stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,192900,37779420,6140,6140,6140,6140,26
20241022,192800,37779420,6140,6140,6140,6140,0
20241022,192700,37779420,6140,6140,6140,6140,0
20241022,192600,37779420,6140,6140,6140,6140,0
20241022,192500,37779420,6140,6140,6140,6140,0
20241022,192400,37779420,6140,6140,6140,6140,0
20241022,192300,37779420,6140,6140,6140,6140,0
20241022,192200,37779420,6140,6140,6140,6140,0
20241022,192100,37779420,6140,6140,6140,6140,0
20241022,192000,37779420,6140,6140,6140,6140,0
20241022,191900,37779420,6140,6140,6140,6140,0
20241022,191800,37779420,6140,6140,6140,6140,0
20241022,191700,37779420,6140,6140,6140,6140,0
20241022,191600,37779420,6140,6140,6140,6140,0
20241022,191500,37779420,6140,6140,6140,6140,0
20241022,191400,37779420,6140,6140,6140,6140,0
20241022,191300,37779420,6140,6140,6140,6140,0
20241022,191200,37779420,6140,6140,6140,6140,0
20241022,191100,37779420,6140,6140,6140,6140,0
20241022,191000,37779420,6140,6140,6140,6140,0
20241022,190900,37779420,6140,6140,6140,6140,0
20241022,190800,37779420,6140,6140,6140,6140,0
20241022,190700,37779420,6140,6140,6140,6140,0
20241022,190600,37779420,6140,6140,6140,6140,0
20241022,190500,37779420,6140,6140,6140,6140,0
20241022,190400,37779420,6140,6140,6140,6140,0
20241022,190300,37779420,6140,6140,6140,6140,0
20241022,190200,37779420,6140,6140,6140,6140,0
20241022,190100,37779420,6140,6140,6140,6140,0
20241022,190000,37779420,6140,6140,6140,6140,0
20241022,185900,37779420,6140,6140,6140,6140,26
20241022,185800,37779420,6140,6140,6140,6140,0
20241022,185700,37779420,6140,6140,6140,6140,0
20241022,185600,37779420,6140,6140,6140,6140,0
20241022,185500,37779420,6140,6140,6140,6140,0
20241022,185400,37779420,6140,6140,6140,6140,0
20241022,185300,37779420,6140,6140,6140,6140,0
20241022,185200,37779420,6140,6140,6140,6140,0
20241022,185100,37779420,6140,6140,6140,6140,0
20241022,185000,37779420,6140,6140,6140,6140,0
20241022,184900,37779420,6140,6140,6140,6140,0
20241022,184800,37779420,6140,6140,6140,6140,0
20241022,184700,37779420,6140,6140,6140,6140,0
20241022,184600,37779420,6140,6140,6140,6140,0
20241022,184500,37779420,6140,6140,6140,6140,0
20241022,184400,37779420,6140,6140,6140,6140,0
20241022,184300,37779420,6140,6140,6140,6140,0
20241022,184200,37779420,6140,6140,6140,6140,0
20241022,184100,37779420,6140,6140,6140,6140,0
20241022,184000,37779420,6140,6140,6140,6140,0
20241022,183900,37779420,6140,6140,6140,6140,0
20241022,183800,37779420,6140,6140,6140,6140,0
20241022,183700,37779420,6140,6140,6140,6140,0
20241022,183600,37779420,6140,6140,6140,6140,0
20241022,183500,37779420,6140,6140,6140,6140,0
20241022,183400,37779420,6140,6140,6140,6140,0
20241022,183300,37779420,6140,6140,6140,6140,0
20241022,183200,37779420,6140,6140,6140,6140,0
20241022,183100,37779420,6140,6140,6140,6140,0
20241022,183000,37779420,6140,6140,6140,6140,0
20241022,182900,37779420,6140,6140,6140,6140,26
20241022,182800,37779420,6140,6140,6140,6140,0
20241022,182700,37779420,6140,6140,6140,6140,0
20241022,182600,37779420,6140,6140,6140,6140,0
20241022,182500,37779420,6140,6140,6140,6140,0
20241022,182400,37779420,6140,6140,6140,6140,0
20241022,182300,37779420,6140,6140,6140,6140,0
20241022,182200,37779420,6140,6140,6140,6140,0
20241022,182100,37779420,6140,6140,6140,6140,0
20241022,182000,37779420,6140,6140,6140,6140,0
20241022,181900,37779420,6140,6140,6140,6140,0
20241022,181800,37779420,6140,6140,6140,6140,0
20241022,181700,37779420,6140,6140,6140,6140,0
20241022,181600,37779420,6140,6140,6140,6140,0
20241022,181500,37779420,6140,6140,6140,6140,0
20241022,181400,37779420,6140,6140,6140,6140,0
20241022,181300,37779420,6140,6140,6140,6140,0
20241022,181200,37779420,6140,6140,6140,6140,0
20241022,181100,37779420,6140,6140,6140,6140,0
20241022,181000,37779420,6140,6140,6140,6140,0
20241022,180900,37779420,6140,6140,6140,6140,0
20241022,180800,37779420,6140,6140,6140,6140,0
20241022,180700,37779420,6140,6140,6140,6140,0
20241022,180600,37779420,6140,6140,6140,6140,0
20241022,180500,37779420,6140,6140,6140,6140,0
20241022,180400,37779420,6140,6140,6140,6140,0
20241022,180300,37779420,6140,6140,6140,6140,0
20241022,180200,37779420,6140,6140,6140,6140,0
20241022,180100,37779420,6140,6140,6140,6140,0
20241022,180000,37779420,6140,6140,6140,6140,0
20241022,175900,37779420,6140,6140,6140,6140,26
20241022,175800,37779420,6140,6140,6140,6140,0
20241022,175700,37779420,6140,6140,6140,6140,0
20241022,175600,37779420,6140,6140,6140,6140,0
20241022,175500,37779420,6140,6140,6140,6140,0
20241022,175400,37779420,6140,6140,6140,6140,0
20241022,175300,37779420,6140,6140,6140,6140,0
20241022,175200,37779420,6140,6140,6140,6140,0
20241022,175100,37779420,6140,6140,6140,6140,0
20241022,175000,37779420,6140,6140,6140,6140,0
20241022,174900,37779420,6140,6140,6140,6140,0
20241022,174800,37779420,6140,6140,6140,6140,0
20241022,174700,37779420,6140,6140,6140,6140,0
20241022,174600,37779420,6140,6140,6140,6140,0
20241022,174500,37779420,6140,6140,6140,6140,0
20241022,174400,37779420,6140,6140,6140,6140,0
20241022,174300,37779420,6140,6140,6140,6140,0
20241022,174200,37779420,6140,6140,6140,6140,0
20241022,174100,37779420,6140,6140,6140,6140,0
20241022,174000,37779420,6140,6140,6140,6140,0
20241022,173900,37779420,6140,6140,6140,6140,0
20241022,173800,37779420,6140,6140,6140,6140,0
20241022,173700,37779420,6140,6140,6140,6140,0
20241022,173600,37779420,6140,6140,6140,6140,0
20241022,173500,37779420,6140,6140,6140,6140,0
20241022,173400,37779420,6140,6140,6140,6140,0
20241022,173300,37779420,6140,6140,6140,6140,0
20241022,173200,37779420,6140,6140,6140,6140,0
20241022,173100,37779420,6140,6140,6140,6140,0
20241022,173000,37779420,6140,6140,6140,6140,0
20241022,172900,37779420,6140,6140,6140,6140,26
20241022,172800,37779420,6140,6140,6140,6140,0
20241022,172700,37779420,6140,6140,6140,6140,0
20241022,172600,37779420,6140,6140,6140,6140,0
20241022,172500,37779420,6140,6140,6140,6140,0
20241022,172400,37779420,6140,6140,6140,6140,0
20241022,172300,37779420,6140,6140,6140,6140,0
20241022,172200,37779420,6140,6140,6140,6140,0
20241022,172100,37779420,6140,6140,6140,6140,0
20241022,172000,37779420,6140,6140,6140,6140,0
20241022,171900,37779420,6140,6140,6140,6140,0
20241022,171800,37779420,6140,6140,6140,6140,0
20241022,171700,37779420,6140,6140,6140,6140,0
20241022,171600,37779420,6140,6140,6140,6140,0
20241022,171500,37779420,6140,6140,6140,6140,0
20241022,171400,37779420,6140,6140,6140,6140,0
20241022,171300,37779420,6140,6140,6140,6140,0
20241022,171200,37779420,6140,6140,6140,6140,0
20241022,171100,37779420,6140,6140,6140,6140,0
20241022,171000,37779420,6140,6140,6140,6140,0
20241022,170900,37779420,6140,6140,6140,6140,0
20241022,170800,37779420,6140,6140,6140,6140,0
20241022,170700,37779420,6140,6140,6140,6140,0
20241022,170600,37779420,6140,6140,6140,6140,0
20241022,170500,37779420,6140,6140,6140,6140,0
20241022,170400,37779420,6140,6140,6140,6140,0
20241022,170300,37779420,6140,6140,6140,6140,0
20241022,170200,37779420,6140,6140,6140,6140,0
20241022,170100,37779420,6140,6140,6140,6140,0
20241022,170000,37779420,6140,6140,6140,6140,0
20241022,165900,37779420,6140,6140,6140,6140,26
20241022,165800,37779420,6140,6140,6140,6140,0
20241022,165700,37779420,6140,6140,6140,6140,0
20241022,165600,37779420,6140,6140,6140,6140,0
20241022,165500,37779420,6140,6140,6140,6140,0
20241022,165400,37779420,6140,6140,6140,6140,0
20241022,165300,37779420,6140,6140,6140,6140,0
20241022,165200,37779420,6140,6140,6140,6140,0
20241022,165100,37779420,6140,6140,6140,6140,0
20241022,165000,37779420,6140,6140,6140,6140,0
20241022,164900,37779420,6140,6140,6140,6140,0
20241022,164800,37779420,6140,6140,6140,6140,0
20241022,164700,37779420,6140,6140,6140,6140,0
20241022,164600,37779420,6140,6140,6140,6140,0
20241022,164500,37779420,6140,6140,6140,6140,0
20241022,164400,37779420,6140,6140,6140,6140,0
20241022,164300,37779420,6140,6140,6140,6140,0
20241022,164200,37779420,6140,6140,6140,6140,0
20241022,164100,37779420,6140,6140,6140,6140,0
20241022,164000,37779420,6140,6140,6140,6140,0
20241022,163900,37779420,6140,6140,6140,6140,0
20241022,163800,37779420,6140,6140,6140,6140,0
20241022,163700,37779420,6140,6140,6140,6140,0
20241022,163600,37779420,6140,6140,6140,6140,0
20241022,163500,37779420,6140,6140,6140,6140,0
20241022,163400,37779420,6140,6140,6140,6140,0
20241022,163300,37779420,6140,6140,6140,6140,0
20241022,163200,37779420,6140,6140,6140,6140,0
20241022,163100,37779420,6140,6140,6140,6140,0
20241022,163000,37779420,6140,6140,6140,6140,0
20241022,162900,37779420,6140,6140,6140,6140,26
20241022,162800,37779420,6140,6140,6140,6140,0
20241022,162700,37779420,6140,6140,6140,6140,0
20241022,162600,37779420,6140,6140,6140,6140,0
20241022,162500,37779420,6140,6140,6140,6140,0
20241022,162400,37779420,6140,6140,6140,6140,0
20241022,162300,37779420,6140,6140,6140,6140,0
20241022,162200,37779420,6140,6140,6140,6140,0
20241022,162100,37779420,6140,6140,6140,6140,0
20241022,162000,37779420,6140,6140,6140,6140,0
20241022,161900,37779420,6140,6140,6140,6140,0
20241022,161800,37779420,6140,6140,6140,6140,0
20241022,161700,37779420,6140,6140,6140,6140,0
20241022,161600,37779420,6140,6140,6140,6140,0
20241022,161500,37779420,6140,6140,6140,6140,0
20241022,161400,37779420,6140,6140,6140,6140,0
20241022,161300,37779420,6140,6140,6140,6140,0
20241022,161200,37779420,6140,6140,6140,6140,0
20241022,161100,37779420,6140,6140,6140,6140,0
20241022,161000,37779420,6140,6140,6140,6140,0
20241022,160900,37779420,6140,6140,6140,6140,0
20241022,160800,37779420,6140,6140,6140,6140,0
20241022,160700,37779420,6140,6140,6140,6140,0
20241022,160600,37779420,6140,6140,6140,6140,0
20241022,160500,37779420,6140,6140,6140,6140,0
20241022,160400,37779420,6140,6140,6140,6140,0
20241022,160300,37779420,6140,6140,6140,6140,0
20241022,160200,37779420,6140,6140,6140,6140,0
20241022,160100,37779420,6140,6140,6140,6140,0
20241022,160000,37779420,6140,6140,6140,6140,0
20241022,155900,37779420,6140,6140,6140,6140,26
20241022,155800,37779420,6140,6140,6140,6140,0
20241022,155700,37779420,6140,6140,6140,6140,0
20241022,155600,37779420,6140,6140,6140,6140,0
20241022,155500,37779420,6140,6140,6140,6140,0
20241022,155400,37779420,6140,6140,6140,6140,0
20241022,155300,37779420,6140,6140,6140,6140,0
20241022,155200,37779420,6140,6140,6140,6140,0
20241022,155100,37779420,6140,6140,6140,6140,0
20241022,155000,37779420,6140,6140,6140,6140,0
20241022,154900,37779420,6140,6140,6140,6140,0
20241022,154800,37779420,6140,6140,6140,6140,0
20241022,154700,37779420,6140,6140,6140,6140,0
20241022,154600,37779420,6140,6140,6140,6140,0
20241022,154500,37779420,6140,6140,6140,6140,0
20241022,154400,37779420,6140,6140,6140,6140,0
20241022,154300,37779420,6140,6140,6140,6140,0
20241022,154200,37779420,6140,6140,6140,6140,0
20241022,154100,37779420,6140,6140,6140,6140,0
20241022,154000,37779420,6140,6140,6140,6140,0
20241022,153900,37779420,6140,6140,6140,6140,0
20241022,153800,37779420,6140,6140,6140,6140,0
20241022,153700,37779420,6140,6140,6140,6140,0
20241022,153600,37779420,6140,6140,6140,6140,0
20241022,153500,37779420,6140,6140,6140,6140,0
20241022,153400,37779420,6140,6140,6140,6140,0
20241022,153300,37779420,6140,6140,6140,6140,0
20241022,153200,37779420,6140,6140,6140,6140,0
20241022,153100,37779420,6140,6140,6140,6140,0
20241022,153000,37779420,6140,6140,6140,6140,26
20241022,152900,37619780,6140,6140,6140,6140,0
20241022,152800,37619780,6140,6140,6140,6140,0
20241022,152700,37619780,6140,6140,6140,6140,0
20241022,152600,37619780,6140,6140,6140,6140,0
20241022,152500,37619780,6140,6140,6140,6140,0
20241022,152400,37619780,6140,6140,6140,6140,0
20241022,152300,37619780,6140,6140,6140,6140,0
20241022,152200,37619780,6140,6140,6140,6140,0
20241022,152100,37619780,6140,6140,6140,6140,0
20241022,152000,37619780,6140,6140,6140,6140,0
20241022,151900,37619780,6140,6140,6140,6140,0
20241022,151800,37619780,6140,6140,6140,6140,0
20241022,151700,37619780,6140,6140,6140,6140,2
20241022,151600,37607500,6140,6140,6140,6140,0
20241022,151500,37607500,6140,6140,6140,6140,0
20241022,151400,37607500,6140,6150,6150,6140,89
20241022,151300,37060940,6150,6150,6150,6150,100
20241022,151200,36445940,6150,6150,6150,6150,49
20241022,151100,36144590,6150,6150,6150,6150,0
20241022,151000,36144590,6150,6150,6150,6150,0
20241022,150900,36144590,6150,6150,6150,6150,0
20241022,150800,36144590,6150,6140,6150,6140,68
20241022,150700,35727040,6150,6150,6150,6140,57
20241022,150600,35377040,6140,6140,6140,6140,0
20241022,150500,35377040,6140,6140,6140,6140,20
20241022,150400,35254240,6150,6150,6150,6150,0
20241022,150300,35254240,6150,6150,6150,6150,0
20241022,150200,35254240,6150,6150,6150,6150,0
20241022,150100,35254240,6150,6150,6150,6150,1
20241022,150000,35248090,6150,6150,6150,6150,0
20241022,145900,35248090,6150,6140,6150,6140,192
20241022,145800,34069150,6120,6120,6120,6120,6
20241022,145700,34032430,6140,6140,6140,6140,0
20241022,145600,34032430,6140,6140,6140,6140,0
20241022,145500,34032430,6140,6140,6140,6140,0
20241022,145400,34032430,6140,6140,6140,6140,0
20241022,145300,34032430,6140,6140,6140,6140,0
20241022,145200,34032430,6140,6140,6140,6140,0
20241022,145100,34032430,6140,6140,6140,6140,0
20241022,145000,34032430,6140,6140,6140,6140,0
20241022,144900,34032430,6140,6140,6140,6140,0
20241022,144800,34032430,6140,6140,6140,6140,0
20241022,144700,34032430,6140,6140,6140,6140,1
20241022,144600,34026290,6130,6140,6140,6130,299
20241022,144500,32193390,6150,6150,6150,6150,0
20241022,144400,32193390,6150,6150,6150,6150,0
20241022,144300,32193390,6150,6150,6150,6150,0
20241022,144200,32193390,6150,6150,6150,6150,0
20241022,144100,32193390,6150,6150,6150,6150,0
20241022,144000,32193390,6150,6150,6150,6150,0
20241022,143900,32193390,6150,6150,6150,6150,0
20241022,143800,32193390,6150,6150,6150,6150,0
20241022,143700,32193390,6150,6150,6150,6150,0
20241022,143600,32193390,6150,6150,6150,6150,0
20241022,143500,32193390,6150,6150,6150,6150,0
20241022,143400,32193390,6150,6150,6150,6150,0
20241022,143300,32193390,6150,6150,6150,6150,0
20241022,143200,32193390,6150,6150,6150,6150,0
20241022,143100,32193390,6150,6150,6150,6150,0
20241022,143000,32193390,6150,6150,6150,6150,0
20241022,142900,32193390,6150,6150,6150,6150,0
20241022,142800,32193390,6150,6150,6150,6150,0
20241022,142700,32193390,6150,6150,6150,6150,0
20241022,142600,32193390,6150,6150,6150,6150,0
20241022,142500,32193390,6150,6150,6150,6150,0
20241022,142400,32193390,6150,6150,6150,6150,0
20241022,142300,32193390,6150,6150,6150,6150,2
20241022,142200,32181090,6150,6150,6150,6150,0
20241022,142100,32181090,6150,6150,6150,6150,5
20241022,142000,32150340,6150,6150,6150,6150,0
20241022,141900,32150340,6150,6150,6150,6150,0
20241022,141800,32150340,6150,6150,6150,6150,0
20241022,141700,32150340,6150,6150,6150,6150,1
20241022,141600,32144190,6150,6150,6150,6150,0
20241022,141500,32144190,6150,6150,6150,6150,0
20241022,141400,32144190,6150,6150,6150,6150,0
20241022,141300,32144190,6150,6150,6150,6150,0
20241022,141200,32144190,6150,6150,6150,6150,0
20241022,141100,32144190,6150,6150,6150,6150,0
20241022,141000,32144190,6150,6150,6150,6150,11
20241022,140900,32076540,6130,6130,6130,6130,0
20241022,140800,32076540,6130,6130,6130,6130,2
20241022,140700,32064280,6130,6130,6130,6130,0
20241022,140600,32064280,6130,6130,6130,6130,0
20241022,140500,32064280,6130,6130,6130,6130,0
20241022,140400,32064280,6130,6130,6130,6130,0
20241022,140300,32064280,6130,6140,6140,6130,231
20241022,140200,30647840,6150,6150,6150,6150,0
20241022,140100,30647840,6150,6150,6150,6150,0
20241022,140000,30647840,6150,6150,6150,6150,0
20241022,135900,30647840,6150,6150,6150,6150,0
20241022,135800,30647840,6150,6150,6150,6150,0
20241022,135700,30647840,6150,6150,6150,6150,0
20241022,135600,30647840,6150,6150,6150,6150,0
20241022,135500,30647840,6150,6150,6150,6150,0
20241022,135400,30647840,6150,6150,6150,6150,1
20241022,135300,30641690,6150,6150,6150,6150,0
20241022,135200,30641690,6150,6150,6150,6150,0
20241022,135100,30641690,6150,6150,6150,6150,0
20241022,135000,30641690,6150,6150,6150,6150,0
20241022,134900,30641690,6150,6150,6150,6150,2
20241022,134800,30629390,6150,6150,6150,6150,1
20241022,134700,30623240,6150,6150,6150,6150,0
20241022,134600,30623240,6150,6150,6150,6150,81
20241022,134500,30125090,6150,6150,6150,6150,0
20241022,134400,30125090,6150,6150,6150,6150,0
20241022,134300,30125090,6150,6150,6150,6150,0
20241022,134200,30125090,6150,6150,6150,6150,1
20241022,134100,30118940,6150,6150,6150,6150,0
20241022,134000,30118940,6150,6150,6150,6150,0
20241022,133900,30118940,6150,6150,6150,6150,0
20241022,133800,30118940,6150,6140,6150,6130,89
20241022,133700,29573300,6150,6140,6150,6140,26
20241022,133600,29413650,6150,6150,6150,6150,1
20241022,133500,29407500,6150,6150,6150,6150,0
20241022,133400,29407500,6150,6150,6150,6150,0
20241022,133300,29407500,6150,6150,6150,6150,0
20241022,133200,29407500,6150,6150,6150,6150,0
20241022,133100,29407500,6150,6150,6150,6150,0
20241022,133000,29407500,6150,6150,6150,6150,1
20241022,132900,29401350,6150,6150,6150,6150,0
20241022,132800,29401350,6150,6150,6150,6150,0
20241022,132700,29401350,6150,6150,6150,6150,0
20241022,132600,29401350,6150,6150,6150,6150,0
20241022,132500,29401350,6150,6150,6150,6150,0
20241022,132400,29401350,6150,6150,6150,6150,1
20241022,132300,29395200,6140,6140,6140,6140,6
20241022,132200,29358360,6140,6140,6140,6140,0
20241022,132100,29358360,6140,6140,6140,6140,133
20241022,132000,28541740,6150,6150,6150,6150,50
20241022,131900,28234240,6150,6150,6150,6150,20
20241022,131800,28111240,6150,6150,6150,6150,75
20241022,131700,27649990,6150,6150,6150,6150,16
20241022,131600,27551590,6150,6150,6150,6150,303
20241022,131500,25688140,6160,6160,6160,6160,1
20241022,131400,25681980,6160,6160,6160,6160,5
20241022,131300,25651180,6160,6160,6160,6160,0
20241022,131200,25651180,6160,6160,6160,6160,1
20241022,131100,25645020,6160,6160,6160,6160,3
20241022,131000,25626540,6160,6160,6160,6150,97
20241022,130900,25029760,6150,6150,6150,6150,100
20241022,130800,24414760,6160,6160,6160,6160,0
20241022,130700,24414760,6160,6160,6160,6160,0
20241022,130600,24414760,6160,6160,6160,6150,16
20241022,130500,24316340,6150,6150,6150,6150,2
20241022,130400,24304040,6160,6160,6160,6160,0
20241022,130300,24304040,6160,6150,6160,6150,2
20241022,130200,24291730,6160,6160,6160,6160,0
20241022,130100,24291730,6160,6160,6160,6160,0
20241022,130000,24291730,6160,6160,6160,6160,1
20241022,125900,24285570,6160,6160,6160,6160,0
20241022,125800,24285570,6160,6160,6160,6160,21
20241022,125700,24156210,6180,6180,6180,6180,0
20241022,125600,24156210,6180,6180,6180,6180,0
20241022,125500,24156210,6180,6180,6180,6180,0
20241022,125400,24156210,6180,6180,6180,6180,1
20241022,125300,24150030,6180,6180,6180,6180,1
20241022,125200,24143850,6170,6170,6170,6170,10
20241022,125100,24082150,6180,6180,6180,6180,0
20241022,125000,24082150,6180,6180,6180,6180,0
20241022,124900,24082150,6180,6180,6180,6180,0
20241022,124800,24082150,6180,6180,6180,6180,1
20241022,124700,24075970,6180,6180,6180,6180,0
20241022,124600,24075970,6180,6180,6180,6180,2
20241022,124500,24063610,6180,6180,6180,6180,0
20241022,124400,24063610,6180,6180,6180,6180,0
20241022,124300,24063610,6180,6180,6180,6180,1
20241022,124200,24057430,6180,6180,6180,6180,0
20241022,124100,24057430,6180,6180,6180,6180,0
20241022,124000,24057430,6180,6180,6180,6180,0
20241022,123900,24057430,6180,6180,6180,6180,0
20241022,123800,24057430,6180,6180,6180,6180,0
20241022,123700,24057430,6180,6180,6180,6180,0
20241022,123600,24057430,6180,6180,6180,6180,0
20241022,123500,24057430,6180,6180,6180,6180,0
20241022,123400,24057430,6180,6180,6180,6180,0
20241022,123300,24057430,6180,6180,6180,6180,0
20241022,123200,24057430,6180,6180,6180,6180,0
20241022,123100,24057430,6180,6180,6180,6180,0
20241022,123000,24057430,6180,6180,6180,6180,0
20241022,122900,24057430,6180,6180,6180,6180,0
20241022,122800,24057430,6180,6180,6180,6180,0
20241022,122700,24057430,6180,6180,6180,6180,1
20241022,122600,24051250,6180,6180,6180,6180,1
20241022,122500,24045070,6160,6160,6160,6160,0
20241022,122400,24045070,6160,6160,6160,6160,0
20241022,122300,24045070,6160,6160,6160,6160,0
20241022,122200,24045070,6160,6160,6160,6160,0
20241022,122100,24045070,6160,6160,6160,6160,0
20241022,122000,24045070,6160,6160,6160,6160,0
20241022,121900,24045070,6160,6160,6160,6160,0
20241022,121800,24045070,6160,6160,6160,6160,0
20241022,121700,24045070,6160,6160,6160,6160,0
20241022,121600,24045070,6160,6160,6160,6160,0
20241022,121500,24045070,6160,6160,6160,6160,0
20241022,121400,24045070,6160,6160,6160,6160,0
20241022,121300,24045070,6160,6160,6160,6160,0
20241022,121200,24045070,6160,6160,6160,6160,0
20241022,121100,24045070,6160,6160,6160,6160,0
20241022,121000,24045070,6160,6160,6160,6160,0
20241022,120900,24045070,6160,6160,6160,6160,1
20241022,120800,24038910,6130,6130,6130,6130,0
20241022,120700,24038910,6130,6130,6130,6130,0
20241022,120600,24038910,6130,6170,6170,6130,208
20241022,120500,22762980,6200,6180,6200,6180,34
20241022,120400,22552200,6200,6180,6200,6180,2
20241022,120300,22539820,6190,6190,6190,6190,0
20241022,120200,22539820,6190,6190,6190,6190,0
20241022,120100,22539820,6190,6190,6190,6190,0
20241022,120000,22539820,6190,6190,6190,6190,0
20241022,115900,22539820,6190,6190,6190,6190,0
20241022,115800,22539820,6190,6190,6190,6190,0
20241022,115700,22539820,6190,6190,6190,6190,0
20241022,115600,22539820,6190,6190,6190,6190,0
20241022,115500,22539820,6190,6190,6190,6190,1
20241022,115400,22533630,6190,6190,6190,6190,0
20241022,115300,22533630,6190,6190,6190,6190,0
20241022,115200,22533630,6190,6190,6190,6190,0
20241022,115100,22533630,6190,6190,6190,6190,0
20241022,115000,22533630,6190,6190,6190,6190,5
20241022,114900,22502680,6200,6200,6200,6200,0
20241022,114800,22502680,6200,6200,6200,6200,1
20241022,114700,22496480,6210,6210,6210,6210,0
20241022,114600,22496480,6210,6210,6210,6210,0
20241022,114500,22496480,6210,6210,6210,6210,0
20241022,114400,22496480,6210,6210,6210,6210,0
20241022,114300,22496480,6210,6210,6210,6210,0
20241022,114200,22496480,6210,6210,6210,6210,0
20241022,114100,22496480,6210,6210,6210,6210,0
20241022,114000,22496480,6210,6210,6210,6210,0
20241022,113900,22496480,6210,6210,6210,6210,0
20241022,113800,22496480,6210,6210,6210,6210,0
20241022,113700,22496480,6210,6210,6210,6210,0
20241022,113600,22496480,6210,6210,6210,6210,0
20241022,113500,22496480,6210,6210,6210,6210,0
20241022,113400,22496480,6210,6210,6210,6210,1
20241022,113300,22490270,6190,6190,6190,6190,0
20241022,113200,22490270,6190,6190,6190,6190,2
20241022,113100,22477890,6180,6180,6180,6180,2
20241022,113000,22465530,6190,6190,6190,6190,0
20241022,112900,22465530,6190,6190,6190,6190,0
20241022,112800,22465530,6190,6190,6190,6190,4
20241022,112700,22440770,6170,6170,6170,6170,0
20241022,112600,22440770,6170,6170,6170,6170,0
20241022,112500,22440770,6170,6170,6170,6170,1
20241022,112400,22434600,6170,6160,6200,6160,12
20241022,112300,22360430,6160,6160,6160,6160,0
20241022,112200,22360430,6160,6160,6160,6160,0
20241022,112100,22360430,6160,6160,6160,6160,1
20241022,112000,22354270,6210,6210,6210,6210,0
20241022,111900,22354270,6210,6210,6210,6210,0
20241022,111800,22354270,6210,6160,6210,6160,2
20241022,111700,22341900,6190,6190,6190,6190,0
20241022,111600,22341900,6190,6160,6200,6160,25
20241022,111500,22187500,6150,6150,6150,6150,5
20241022,111400,22156750,6150,6150,6150,6150,0
20241022,111300,22156750,6150,6160,6160,6150,6
20241022,111200,22119810,6160,6160,6160,6160,0
20241022,111100,22119810,6160,6160,6160,6160,0
20241022,111000,22119810,6160,6160,6160,6160,0
20241022,110900,22119810,6160,6160,6160,6150,534
20241022,110800,18835600,6150,6180,6180,6150,41
20241022,110700,18583380,6190,6200,6200,6190,9
20241022,110600,18527630,6200,6200,6200,6200,0
20241022,110500,18527630,6200,6200,6200,6200,0
20241022,110400,18527630,6200,6200,6200,6200,0
20241022,110300,18527630,6200,6200,6200,6200,0
20241022,110200,18527630,6200,6200,6200,6200,1
20241022,110100,18521430,6200,6200,6200,6200,0
20241022,110000,18521430,6200,6200,6200,6200,2
20241022,105900,18509030,6200,6200,6200,6200,0
20241022,105800,18509030,6200,6200,6200,6200,0
20241022,105700,18509030,6200,6200,6200,6200,20
20241022,105600,18385030,6200,6200,6200,6200,0
20241022,105500,18385030,6200,6200,6200,6200,0
20241022,105400,18385030,6200,6200,6200,6200,0
20241022,105300,18385030,6200,6200,6200,6200,1
20241022,105200,18378830,6200,6200,6200,6200,100
20241022,105100,17758830,6200,6200,6200,6200,0
20241022,105000,17758830,6200,6200,6200,6200,1
20241022,104900,17752630,6190,6190,6190,6190,258
20241022,104800,16155610,6190,6190,6190,6190,1
20241022,104700,16149420,6180,6180,6180,6180,0
20241022,104600,16149420,6180,6180,6180,6180,1
20241022,104500,16143240,6170,6170,6170,6170,0
20241022,104400,16143240,6170,6170,6170,6170,1
20241022,104300,16137070,6180,6180,6180,6180,0
20241022,104200,16137070,6180,6180,6180,6180,0
20241022,104100,16137070,6180,6180,6180,6180,0
20241022,104000,16137070,6180,6180,6180,6180,0
20241022,103900,16137070,6180,6160,6180,6160,4
20241022,103800,16112410,6160,6160,6160,6160,0
20241022,103700,16112410,6160,6160,6160,6160,0
20241022,103600,16112410,6160,6160,6160,6160,1
20241022,103500,16106250,6180,6180,6180,6180,0
20241022,103400,16106250,6180,6180,6180,6180,0
20241022,103300,16106250,6180,6180,6180,6180,0
20241022,103200,16106250,6180,6160,6180,6160,5
20241022,103100,16075370,6170,6170,6170,6170,0
20241022,103000,16075370,6170,6160,6170,6160,3
20241022,102900,16056880,6160,6160,6160,6160,1
20241022,102800,16050720,6160,6160,6160,6160,0
20241022,102700,16050720,6160,6160,6160,6160,0
20241022,102600,16050720,6160,6160,6160,6160,0
20241022,102500,16050720,6160,6150,6160,6150,43
20241022,102400,15786240,6150,6150,6150,6150,0
20241022,102300,15786240,6150,6150,6150,6150,0
20241022,102200,15786240,6150,6150,6150,6150,0
20241022,102100,15786240,6150,6150,6150,6150,2
20241022,102000,15773940,6150,6150,6150,6150,0
20241022,101900,15773940,6150,6150,6150,6150,0
20241022,101800,15773940,6150,6150,6150,6150,0
20241022,101700,15773940,6150,6150,6150,6150,1
20241022,101600,15767790,6150,6150,6150,6150,0
20241022,101500,15767790,6150,6150,6150,6130,6
20241022,101400,15730940,6150,6150,6150,6150,1
20241022,101300,15724790,6150,6150,6150,6150,0
20241022,101200,15724790,6150,6150,6150,6150,2
20241022,101100,15712490,6150,6150,6150,6150,0
20241022,101000,15712490,6150,6140,6150,6140,2
20241022,100900,15700200,6150,6150,6150,6150,1
20241022,100800,15694050,6130,6130,6150,6130,182
20241022,100700,14578370,6150,6150,6150,6150,2
20241022,100600,14566070,6130,6150,6150,6130,51
20241022,100500,14253400,6150,6150,6150,6150,3
20241022,100400,14234950,6150,6150,6150,6150,0
20241022,100300,14234950,6150,6150,6150,6150,1
20241022,100200,14228800,6150,6150,6150,6150,23
20241022,100100,14087350,6130,6150,6150,6130,208
20241022,100000,12812290,6140,6140,6140,6140,0
20241022,095900,12812290,6140,6140,6140,6140,93
20241022,095800,12241270,6150,6150,6150,6150,1
20241022,095700,12235120,6150,6150,6150,6150,1
20241022,095600,12228970,6150,6150,6150,6150,2
20241022,095500,12216670,6150,6140,6150,6140,2
20241022,095400,12204380,6150,6150,6150,6150,0
20241022,095300,12204380,6150,6150,6150,6150,0
20241022,095200,12204380,6150,6150,6150,6150,1
20241022,095100,12198230,6130,6130,6130,6130,4
20241022,095000,12173710,6150,6150,6150,6150,4
20241022,094900,12149110,6150,6150,6150,6150,1
20241022,094800,12142960,6130,6130,6150,6130,163
20241022,094700,11140750,6130,6130,6130,6130,31
20241022,094600,10950720,6100,6120,6120,6100,574
20241022,094500,7444080,6130,6150,6150,6130,392
20241022,094400,5035390,6160,6160,6160,6160,1
20241022,094300,5029230,6180,6180,6180,6180,0
20241022,094200,5029230,6180,6170,6180,6170,2
20241022,094100,5016880,6180,6180,6180,6180,0
20241022,094000,5016880,6180,6160,6180,6160,103
20241022,093900,4382000,6180,6180,6180,6180,1
20241022,093800,4375820,6160,6160,6160,6160,0
20241022,093700,4375820,6160,6160,6160,6160,1
20241022,093600,4369660,6180,6160,6180,6160,3
20241022,093500,4351140,6160,6160,6160,6160,0
20241022,093400,4351140,6160,6160,6160,6160,0
20241022,093300,4351140,6160,6160,6160,6160,0
20241022,093200,4351140,6160,6160,6160,6160,1
20241022,093100,4344980,6180,6160,6190,6160,85
20241022,093000,3820550,6160,6160,6160,6160,0
20241022,092900,3820550,6160,6160,6160,6160,5
20241022,092800,3789750,6180,6180,6180,6180,0
20241022,092700,3789750,6180,6180,6180,6180,0
20241022,092600,3789750,6180,6160,6180,6160,5
20241022,092500,3758870,6170,6140,6170,6140,38
20241022,092400,3525260,6140,6140,6140,6140,1
20241022,092300,3519120,6140,6140,6140,6140,3
20241022,092200,3500700,6140,6140,6140,6140,0
20241022,092100,3500700,6140,6140,6140,6140,0
20241022,092000,3500700,6140,6140,6140,6140,1
20241022,091900,3494560,6130,6140,6140,6130,6
20241022,091800,3457740,6140,6120,6140,6120,5
20241022,091700,3427120,6120,6120,6120,6120,1
20241022,091600,3421000,6140,6120,6140,6120,24
20241022,091500,3274100,6140,6150,6180,6130,31
20241022,091400,3083540,6180,6200,6200,6180,5
20241022,091300,3052620,6150,6180,6180,6150,2
20241022,091200,3040290,6200,6200,6200,6200,2
20241022,091100,3027890,6140,6130,6140,6120,351
20241022,091000,877580,6150,6170,6170,6140,19
20241022,090900,760700,6220,6220,6220,6190,4
20241022,090800,735870,6180,6180,6180,6180,1
20241022,090700,729690,6220,6220,6220,6220,1
20241022,090600,723470,6190,6190,6190,6190,1
20241022,090500,717280,6220,6210,6220,6210,2
20241022,090400,704850,6130,6130,6130,6130,0
20241022,090300,704850,6130,6130,6130,6130,0
20241022,090200,704850,6130,6130,6130,6130,0
20241022,090100,704850,6130,6150,6150,6130,26
20241022,090000,544970,6260,6120,6260,6120,89