stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,192900,134150450,6270,6270,6270,6270,368
20241014,192800,134150450,6270,6270,6270,6270,0
20241014,192700,134150450,6270,6270,6270,6270,0
20241014,192600,134150450,6270,6270,6270,6270,0
20241014,192500,134150450,6270,6270,6270,6270,0
20241014,192400,134150450,6270,6270,6270,6270,0
20241014,192300,134150450,6270,6270,6270,6270,0
20241014,192200,134150450,6270,6270,6270,6270,0
20241014,192100,134150450,6270,6270,6270,6270,0
20241014,192000,134150450,6270,6270,6270,6270,0
20241014,191900,134150450,6270,6270,6270,6270,0
20241014,191800,134150450,6270,6270,6270,6270,0
20241014,191700,134150450,6270,6270,6270,6270,0
20241014,191600,134150450,6270,6270,6270,6270,0
20241014,191500,134150450,6270,6270,6270,6270,0
20241014,191400,134150450,6270,6270,6270,6270,0
20241014,191300,134150450,6270,6270,6270,6270,0
20241014,191200,134150450,6270,6270,6270,6270,0
20241014,191100,134150450,6270,6270,6270,6270,0
20241014,191000,134150450,6270,6270,6270,6270,0
20241014,190900,134150450,6270,6270,6270,6270,0
20241014,190800,134150450,6270,6270,6270,6270,0
20241014,190700,134150450,6270,6270,6270,6270,0
20241014,190600,134150450,6270,6270,6270,6270,0
20241014,190500,134150450,6270,6270,6270,6270,0
20241014,190400,134150450,6270,6270,6270,6270,0
20241014,190300,134150450,6270,6270,6270,6270,0
20241014,190200,134150450,6270,6270,6270,6270,0
20241014,190100,134150450,6270,6270,6270,6270,0
20241014,190000,134150450,6270,6270,6270,6270,0
20241014,185900,134150450,6270,6270,6270,6270,368
20241014,185800,134150450,6270,6270,6270,6270,0
20241014,185700,134150450,6270,6270,6270,6270,0
20241014,185600,134150450,6270,6270,6270,6270,0
20241014,185500,134150450,6270,6270,6270,6270,0
20241014,185400,134150450,6270,6270,6270,6270,0
20241014,185300,134150450,6270,6270,6270,6270,0
20241014,185200,134150450,6270,6270,6270,6270,0
20241014,185100,134150450,6270,6270,6270,6270,0
20241014,185000,134150450,6270,6270,6270,6270,0
20241014,184900,134150450,6270,6270,6270,6270,0
20241014,184800,134150450,6270,6270,6270,6270,0
20241014,184700,134150450,6270,6270,6270,6270,0
20241014,184600,134150450,6270,6270,6270,6270,0
20241014,184500,134150450,6270,6270,6270,6270,0
20241014,184400,134150450,6270,6270,6270,6270,0
20241014,184300,134150450,6270,6270,6270,6270,0
20241014,184200,134150450,6270,6270,6270,6270,0
20241014,184100,134150450,6270,6270,6270,6270,0
20241014,184000,134150450,6270,6270,6270,6270,0
20241014,183900,134150450,6270,6270,6270,6270,0
20241014,183800,134150450,6270,6270,6270,6270,0
20241014,183700,134150450,6270,6270,6270,6270,0
20241014,183600,134150450,6270,6270,6270,6270,0
20241014,183500,134150450,6270,6270,6270,6270,0
20241014,183400,134150450,6270,6270,6270,6270,0
20241014,183300,134150450,6270,6270,6270,6270,0
20241014,183200,134150450,6270,6270,6270,6270,0
20241014,183100,134150450,6270,6270,6270,6270,0
20241014,183000,134150450,6270,6270,6270,6270,0
20241014,182900,134150450,6270,6270,6270,6270,368
20241014,182800,134150450,6270,6270,6270,6270,0
20241014,182700,134150450,6270,6270,6270,6270,0
20241014,182600,134150450,6270,6270,6270,6270,0
20241014,182500,134150450,6270,6270,6270,6270,0
20241014,182400,134150450,6270,6270,6270,6270,0
20241014,182300,134150450,6270,6270,6270,6270,0
20241014,182200,134150450,6270,6270,6270,6270,0
20241014,182100,134150450,6270,6270,6270,6270,0
20241014,182000,134150450,6270,6270,6270,6270,0
20241014,181900,134150450,6270,6270,6270,6270,0
20241014,181800,134150450,6270,6270,6270,6270,0
20241014,181700,134150450,6270,6270,6270,6270,0
20241014,181600,134150450,6270,6270,6270,6270,0
20241014,181500,134150450,6270,6270,6270,6270,0
20241014,181400,134150450,6270,6270,6270,6270,0
20241014,181300,134150450,6270,6270,6270,6270,0
20241014,181200,134150450,6270,6270,6270,6270,0
20241014,181100,134150450,6270,6270,6270,6270,0
20241014,181000,134150450,6270,6270,6270,6270,0
20241014,180900,134150450,6270,6270,6270,6270,0
20241014,180800,134150450,6270,6270,6270,6270,0
20241014,180700,134150450,6270,6270,6270,6270,0
20241014,180600,134150450,6270,6270,6270,6270,0
20241014,180500,134150450,6270,6270,6270,6270,0
20241014,180400,134150450,6270,6270,6270,6270,0
20241014,180300,134150450,6270,6270,6270,6270,0
20241014,180200,134150450,6270,6270,6270,6270,0
20241014,180100,134150450,6270,6270,6270,6270,0
20241014,180000,134150450,6270,6270,6270,6270,0
20241014,175900,134150450,6270,6270,6270,6270,368
20241014,175800,134150450,6270,6270,6270,6270,0
20241014,175700,134150450,6270,6270,6270,6270,0
20241014,175600,134150450,6270,6270,6270,6270,0
20241014,175500,134150450,6270,6270,6270,6270,0
20241014,175400,134150450,6270,6270,6270,6270,0
20241014,175300,134150450,6270,6270,6270,6270,0
20241014,175200,134150450,6270,6270,6270,6270,0
20241014,175100,134150450,6270,6270,6270,6270,0
20241014,175000,134150450,6270,6270,6270,6270,0
20241014,174900,134150450,6270,6270,6270,6270,0
20241014,174800,134150450,6270,6270,6270,6270,0
20241014,174700,134150450,6270,6270,6270,6270,0
20241014,174600,134150450,6270,6270,6270,6270,0
20241014,174500,134150450,6270,6270,6270,6270,0
20241014,174400,134150450,6270,6270,6270,6270,0
20241014,174300,134150450,6270,6270,6270,6270,0
20241014,174200,134150450,6270,6270,6270,6270,0
20241014,174100,134150450,6270,6270,6270,6270,0
20241014,174000,134150450,6270,6270,6270,6270,0
20241014,173900,134150450,6270,6270,6270,6270,0
20241014,173800,134150450,6270,6270,6270,6270,0
20241014,173700,134150450,6270,6270,6270,6270,0
20241014,173600,134150450,6270,6270,6270,6270,0
20241014,173500,134150450,6270,6270,6270,6270,0
20241014,173400,134150450,6270,6270,6270,6270,0
20241014,173300,134150450,6270,6270,6270,6270,0
20241014,173200,134150450,6270,6270,6270,6270,0
20241014,173100,134150450,6270,6270,6270,6270,0
20241014,173000,134150450,6270,6270,6270,6270,0
20241014,172900,134150450,6270,6270,6270,6270,368
20241014,172800,134150450,6270,6270,6270,6270,0
20241014,172700,134150450,6270,6270,6270,6270,0
20241014,172600,134150450,6270,6270,6270,6270,0
20241014,172500,134150450,6270,6270,6270,6270,0
20241014,172400,134150450,6270,6270,6270,6270,0
20241014,172300,134150450,6270,6270,6270,6270,0
20241014,172200,134150450,6270,6270,6270,6270,0
20241014,172100,134150450,6270,6270,6270,6270,0
20241014,172000,134150450,6270,6270,6270,6270,0
20241014,171900,134150450,6270,6270,6270,6270,0
20241014,171800,134150450,6270,6270,6270,6270,0
20241014,171700,134150450,6270,6270,6270,6270,0
20241014,171600,134150450,6270,6270,6270,6270,0
20241014,171500,134150450,6270,6270,6270,6270,0
20241014,171400,134150450,6270,6270,6270,6270,0
20241014,171300,134150450,6270,6270,6270,6270,0
20241014,171200,134150450,6270,6270,6270,6270,0
20241014,171100,134150450,6270,6270,6270,6270,0
20241014,171000,134150450,6270,6270,6270,6270,0
20241014,170900,134150450,6270,6270,6270,6270,0
20241014,170800,134150450,6270,6270,6270,6270,0
20241014,170700,134150450,6270,6270,6270,6270,0
20241014,170600,134150450,6270,6270,6270,6270,0
20241014,170500,134150450,6270,6270,6270,6270,0
20241014,170400,134150450,6270,6270,6270,6270,0
20241014,170300,134150450,6270,6270,6270,6270,0
20241014,170200,134150450,6270,6270,6270,6270,0
20241014,170100,134150450,6270,6270,6270,6270,0
20241014,170000,134150450,6270,6270,6270,6270,0
20241014,165900,134150450,6270,6270,6270,6270,368
20241014,165800,134150450,6270,6270,6270,6270,0
20241014,165700,134150450,6270,6270,6270,6270,0
20241014,165600,134150450,6270,6270,6270,6270,0
20241014,165500,134150450,6270,6270,6270,6270,0
20241014,165400,134150450,6270,6270,6270,6270,0
20241014,165300,134150450,6270,6270,6270,6270,0
20241014,165200,134150450,6270,6270,6270,6270,0
20241014,165100,134150450,6270,6270,6270,6270,0
20241014,165000,134150450,6270,6270,6270,6270,0
20241014,164900,134150450,6270,6270,6270,6270,0
20241014,164800,134150450,6270,6270,6270,6270,0
20241014,164700,134150450,6270,6270,6270,6270,0
20241014,164600,134150450,6270,6270,6270,6270,0
20241014,164500,134150450,6270,6270,6270,6270,0
20241014,164400,134150450,6270,6270,6270,6270,0
20241014,164300,134150450,6270,6270,6270,6270,0
20241014,164200,134150450,6270,6270,6270,6270,0
20241014,164100,134150450,6270,6270,6270,6270,0
20241014,164000,134150450,6270,6270,6270,6270,0
20241014,163900,134150450,6270,6270,6270,6270,0
20241014,163800,134150450,6270,6270,6270,6270,0
20241014,163700,134150450,6270,6270,6270,6270,0
20241014,163600,134150450,6270,6270,6270,6270,0
20241014,163500,134150450,6270,6270,6270,6270,0
20241014,163400,134150450,6270,6270,6270,6270,0
20241014,163300,134150450,6270,6270,6270,6270,0
20241014,163200,134150450,6270,6270,6270,6270,0
20241014,163100,134150450,6270,6270,6270,6270,0
20241014,163000,134150450,6270,6270,6270,6270,0
20241014,162900,134150450,6270,6270,6270,6270,368
20241014,162800,134150450,6270,6270,6270,6270,0
20241014,162700,134150450,6270,6270,6270,6270,0
20241014,162600,134150450,6270,6270,6270,6270,0
20241014,162500,134150450,6270,6270,6270,6270,0
20241014,162400,134150450,6270,6270,6270,6270,0
20241014,162300,134150450,6270,6270,6270,6270,0
20241014,162200,134150450,6270,6270,6270,6270,0
20241014,162100,134150450,6270,6270,6270,6270,0
20241014,162000,134150450,6270,6270,6270,6270,0
20241014,161900,134150450,6270,6270,6270,6270,0
20241014,161800,134150450,6270,6270,6270,6270,0
20241014,161700,134150450,6270,6270,6270,6270,0
20241014,161600,134150450,6270,6270,6270,6270,0
20241014,161500,134150450,6270,6270,6270,6270,0
20241014,161400,134150450,6270,6270,6270,6270,0
20241014,161300,134150450,6270,6270,6270,6270,0
20241014,161200,134150450,6270,6270,6270,6270,0
20241014,161100,134150450,6270,6270,6270,6270,0
20241014,161000,134150450,6270,6270,6270,6270,0
20241014,160900,134150450,6270,6270,6270,6270,0
20241014,160800,134150450,6270,6270,6270,6270,0
20241014,160700,134150450,6270,6270,6270,6270,0
20241014,160600,134150450,6270,6270,6270,6270,0
20241014,160500,134150450,6270,6270,6270,6270,0
20241014,160400,134150450,6270,6270,6270,6270,0
20241014,160300,134150450,6270,6270,6270,6270,0
20241014,160200,134150450,6270,6270,6270,6270,0
20241014,160100,134150450,6270,6270,6270,6270,0
20241014,160000,134150450,6270,6270,6270,6270,0
20241014,155900,134150450,6270,6270,6270,6270,368
20241014,155800,134150450,6270,6270,6270,6270,0
20241014,155700,134150450,6270,6270,6270,6270,0
20241014,155600,134150450,6270,6270,6270,6270,0
20241014,155500,134150450,6270,6270,6270,6270,0
20241014,155400,134150450,6270,6270,6270,6270,0
20241014,155300,134150450,6270,6270,6270,6270,0
20241014,155200,134150450,6270,6270,6270,6270,0
20241014,155100,134150450,6270,6270,6270,6270,0
20241014,155000,134150450,6270,6270,6270,6270,0
20241014,154900,134150450,6270,6270,6270,6270,0
20241014,154800,134150450,6270,6270,6270,6270,0
20241014,154700,134150450,6270,6270,6270,6270,0
20241014,154600,134150450,6270,6270,6270,6270,0
20241014,154500,134150450,6270,6270,6270,6270,0
20241014,154400,134150450,6270,6270,6270,6270,0
20241014,154300,134150450,6270,6270,6270,6270,0
20241014,154200,134150450,6270,6270,6270,6270,0
20241014,154100,134150450,6270,6270,6270,6270,0
20241014,154000,134150450,6270,6270,6270,6270,0
20241014,153900,134150450,6270,6270,6270,6270,0
20241014,153800,134150450,6270,6270,6270,6270,0
20241014,153700,134150450,6270,6270,6270,6270,0
20241014,153600,134150450,6270,6270,6270,6270,0
20241014,153500,134150450,6270,6270,6270,6270,0
20241014,153400,134150450,6270,6270,6270,6270,0
20241014,153300,134150450,6270,6270,6270,6270,0
20241014,153200,134150450,6270,6270,6270,6270,0
20241014,153100,134150450,6270,6270,6270,6270,0
20241014,153000,134150450,6270,6270,6270,6270,368
20241014,152900,131843090,6300,6300,6300,6300,0
20241014,152800,131843090,6300,6300,6300,6300,0
20241014,152700,131843090,6300,6300,6300,6300,0
20241014,152600,131843090,6300,6300,6300,6300,0
20241014,152500,131843090,6300,6300,6300,6300,0
20241014,152400,131843090,6300,6300,6300,6300,0
20241014,152300,131843090,6300,6300,6300,6300,0
20241014,152200,131843090,6300,6300,6300,6300,0
20241014,152100,131843090,6300,6300,6300,6300,0
20241014,152000,131843090,6300,6300,6300,6300,0
20241014,151900,131843090,6300,6300,6300,6300,2
20241014,151800,131830490,6300,6300,6300,6300,0
20241014,151700,131830490,6300,6300,6300,6300,0
20241014,151600,131830490,6300,6300,6300,6300,1
20241014,151500,131824190,6300,6300,6300,6300,0
20241014,151400,131824190,6300,6300,6300,6300,0
20241014,151300,131824190,6300,6300,6300,6300,0
20241014,151200,131824190,6300,6300,6300,6300,0
20241014,151100,131824190,6300,6300,6300,6300,0
20241014,151000,131824190,6300,6300,6300,6300,0
20241014,150900,131824190,6300,6300,6300,6300,0
20241014,150800,131824190,6300,6300,6300,6300,0
20241014,150700,131824190,6300,6300,6300,6300,0
20241014,150600,131824190,6300,6300,6300,6300,0
20241014,150500,131824190,6300,6300,6300,6300,0
20241014,150400,131824190,6300,6300,6300,6300,0
20241014,150300,131824190,6300,6300,6300,6300,0
20241014,150200,131824190,6300,6300,6300,6300,0
20241014,150100,131824190,6300,6300,6300,6300,0
20241014,150000,131824190,6300,6300,6300,6300,0
20241014,145900,131824190,6300,6300,6300,6300,1
20241014,145800,131817890,6290,6290,6290,6290,6
20241014,145700,131780150,6300,6300,6300,6300,0
20241014,145600,131780150,6300,6300,6300,6300,1
20241014,145500,131773850,6280,6280,6280,6280,1
20241014,145400,131767570,6300,6300,6300,6300,0
20241014,145300,131767570,6300,6300,6300,6300,1
20241014,145200,131761270,6280,6280,6280,6280,101
20241014,145100,131126990,6300,6300,6300,6300,0
20241014,145000,131126990,6300,6300,6300,6300,0
20241014,144900,131126990,6300,6300,6300,6300,0
20241014,144800,131126990,6300,6300,6300,6300,100
20241014,144700,130496990,6300,6300,6300,6300,0
20241014,144600,130496990,6300,6300,6300,6300,0
20241014,144500,130496990,6300,6300,6300,6300,0
20241014,144400,130496990,6300,6300,6300,6300,0
20241014,144300,130496990,6300,6300,6300,6300,0
20241014,144200,130496990,6300,6300,6300,6300,0
20241014,144100,130496990,6300,6300,6300,6300,0
20241014,144000,130496990,6300,6300,6300,6300,0
20241014,143900,130496990,6300,6300,6300,6300,0
20241014,143800,130496990,6300,6300,6300,6300,0
20241014,143700,130496990,6300,6300,6300,6300,0
20241014,143600,130496990,6300,6300,6300,6300,0
20241014,143500,130496990,6300,6300,6300,6300,0
20241014,143400,130496990,6300,6300,6300,6300,70
20241014,143300,130055990,6300,6300,6300,6300,0
20241014,143200,130055990,6300,6300,6300,6300,0
20241014,143100,130055990,6300,6280,6300,6280,43
20241014,143000,129785910,6280,6280,6280,6280,96
20241014,142900,129183030,6290,6290,6290,6290,0
20241014,142800,129183030,6290,6290,6290,6290,130
20241014,142700,128365330,6290,6290,6290,6290,1
20241014,142600,128359040,6280,6280,6280,6280,1
20241014,142500,128352760,6280,6280,6280,6280,0
20241014,142400,128352760,6280,6280,6280,6280,2
20241014,142300,128340200,6290,6280,6290,6280,12
20241014,142200,128264820,6280,6280,6280,6280,14
20241014,142100,128176900,6280,6280,6280,6280,3
20241014,142000,128158060,6290,6290,6290,6290,0
20241014,141900,128158060,6290,6280,6290,6280,6
20241014,141800,128120370,6290,6290,6290,6290,1
20241014,141700,128114080,6280,6280,6280,6280,5
20241014,141600,128082680,6290,6290,6290,6290,8
20241014,141500,128032360,6290,6290,6290,6290,24
20241014,141400,127881400,6300,6300,6300,6300,0
20241014,141300,127881400,6300,6300,6300,6300,0
20241014,141200,127881400,6300,6300,6300,6300,0
20241014,141100,127881400,6300,6300,6300,6300,0
20241014,141000,127881400,6300,6300,6300,6300,0
20241014,140900,127881400,6300,6300,6300,6300,0
20241014,140800,127881400,6300,6300,6300,6300,0
20241014,140700,127881400,6300,6300,6300,6300,0
20241014,140600,127881400,6300,6300,6300,6300,0
20241014,140500,127881400,6300,6300,6300,6300,2
20241014,140400,127868800,6300,6300,6300,6300,0
20241014,140300,127868800,6300,6300,6300,6300,0
20241014,140200,127868800,6300,6300,6300,6300,0
20241014,140100,127868800,6300,6290,6300,6290,114
20241014,140000,127151730,6300,6300,6300,6300,0
20241014,135900,127151730,6300,6300,6300,6300,0
20241014,135800,127151730,6300,6300,6300,6300,0
20241014,135700,127151730,6300,6300,6300,6300,0
20241014,135600,127151730,6300,6300,6300,6300,0
20241014,135500,127151730,6300,6300,6300,6300,0
20241014,135400,127151730,6300,6300,6300,6300,0
20241014,135300,127151730,6300,6300,6300,6300,0
20241014,135200,127151730,6300,6300,6300,6300,3
20241014,135100,127132830,6300,6300,6300,6300,2
20241014,135000,127120230,6300,6300,6300,6300,0
20241014,134900,127120230,6300,6300,6300,6300,0
20241014,134800,127120230,6300,6300,6300,6300,2
20241014,134700,127107630,6290,6290,6290,6290,65
20241014,134600,126698780,6290,6290,6290,6290,0
20241014,134500,126698780,6290,6290,6290,6290,10
20241014,134400,126635880,6290,6290,6290,6290,1
20241014,134300,126629590,6290,6290,6290,6290,0
20241014,134200,126629590,6290,6290,6290,6290,0
20241014,134100,126629590,6290,6290,6290,6290,0
20241014,134000,126629590,6290,6290,6290,6290,0
20241014,133900,126629590,6290,6290,6290,6290,0
20241014,133800,126629590,6290,6290,6290,6290,1
20241014,133700,126623300,6290,6290,6290,6290,0
20241014,133600,126623300,6290,6290,6290,6290,1
20241014,133500,126617010,6290,6290,6290,6290,0
20241014,133400,126617010,6290,6290,6290,6290,0
20241014,133300,126617010,6290,6290,6290,6290,1
20241014,133200,126610720,6280,6280,6280,6280,0
20241014,133100,126610720,6280,6280,6280,6280,3
20241014,133000,126591880,6290,6290,6290,6290,0
20241014,132900,126591880,6290,6290,6290,6290,0
20241014,132800,126591880,6290,6290,6290,6290,0
20241014,132700,126591880,6290,6290,6290,6290,0
20241014,132600,126591880,6290,6290,6290,6290,0
20241014,132500,126591880,6290,6290,6290,6290,0
20241014,132400,126591880,6290,6290,6290,6290,0
20241014,132300,126591880,6290,6290,6290,6290,0
20241014,132200,126591880,6290,6290,6290,6290,0
20241014,132100,126591880,6290,6290,6290,6290,0
20241014,132000,126591880,6290,6290,6290,6290,0
20241014,131900,126591880,6290,6290,6290,6290,0
20241014,131800,126591880,6290,6290,6290,6290,0
20241014,131700,126591880,6290,6290,6290,6290,0
20241014,131600,126591880,6290,6290,6290,6290,0
20241014,131500,126591880,6290,6290,6290,6290,0
20241014,131400,126591880,6290,6290,6290,6290,0
20241014,131300,126591880,6290,6290,6290,6290,5
20241014,131200,126560430,6290,6290,6290,6290,0
20241014,131100,126560430,6290,6290,6290,6290,1
20241014,131000,126554140,6290,6290,6290,6290,0
20241014,130900,126554140,6290,6290,6290,6290,0
20241014,130800,126554140,6290,6290,6290,6290,0
20241014,130700,126554140,6290,6290,6290,6290,0
20241014,130600,126554140,6290,6290,6290,6290,0
20241014,130500,126554140,6290,6290,6290,6290,4
20241014,130400,126528980,6290,6290,6290,6290,5
20241014,130300,126497530,6280,6290,6290,6280,43
20241014,130200,126227440,6290,6290,6290,6290,0
20241014,130100,126227440,6290,6290,6290,6290,0
20241014,130000,126227440,6290,6290,6290,6290,0
20241014,125900,126227440,6290,6290,6290,6290,0
20241014,125800,126227440,6290,6290,6290,6290,0
20241014,125700,126227440,6290,6290,6290,6290,0
20241014,125600,126227440,6290,6290,6290,6290,0
20241014,125500,126227440,6290,6290,6290,6290,0
20241014,125400,126227440,6290,6290,6290,6290,2
20241014,125300,126214860,6290,6290,6290,6290,0
20241014,125200,126214860,6290,6290,6290,6290,0
20241014,125100,126214860,6290,6290,6290,6290,0
20241014,125000,126214860,6290,6290,6290,6290,0
20241014,124900,126214860,6290,6290,6290,6290,0
20241014,124800,126214860,6290,6290,6290,6290,20
20241014,124700,126089060,6290,6290,6290,6290,2
20241014,124600,126076480,6270,6270,6270,6270,0
20241014,124500,126076480,6270,6270,6270,6270,0
20241014,124400,126076480,6270,6270,6270,6270,0
20241014,124300,126076480,6270,6270,6270,6270,0
20241014,124200,126076480,6270,6270,6270,6270,0
20241014,124100,126076480,6270,6270,6270,6270,0
20241014,124000,126076480,6270,6270,6270,6270,0
20241014,123900,126076480,6270,6270,6270,6270,0
20241014,123800,126076480,6270,6270,6270,6270,0
20241014,123700,126076480,6270,6280,6290,6270,62
20241014,123600,125686680,6280,6280,6280,6280,0
20241014,123500,125686680,6280,6280,6280,6280,0
20241014,123400,125686680,6280,6280,6280,6280,0
20241014,123300,125686680,6280,6280,6280,6280,0
20241014,123200,125686680,6280,6280,6280,6280,1
20241014,123100,125680400,6280,6280,6280,6280,0
20241014,123000,125680400,6280,6280,6280,6280,3
20241014,122900,125661560,6290,6290,6290,6290,0
20241014,122800,125661560,6290,6290,6290,6290,0
20241014,122700,125661560,6290,6290,6290,6290,0
20241014,122600,125661560,6290,6290,6290,6290,0
20241014,122500,125661560,6290,6290,6290,6290,0
20241014,122400,125661560,6290,6290,6290,6290,0
20241014,122300,125661560,6290,6290,6290,6290,0
20241014,122200,125661560,6290,6290,6290,6290,0
20241014,122100,125661560,6290,6290,6290,6290,0
20241014,122000,125661560,6290,6290,6290,6290,0
20241014,121900,125661560,6290,6290,6290,6290,0
20241014,121800,125661560,6290,6290,6290,6290,0
20241014,121700,125661560,6290,6290,6290,6290,0
20241014,121600,125661560,6290,6290,6290,6290,1
20241014,121500,125655270,6290,6290,6290,6290,2
20241014,121400,125642690,6300,6300,6300,6300,4
20241014,121300,125617490,6300,6300,6300,6300,0
20241014,121200,125617490,6300,6300,6300,6300,133
20241014,121100,124779590,6300,6300,6300,6300,0
20241014,121000,124779590,6300,6300,6300,6300,0
20241014,120900,124779590,6300,6300,6300,6300,26
20241014,120800,124615790,6300,6290,6300,6290,3
20241014,120700,124596910,6300,6300,6300,6300,0
20241014,120600,124596910,6300,6290,6300,6290,102
20241014,120500,123954430,6290,6290,6290,6290,0
20241014,120400,123954430,6290,6290,6290,6290,3
20241014,120300,123935560,6290,6290,6290,6290,0
20241014,120200,123935560,6290,6290,6290,6290,3
20241014,120100,123916690,6290,6290,6290,6290,0
20241014,120000,123916690,6290,6290,6290,6290,0
20241014,115900,123916690,6290,6290,6290,6290,0
20241014,115800,123916690,6290,6290,6290,6290,0
20241014,115700,123916690,6290,6290,6290,6290,0
20241014,115600,123916690,6290,6290,6290,6290,2
20241014,115500,123904110,6300,6270,6300,6270,11
20241014,115400,123835040,6280,6280,6280,6280,2
20241014,115300,123822480,6300,6300,6300,6300,0
20241014,115200,123822480,6300,6300,6300,6300,0
20241014,115100,123822480,6300,6290,6300,6290,4
20241014,115000,123797290,6290,6290,6290,6290,1
20241014,114900,123791000,6300,6300,6300,6300,0
20241014,114800,123791000,6300,6300,6300,6300,0
20241014,114700,123791000,6300,6300,6300,6300,0
20241014,114600,123791000,6300,6290,6300,6290,60
20241014,114500,123413580,6300,6300,6300,6300,2
20241014,114400,123400980,6300,6300,6300,6300,0
20241014,114300,123400980,6300,6300,6300,6300,2
20241014,114200,123388380,6290,6300,6300,6290,102
20241014,114100,122746780,6300,6300,6300,6300,1
20241014,114000,122740480,6290,6260,6290,6260,9
20241014,113900,122684110,6270,6270,6270,6270,2
20241014,113800,122671570,6300,6300,6300,6300,0
20241014,113700,122671570,6300,6300,6300,6300,0
20241014,113600,122671570,6300,6290,6300,6290,3
20241014,113500,122652690,6290,6290,6290,6290,3
20241014,113400,122633820,6280,6280,6280,6280,0
20241014,113300,122633820,6280,6280,6280,6280,0
20241014,113200,122633820,6280,6280,6280,6280,1
20241014,113100,122627540,6290,6290,6290,6290,0
20241014,113000,122627540,6290,6290,6290,6290,0
20241014,112900,122627540,6290,6290,6290,6290,0
20241014,112800,122627540,6290,6290,6300,6290,5
20241014,112700,122596080,6280,6270,6280,6260,33
20241014,112600,122389190,6280,6280,6280,6280,0
20241014,112500,122389190,6280,6280,6280,6280,0
20241014,112400,122389190,6280,6280,6280,6280,0
20241014,112300,122389190,6280,6280,6280,6280,0
20241014,112200,122389190,6280,6280,6280,6280,1
20241014,112100,122382910,6260,6260,6260,6260,0
20241014,112000,122382910,6260,6260,6260,6260,0
20241014,111900,122382910,6260,6260,6260,6260,0
20241014,111800,122382910,6260,6270,6290,6260,7
20241014,111700,122339030,6260,6260,6260,6260,3
20241014,111600,122320250,6290,6290,6290,6290,1
20241014,111500,122313960,6300,6290,6300,6290,6
20241014,111400,122276170,6290,6290,6290,6290,48
20241014,111300,121974250,6280,6280,6280,6280,5
20241014,111200,121942850,6290,6290,6290,6290,0
20241014,111100,121942850,6290,6290,6290,6290,2
20241014,111000,121930270,6290,6290,6290,6290,2
20241014,110900,121917690,6280,6280,6280,6280,0
20241014,110800,121917690,6280,6280,6280,6280,1
20241014,110700,121911410,6280,6280,6280,6280,0
20241014,110600,121911410,6280,6280,6280,6280,0
20241014,110500,121911410,6280,6280,6280,6280,1
20241014,110400,121905130,6280,6260,6280,6260,35
20241014,110300,121686010,6260,6260,6260,6260,0
20241014,110200,121686010,6260,6260,6260,6260,0
20241014,110100,121686010,6260,6260,6260,6260,0
20241014,110000,121686010,6260,6260,6260,6260,11
20241014,105900,121617150,6270,6270,6270,6270,1
20241014,105800,121610880,6280,6280,6280,6280,1
20241014,105700,121604600,6300,6300,6300,6300,0
20241014,105600,121604600,6300,6290,6300,6290,6
20241014,105500,121566820,6310,6290,6310,6290,5
20241014,105400,121535330,6300,6280,6300,6280,4
20241014,105300,121510170,6280,6280,6280,6280,0
20241014,105200,121510170,6280,6280,6280,6280,0
20241014,105100,121510170,6280,6280,6280,6280,0
20241014,105000,121510170,6280,6280,6280,6280,0
20241014,104900,121510170,6280,6280,6280,6280,1
20241014,104800,121503890,6300,6300,6300,6300,0
20241014,104700,121503890,6300,6300,6300,6300,0
20241014,104600,121503890,6300,6280,6300,6280,13
20241014,104500,121422110,6280,6290,6310,6280,8
20241014,104400,121371780,6320,6320,6320,6320,0
20241014,104300,121371780,6320,6320,6320,6320,0
20241014,104200,121371780,6320,6320,6320,6320,0
20241014,104100,121371780,6320,6280,6320,6280,9
20241014,104000,121315070,6260,6260,6260,6260,0
20241014,103900,121315070,6260,6260,6260,6260,50
20241014,103800,121002070,6260,6260,6260,6260,1
20241014,103700,120995810,6310,6280,6310,6280,4
20241014,103600,120970660,6260,6260,6260,6260,0
20241014,103500,120970660,6260,6260,6260,6260,80
20241014,103400,120469860,6260,6280,6280,6260,532
20241014,103300,117137470,6290,6290,6290,6290,108
20241014,103200,116458150,6290,6290,6290,6290,56
20241014,103100,116105910,6290,6290,6290,6290,0
20241014,103000,116105910,6290,6290,6290,6290,0
20241014,102900,116105910,6290,6290,6290,6290,0
20241014,102800,116105910,6290,6290,6290,6290,0
20241014,102700,116105910,6290,6290,6290,6290,246
20241014,102600,114558570,6290,6320,6320,6290,1182
20241014,102500,107117020,6320,6320,6320,6320,1
20241014,102400,107110700,6330,6330,6330,6330,92
20241014,102300,106528340,6350,6350,6350,6350,1
20241014,102200,106521990,6340,6340,6340,6340,1
20241014,102100,106515650,6350,6340,6350,6340,4
20241014,102000,106490280,6340,6340,6340,6340,3
20241014,101900,106471260,6360,6360,6360,6360,0
20241014,101800,106471260,6360,6360,6360,6360,0
20241014,101700,106471260,6360,6360,6360,6360,0
20241014,101600,106471260,6360,6360,6360,6340,394
20241014,101500,103971460,6370,6370,6370,6370,0
20241014,101400,103971460,6370,6370,6370,6370,0
20241014,101300,103971460,6370,6370,6370,6370,0
20241014,101200,103971460,6370,6370,6370,6370,0
20241014,101100,103971460,6370,6370,6370,6370,0
20241014,101000,103971460,6370,6370,6370,6370,0
20241014,100900,103971460,6370,6370,6370,6370,3
20241014,100800,103952350,6370,6370,6370,6370,0
20241014,100700,103952350,6370,6370,6370,6370,0
20241014,100600,103952350,6370,6370,6370,6370,13
20241014,100500,103869540,6360,6350,6360,6350,36
20241014,100400,103640930,6350,6350,6350,6350,3
20241014,100300,103621880,6340,6340,6340,6340,0
20241014,100200,103621880,6340,6340,6340,6340,5
20241014,100100,103590180,6340,6340,6340,6340,0
20241014,100000,103590180,6340,6340,6340,6340,0
20241014,095900,103590180,6340,6340,6340,6340,12
20241014,095800,103514100,6350,6350,6350,6350,0
20241014,095700,103514100,6350,6350,6350,6340,67
20241014,095600,103089290,6350,6340,6350,6340,3
20241014,095500,103070260,6340,6340,6340,6340,0
20241014,095400,103070260,6340,6340,6340,6340,1
20241014,095300,103063920,6320,6320,6320,6320,0
20241014,095200,103063920,6320,6320,6320,6320,0
20241014,095100,103063920,6320,6320,6320,6320,0
20241014,095000,103063920,6320,6320,6320,6320,58
20241014,094900,102697360,6320,6320,6320,6320,0
20241014,094800,102697360,6320,6320,6320,6320,100
20241014,094700,102065360,6320,6320,6320,6320,0
20241014,094600,102065360,6320,6320,6320,6320,0
20241014,094500,102065360,6320,6320,6320,6320,182
20241014,094400,100915120,6320,6320,6320,6320,1
20241014,094300,100908800,6320,6320,6320,6320,10
20241014,094200,100845600,6320,6320,6320,6320,7
20241014,094100,100801360,6320,6320,6320,6320,0
20241014,094000,100801360,6320,6320,6320,6320,0
20241014,093900,100801360,6320,6320,6320,6320,56
20241014,093800,100447440,6320,6320,6320,6320,11
20241014,093700,100377920,6390,6390,6390,6390,0
20241014,093600,100377920,6390,6390,6390,6390,0
20241014,093500,100377920,6390,6390,6390,6390,0
20241014,093400,100377920,6390,6390,6390,6390,0
20241014,093300,100377920,6390,6350,6390,6350,2
20241014,093200,100365180,6330,6330,6330,6330,136
20241014,093100,99504300,6320,6320,6320,6320,0
20241014,093000,99504300,6320,6320,6320,6320,0
20241014,092900,99504300,6320,6320,6320,6320,0
20241014,092800,99504300,6320,6320,6320,6320,0
20241014,092700,99504300,6320,6300,6320,6300,41
20241014,092600,99245580,6300,6310,6310,6300,47
20241014,092500,98949310,6300,6300,6300,6300,30
20241014,092400,98760310,6300,6330,6330,6300,187
20241014,092300,97580670,6340,6340,6340,6320,186
20241014,092200,96404490,6350,6360,6360,6350,122
20241014,092100,95629590,6370,6410,6410,6370,509
20241014,092000,92378850,6410,6420,6420,6410,10
20241014,091900,92314670,6420,6430,6470,6420,143
20241014,091800,91392290,6420,6430,6460,6420,273
20241014,091700,89636010,6460,6470,6480,6440,220
20241014,091600,88216880,6450,6460,6480,6450,147
20241014,091500,87268410,6500,6470,6500,6460,1115
20241014,091400,80044950,6480,6510,6510,6440,472
20241014,091300,76994920,6480,6600,6670,6420,6345
20241014,091200,35253580,6600,6600,6600,6600,0
20241014,091100,35253580,6600,6230,6600,6230,4922
20241014,091000,3622680,6240,6260,6260,6240,2
20241014,090900,3610180,6240,6260,6260,6240,31
20241014,090800,3416690,6280,6260,6280,6260,147
20241014,090700,2496450,6290,6290,6290,6290,0
20241014,090600,2496450,6290,6290,6290,6290,0
20241014,090500,2496450,6290,6290,6290,6290,1
20241014,090400,2490160,6250,6250,6250,6250,0
20241014,090300,2490160,6250,6250,6250,6250,4
20241014,090200,2465160,6320,6320,6320,6320,0
20241014,090100,2465160,6320,6250,6320,6240,50
20241014,090000,2152920,6360,6240,6360,6240,345