250,6250,6250,0
20241010,160800,36690710,6250,6250,6250,6250,0
20241010,160700,36690710,6250,6250,6250,6250,0
20241010,160600,36690710,6250,6250,6250,6250,0
20241010,160500,36690710,6250,6250,6250,6250,0
20241010,160400,36690710,6250,6250,6250,6250,0
20241010,160300,36690710,6250,6250,6250,6250,0
20241010,160200,36690710,6250,6250,6250,6250,0
20241010,160100,36690710,6250,6250,6250,6250,0
20241010,160000,36690710,6250,6250,6250,6250,0
20241010,155900,36690710,6250,6250,6250,6250,0
20241010,155800,36690710,6250,6250,6250,6250,77
20241010,155700,36690710,6250,6250,6250,6250,0
20241010,155600,36690710,6250,6250,6250,6250,0
20241010,155500,36690710,6250,6250,6250,6250,0
20241010,155400,36690710,6250,6250,6250,6250,0
20241010,155300,36690710,6250,6250,6250,6250,0
20241010,155200,36690710,6250,6250,6250,6250,0
20241010,155100,36690710,6250,6250,6250,6250,0
20241010,155000,36690710,6250,6250,6250,6250,0
20241010,154900,36690710,6250,6250,6250,6250,0
20241010,154800,36690710,6250,6250,6250,6250,0
20241010,154700,36690710,6250,6250,6250,6250,0
20241010,154600,36690710,6250,6250,6250,6250,0
20241010,154500,36690710,6250,6250,6250,6250,0
20241010,154400,36690710,6250,6250,6250,6250,0
20241010,154300,36690710,6250,6250,6250,6250,0
20241010,154200,36690710,6250,6250,6250,6250,0
20241010,154100,36690710,6250,6250,6250,6250,0
20241010,154000,36690710,6250,6250,6250,6250,0
20241010,153900,36690710,6250,6250,6250,6250,0
20241010,153800,36690710,6250,6250,6250,6250,0
20241010,153700,36690710,6250,6250,6250,6250,0
20241010,153600,36690710,6250,6250,6250,6250,0
20241010,153500,36690710,6250,6250,6250,6250,0
20241010,153400,36690710,6250,6250,6250,6250,0
20241010,153300,36690710,6250,6250,6250,6250,0
20241010,153200,36690710,6250,6250,6250,6250,0
20241010,153100,36690710,6250,6250,6250,6250,0
20241010,153000,36690710,6250,6250,6250,6250,77
20241010,152900,36209460,6250,6250,6250,6250,0
20241010,152800,36209460,6250,6250,6250,6250,0
20241010,152700,36209460,6250,6250,6250,6250,0
20241010,152600,36209460,6250,6250,6250,6250,0
20241010,152500,36209460,6250,6250,6250,6250,0
20241010,152400,36209460,6250,6250,6250,6250,0
20241010,152300,36209460,6250,6250,6250,6250,0
20241010,152200,36209460,6250,6250,6250,6250,0
20241010,152100,36209460,6250,6250,6250,6250,0
20241010,152000,36209460,6250,6250,6250,6250,0
20241010,151900,36209460,6250,6260,6260,6240,712
20241010,151800,31759580,6270,6270,6270,6270,2
20241010,151700,31747040,6270,6270,6270,6260,3
20241010,151600,31728240,6270,6270,6270,6270,2
20241010,151500,31715700,6280,6280,6280,6280,0
20241010,151400,31715700,6280,6280,6280,6280,3
20241010,151300,31696860,6270,6270,6270,6270,0
20241010,151200,31696860,6270,6270,6270,6270,0
20241010,151100,31696860,6270,6270,6270,6270,1
20241010,151000,31690590,6280,6280,6280,6280,0
20241010,150900,31690590,6280,6280,6280,6280,0
20241010,150800,31690590,6280,6280,6280,6280,0
20241010,150700,31690590,6280,6280,6280,6280,0
20241010,150600,31690590,6280,6280,6280,6280,0
20241010,150500,31690590,6280,6280,6280,6280,0
20241010,150400,31690590,6280,6280,6280,6280,0
20241010,150300,31690590,6280,6280,6280,6280,0
20241010,150200,31690590,6280,6280,6280,6280,0
20241010,150100,31690590,6280,6280,6280,6280,1
20241010,150000,31684310,6280,6280,6280,6280,2
20241010,145900,31671750,6280,6280,6280,6280,0
20241010,145800,31671750,6280,6280,6280,6280,0
20241010,145700,31671750,6280,6280,6280,6280,7
20241010,145600,31627790,6280,6280,6280,6280,0
20241010,145500,31627790,6280,6270,6280,6270,2
20241010,145400,31615240,6280,6280,6280,6280,0
20241010,145300,31615240,6280,6280,6280,6280,0
20241010,145200,31615240,6280,6280,6280,6280,0
20241010,145100,31615240,6280,6280,6280,6280,1
20241010,145000,31608960,6250,6250,6250,6250,0
20241010,144900,31608960,6250,6280,6280,6250,8
20241010,144800,31558810,6280,6260,6280,6250,76
20241010,144700,31083760,6270,6270,6270,6270,6
20241010,144600,31046140,6280,6280,6280,6280,0
20241010,144500,31046140,6280,6280,6280,6280,2
20241010,144400,31033580,6280,6280,6280,6280,0
20241010,144300,31033580,6280,6280,6280,6280,0
20241010,144200,31033580,6280,6280,6280,6280,0
20241010,144100,31033580,6280,6270,6280,6270,6
20241010,144000,30995940,6270,6270,6270,6270,2
20241010,143900,30983400,6250,6250,6250,6250,0
20241010,143800,30983400,6250,6250,6250,6250,0
20241010,143700,30983400,6250,6250,6250,6250,0
20241010,143600,30983400,6250,6250,6250,6250,0
20241010,143500,30983400,6250,6250,6250,6250,0
20241010,143400,30983400,6250,6250,6250,6250,0
20241010,143300,30983400,6250,6250,6250,6250,0
20241010,143200,30983400,6250,6250,6250,6250,0
20241010,143100,30983400,6250,6250,6250,6250,0
20241010,143000,30983400,6250,6250,6250,6250,0
20241010,142900,30983400,6250,6250,6250,6250,0
20241010,142800,30983400,6250,6280,6280,6250,49
20241010,142700,30677120,6280,6280,6280,6280,0
20241010,142600,30677120,6280,6280,6280,6280,0
20241010,142500,30677120,6280,6280,6280,6280,0
20241010,142400,30677120,6280,6280,6280,6280,0
20241010,142300,30677120,6280,6280,6280,6280,0
20241010,142200,30677120,6280,6260,6280,6260,4
20241010,142100,30652050,6260,6260,6260,6260,0
20241010,142000,30652050,6260,6260,6260,6260,0
20241010,141900,30652050,6260,6260,6260,6260,50
20241010,141800,30339050,6250,6250,6250,6250,0
20241010,141700,30339050,6250,6250,6250,6250,0
20241010,141600,30339050,6250,6250,6250,6250,0
20241010,141500,30339050,6250,6250,6250,6250,0
20241010,141400,30339050,6250,6250,6250,6250,0
20241010,141300,30339050,6250,6250,6250,6250,0
20241010,141200,30339050,6250,6250,6250,6250,0
20241010,141100,30339050,6250,6250,6250,6250,0
20241010,141000,30339050,6250,6250,6250,6250,0
20241010,140900,30339050,6250,6250,6250,6250,0
20241010,140800,30339050,6250,6250,6250,6250,0
20241010,140700,30339050,6250,6250,6250,6250,0
20241010,140600,30339050,6250,6250,6250,6250,0
20241010,140500,30339050,6250,6250,6250,6250,0
20241010,140400,30339050,6250,6250,6250,6250,0
20241010,140300,30339050,6250,6250,6250,6250,0
20241010,140200,30339050,6250,6250,6250,6250,0
20241010,140100,30339050,6250,6250,6250,6250,0
20241010,140000,30339050,6250,6250,6250,6250,0
20241010,135900,30339050,6250,6250,6250,6250,0
20241010,135800,30339050,6250,6250,6250,6250,0
20241010,135700,30339050,6250,6250,6250,6250,0
20241010,135600,30339050,6250,6250,6250,6250,0
20241010,135500,30339050,6250,6250,6250,6250,0
20241010,135400,30339050,6250,6250,6250,6250,0
20241010,135300,30339050,6250,6250,6250,6250,0
20241010,135200,30339050,6250,6250,6250,6250,2
20241010,135100,30326550,6260,6260,6260,6260,1
20241010,135000,30320290,6260,6260,6260,6260,3
20241010,134900,30301510,6260,6260,6260,6260,19
20241010,134800,30182570,6260,6260,6260,6260,3
20241010,134700,30163790,6250,6250,6250,6250,0
20241010,134600,30163790,6250,6250,6250,6250,0
20241010,134500,30163790,6250,6250,6250,6250,0
20241010,134400,30163790,6250,6250,6250,6250,0
20241010,134300,30163790,6250,6250,6250,6250,0
20241010,134200,30163790,6250,6250,6250,6250,0
20241010,134100,30163790,6250,6250,6250,6250,0
20241010,134000,30163790,6250,6250,6250,6250,0
20241010,133900,30163790,6250,6260,6260,6250,8
20241010,133800,30113730,6260,6260,6260,6260,86
20241010,133700,29575370,6260,6260,6260,6260,0
20241010,133600,29575370,6260,6260,6260,6260,0
20241010,133500,29575370,6260,6260,6260,6260,0
20241010,133400,29575370,6260,6260,6260,6260,0
20241010,133300,29575370,6260,6260,6260,6260,2
20241010,133200,29562850,6280,6270,6280,6270,23
20241010,133100,29418520,6280,6270,6280,6270,4
20241010,133000,29393410,6280,6270,6280,6270,11
20241010,132900,29324430,6270,6270,6270,6270,42
20241010,132800,29061090,6270,6270,6270,6270,2
20241010,132700,29048550,6260,6260,6260,6260,0
20241010,132600,29048550,6260,6260,6260,6260,0
20241010,132500,29048550,6260,6260,6260,6260,0
20241010,132400,29048550,6260,6260,6260,6260,0
20241010,132300,29048550,6260,6260,6260,6260,0
20241010,132200,29048550,6260,6260,6260,6260,0
20241010,132100,29048550,6260,6260,6260,6260,0
20241010,132000,29048550,6260,6260,6260,6260,0
20241010,131900,29048550,6260,6260,6260,6260,10
20241010,131800,28985950,6260,6260,6260,6260,0
20241010,131700,28985950,6260,6260,6260,6260,0
20241010,131600,28985950,6260,6260,6260,6260,0
20241010,131500,28985950,6260,6260,6260,6260,4
20241010,131400,28960910,6270,6270,6270,6270,0
20241010,131300,28960910,6270,6270,6270,6270,0
20241010,131200,28960910,6270,6270,6270,6270,1
20241010,131100,28954640,6270,6280,6280,6270,265
20241010,131000,27293000,6280,6280,6280,6280,0
20241010,130900,27293000,6280,6280,6280,6280,0
20241010,130800,27293000,6280,6280,6280,6280,0
20241010,130700,27293000,6280,6280,6280,6280,0
20241010,130600,27293000,6280,6280,6280,6280,0
20241010,130500,27293000,6280,6280,6280,6280,0
20241010,130400,27293000,6280,6280,6280,6280,0
20241010,130300,27293000,6280,6280,6280,6280,0
20241010,130200,27293000,6280,6280,6280,6280,0
20241010,130100,27293000,6280,6280,6280,6280,0
20241010,130000,27293000,6280,6280,6280,6280,0
20241010,125900,27293000,6280,6280,6280,6280,1
20241010,125800,27286720,6270,6270,6270,6270,0
20241010,125700,27286720,6270,6270,6270,6270,0
20241010,125600,27286720,6270,6270,6270,6270,0
20241010,125500,27286720,6270,6270,6270,6270,1
20241010,125400,27280450,6240,6240,6240,6240,0
20241010,125300,27280450,6240,6240,6240,6240,0
20241010,125200,27280450,6240,6240,6240,6240,0
20241010,125100,27280450,6240,6240,6240,6240,0
20241010,125000,27280450,6240,6240,6240,6240,0
20241010,124900,27280450,6240,6240,6240,6240,0
20241010,124800,27280450,6240,6240,6240,6240,0
20241010,124700,27280450,6240,6240,6240,6240,0
20241010,124600,27280450,6240,6240,6240,6240,0
20241010,124500,27280450,6240,6240,6240,6240,0
20241010,124400,27280450,6240,6240,6240,6240,0
20241010,124300,27280450,6240,6240,6240,6240,0
20241010,124200,27280450,6240,6240,6240,6240,0
20241010,124100,27280450,6240,6240,6240,6240,0
20241010,124000,27280450,6240,6240,6240,6240,0
20241010,123900,27280450,6240,6240,6240,6240,2
20241010,123800,27267970,6240,6240,6240,6240,0
20241010,123700,27267970,6240,6240,6240,6240,0
20241010,123600,27267970,6240,6240,6240,6240,0
20241010,123500,27267970,6240,6240,6240,6240,0
20241010,123400,27267970,6240,6240,6240,6240,90
20241010,123300,26706370,6240,6240,6240,6240,0
20241010,123200,26706370,6240,6250,6250,6240,13
20241010,123100,26625130,6250,6250,6250,6250,24
20241010,123000,26475130,6250,6250,6250,6250,0
20241010,122900,26475130,6250,6250,6250,6250,0
20241010,122800,26475130,6250,6250,6250,6250,0
20241010,122700,26475130,6250,6250,6250,6250,0
20241010,122600,26475130,6250,6250,6250,6250,0
20241010,122500,26475130,6250,6280,6280,6250,4
20241010,122400,26450100,6270,6270,6270,6270,0
20241010,122300,26450100,6270,6270,6270,6270,0
20241010,122200,26450100,6270,6270,6270,6270,0
20241010,122100,26450100,6270,6270,6270,6270,0
20241010,122000,26450100,6270,6250,6270,6240,362
20241010,121900,24189720,6240,6240,6240,6240,0
20241010,121800,24189720,6240,6240,6240,6240,0
20241010,121700,24189720,6240,6240,6240,6240,0
20241010,121600,24189720,6240,6240,6240,6240,0
20241010,121500,24189720,6240,6240,6240,6240,0
20241010,121400,24189720,6240,6240,6240,6240,0
20241010,121300,24189720,6240,6240,6240,6240,0
20241010,121200,24189720,6240,6240,6240,6240,0
20241010,121100,24189720,6240,6240,6240,6240,2
20241010,121000,24177240,6270,6270,6270,6270,0
20241010,120900,24177240,6270,6270,6270,6270,0
20241010,120800,24177240,6270,6270,6270,6270,0
20241010,120700,24177240,6270,6250,6270,6250,71
20241010,120600,23733070,6290,6290,6290,6290,0
20241010,120500,23733070,6290,6270,6290,6270,3
20241010,120400,23714240,6250,6250,6250,6250,0
20241010,120300,23714240,6250,6260,6260,6250,100
20241010,120200,23089230,6250,6250,6250,6250,0
20241010,120100,23089230,6250,6250,6250,6250,0
20241010,120000,23089230,6250,6250,6250,6250,0
20241010,115900,23089230,6250,6250,6250,6250,0
20241010,115800,23089230,6250,6250,6250,6250,0
20241010,115700,23089230,6250,6250,6250,6250,0
20241010,115600,23089230,6250,6250,6250,6250,0
20241010,115500,23089230,6250,6250,6250,6250,0
20241010,115400,23089230,6250,6250,6250,6250,0
20241010,115300,23089230,6250,6250,6250,6250,0
20241010,115200,23089230,6250,6250,6250,6250,0
20241010,115100,23089230,6250,6250,6250,6250,0
20241010,115000,23089230,6250,6250,6250,6250,0
20241010,114900,23089230,6250,6250,6250,6250,0
20241010,114800,23089230,6250,6250,6250,6250,0
20241010,114700,23089230,6250,6250,6250,6250,0
20241010,114600,23089230,6250,6250,6250,6250,0
20241010,114500,23089230,6250,6250,6250,6250,10
20241010,114400,23026730,6250,6250,6250,6250,0
20241010,114300,23026730,6250,6250,6250,6250,3
20241010,114200,23007980,6250,6250,6250,6250,0
20241010,114100,23007980,6250,6250,6250,6250,0
20241010,114000,23007980,6250,6250,6250,6250,0
20241010,113900,23007980,6250,6250,6250,6250,0
20241010,113800,23007980,6250,6250,6250,6250,0
20241010,113700,23007980,6250,6250,6250,6250,0
20241010,113600,23007980,6250,6250,6250,6250,263
20241010,113500,21364230,6250,6250,6250,6250,0
20241010,113400,21364230,6250,6250,6250,6250,0
20241010,113300,21364230,6250,6290,6290,6250,2
20241010,113200,21351690,6280,6280,6280,6280,0
20241010,113100,21351690,6280,6280,6280,6280,1
20241010,113000,21345410,6250,6250,6250,6250,0
20241010,112900,21345410,6250,6250,6250,6250,0
20241010,112800,21345410,6250,6250,6250,6250,0
20241010,112700,21345410,6250,6250,6250,6250,0
20241010,112600,21345410,6250,6250,6250,6250,0
20241010,112500,21345410,6250,6250,6250,6250,0
20241010,112400,21345410,6250,6250,6250,6250,2
20241010,112300,21332910,6290,6300,6300,6280,9
20241010,112200,21276300,6260,6260,6260,6260,2
20241010,112100,21263780,6240,6240,6240,6240,0
20241010,112000,21263780,6240,6240,6240,6240,0
20241010,111900,21263780,6240,6260,6260,6240,102
20241010,111800,20625300,6260,6260,6260,6260,100
20241010,111700,19999300,6230,6230,6230,6230,0
20241010,111600,19999300,6230,6230,6230,6230,0
20241010,111500,19999300,6230,6230,6230,6230,3
20241010,111400,19980610,6230,6230,6230,6230,0
20241010,111300,19980610,6230,6230,6230,6230,0
20241010,111200,19980610,6230,6230,6230,6230,0
20241010,111100,19980610,6230,6230,6230,6230,0
20241010,111000,19980610,6230,6230,6230,6230,0
20241010,110900,19980610,6230,6250,6250,6230,3
20241010,110800,19961880,6260,6260,6260,6260,15
20241010,110700,19867980,6260,6250,6260,6250,11
20241010,110600,19799220,6230,6230,6230,6230,0
20241010,110500,19799220,6230,6230,6230,6230,0
20241010,110400,19799220,6230,6240,6240,6230,12
20241010,110300,19724350,6240,6240,6240,6240,0
20241010,110200,19724350,6240,6240,6240,6240,0
20241010,110100,19724350,6240,6240,6240,6240,0
20241010,110000,19724350,6240,6240,6240,6240,0
20241010,105900,19724350,6240,6240,6240,6240,0
20241010,105800,19724350,6240,6240,6240,6240,0
20241010,105700,19724350,6240,6240,6240,6240,0
20241010,105600,19724350,6240,6240,6240,6240,0
20241010,105500,19724350,6240,6250,6260,6240,12
20241010,105400,19649420,6250,6250,6250,6250,1
20241010,105300,19643170,6240,6260,6260,6240,540
20241010,105200,16266940,6260,6260,6260,6260,0
20241010,105100,16266940,6260,6280,6280,6260,97
20241010,105000,15658790,6290,6290,6290,6290,0
20241010,104900,15658790,6290,6290,6290,6290,0
20241010,104800,15658790,6290,6290,6290,6290,9
20241010,104700,15602180,6290,6290,6290,6290,0
20241010,104600,15602180,6290,6290,6290,6290,159
20241010,104500,14602070,6300,6300,6300,6300,0
20241010,104400,14602070,6300,6300,6300,6300,0
20241010,104300,14602070,6300,6300,6300,6300,0
20241010,104200,14602070,6300,6300,6300,6300,0
20241010,104100,14602070,6300,6300,6300,6300,1
20241010,104000,14595770,6300,6300,6300,6300,76
20241010,103900,14116970,6300,6300,6300,6300,0
20241010,103800,14116970,6300,6300,6300,6300,0
20241010,103700,14116970,6300,6300,6300,6300,0
20241010,103600,14116970,6300,6300,6300,6300,0
20241010,103500,14116970,6300,6300,6300,6300,3
20241010,103400,14098070,6300,6300,6300,6300,0
20241010,103300,14098070,6300,6300,6300,6300,2
20241010,103200,14085470,6300,6300,6300,6300,53
20241010,103100,13751570,6300,6300,6300,6300,0
20241010,103000,13751570,6300,6300,6300,6300,0
20241010,102900,13751570,6300,6300,6300,6300,0
20241010,102800,13751570,6300,6300,6300,6300,1
20241010,102700,13745270,6290,6290,6290,6290,0
20241010,102600,13745270,6290,6290,6290,6290,0
20241010,102500,13745270,6290,6290,6290,6290,0
20241010,102400,13745270,6290,6290,6290,6290,0
20241010,102300,13745270,6290,6290,6290,6290,1
20241010,102200,13738980,6300,6300,6300,6300,3
20241010,102100,13720080,6300,6300,6300,6300,0
20241010,102000,13720080,6300,6300,6300,6300,0
20241010,101900,13720080,6300,6300,6300,6300,11
20241010,101800,13650780,6300,6300,6300,6300,0
20241010,101700,13650780,6300,6300,6300,6300,0
20241010,101600,13650780,6300,6300,6300,6300,0
20241010,101500,13650780,6300,6300,6300,6300,7
20241010,101400,13606680,6320,6320,6320,6320,0
20241010,101300,13606680,6320,6320,6320,6290,11
20241010,101200,13537320,6320,6320,6320,6320,0
20241010,101100,13537320,6320,6320,6320,6320,0
20241010,101000,13537320,6320,6320,6320,6320,1
20241010,100900,13531000,6370,6370,6370,6370,0
20241010,100800,13531000,6370,6370,6370,6370,0
20241010,100700,13531000,6370,6370,6370,6370,3
20241010,100600,13511890,6370,6370,6370,6370,1
20241010,100500,13505520,6380,6380,6380,6380,0
20241010,100400,13505520,6380,6380,6380,6380,1
20241010,100300,13499140,6380,6320,6380,6290,183
20241010,100200,12335820,6290,6290,6290,6290,328
20241010,100100,10272700,6290,6290,6290,6290,9
20241010,100000,10216090,6290,6290,6290,6290,0
20241010,095900,10216090,6290,6290,6290,6290,1
20241010,095800,10209800,6290,6290,6290,6290,0
20241010,095700,10209800,6290,6280,6290,6280,17
20241010,095600,10102880,6290,6290,6290,6290,2
20241010,095500,10090300,6290,6290,6290,6290,2
20241010,095400,10077720,6290,6290,6290,6290,0
20241010,095300,10077720,6290,6290,6290,6290,0
20241010,095200,10077720,6290,6290,6290,6290,0
20241010,095100,10077720,6290,6290,6290,6290,0
20241010,095000,10077720,6290,6290,6290,6290,0
20241010,094900,10077720,6290,6290,6290,6290,4
20241010,094800,10052560,6290,6290,6290,6290,0
20241010,094700,10052560,6290,6290,6290,6290,0
20241010,094600,10052560,6290,6290,6290,6290,0
20241010,094500,10052560,6290,6290,6290,6290,31
20241010,094400,9857570,6290,6290,6290,6290,57
20241010,094300,9499040,6290,6290,6290,6290,0
20241010,094200,9499040,6290,6290,6290,6290,1
20241010,094100,9492750,6280,6280,6280,6280,1
20241010,094000,9486470,6290,6290,6290,6290,1
20241010,093900,9480180,6290,6290,6290,6290,0
20241010,093800,9480180,6290,6290,6290,6290,1
20241010,093700,9473890,6290,6290,6290,6290,0
20241010,093600,9473890,6290,6290,6290,6290,2
20241010,093500,9461310,6290,6310,6310,6280,74
20241010,093400,8995490,6330,6330,6330,6330,0
20241010,093300,8995490,6330,6330,6330,6330,1
20241010,093200,8989160,6330,6330,6330,6330,0
20241010,093100,8989160,6330,6330,6330,6300,71
20241010,093000,8541650,6340,6340,6340,6340,0
20241010,092900,8541650,6340,6340,6340,6340,1
20241010,092800,8535310,6360,6360,6360,6360,0
20241010,092700,8535310,6360,6360,6360,6360,2
20241010,092600,8522590,6360,6350,6360,6350,5
20241010,092500,8490800,6360,6360,6360,6360,2
20241010,092400,8478080,6360,6360,6360,6360,0
20241010,092300,8478080,6360,6360,6360,6360,2
20241010,092200,8465360,6360,6360,6360,6360,113
20241010,092100,7746680,6370,6370,6370,6370,0
20241010,092000,7746680,6370,6380,6380,6370,96
20241010,091900,7135150,6380,6380,6380,6380,1
20241010,091800,7128770,6370,6370,6370,6370,6
20241010,091700,7090550,6380,6380,6380,6380,30
20241010,091600,6899150,6390,6390,6390,6390,0
20241010,091500,6899150,6390,6370,6390,6370,3
20241010,091400,6880010,6390,6390,6390,6390,0
20241010,091300,6880010,6390,6390,6390,6390,0
20241010,091200,6880010,6390,6390,6390,6390,1
20241010,091100,6873620,6390,6340,6390,6340,346
20241010,091000,4670000,6340,6340,6340,6340,0
20241010,090900,4670000,6340,6340,6340,6340,0
20241010,090800,4670000,6340,6310,6340,6300,92
20241010,090700,4090340,6340,6340,6340,6340,0
20241010,090600,4090340,6340,6340,6340,6340,0
20241010,090500,4090340,6340,6340,6340,6340,0
20241010,090400,4090340,6340,6340,6340,6340,1
20241010,090300,4084000,6330,6370,6370,6320,481
20241010,090200,1043060,6410,6400,6410,6400,101
20241010,090100,395660,6410,6410,6410,6410,2
20241010,090000,382840,6410,6320,6410,6320,60