stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193600,99889370,5070,5070,5070,5070,359
20241007,193500,99889370,5070,5070,5070,5070,0
20241007,193400,99889370,5070,5070,5070,5070,0
20241007,193300,99889370,5070,5070,5070,5070,0
20241007,193200,99889370,5070,5070,5070,5070,0
20241007,193100,99889370,5070,5070,5070,5070,0
20241007,193000,99889370,5070,5070,5070,5070,0
20241007,192900,99889370,5070,5070,5070,5070,0
20241007,192800,99889370,5070,5070,5070,5070,0
20241007,192700,99889370,5070,5070,5070,5070,0
20241007,192600,99889370,5070,5070,5070,5070,0
20241007,192500,99889370,5070,5070,5070,5070,0
20241007,192400,99889370,5070,5070,5070,5070,0
20241007,192300,99889370,5070,5070,5070,5070,0
20241007,192200,99889370,5070,5070,5070,5070,0
20241007,192100,99889370,5070,5070,5070,5070,0
20241007,192000,99889370,5070,5070,5070,5070,0
20241007,191900,99889370,5070,5070,5070,5070,0
20241007,191800,99889370,5070,5070,5070,5070,0
20241007,191700,99889370,5070,5070,5070,5070,0
20241007,191600,99889370,5070,5070,5070,5070,0
20241007,191500,99889370,5070,5070,5070,5070,0
20241007,191400,99889370,5070,5070,5070,5070,0
20241007,191300,99889370,5070,5070,5070,5070,0
20241007,191200,99889370,5070,5070,5070,5070,0
20241007,191100,99889370,5070,5070,5070,5070,0
20241007,191000,99889370,5070,5070,5070,5070,0
20241007,190900,99889370,5070,5070,5070,5070,0
20241007,190800,99889370,5070,5070,5070,5070,0
20241007,190700,99889370,5070,5070,5070,5070,0
20241007,190600,99889370,5070,5070,5070,5070,359
20241007,190500,99889370,5070,5070,5070,5070,0
20241007,190400,99889370,5070,5070,5070,5070,0
20241007,190300,99889370,5070,5070,5070,5070,0
20241007,190200,99889370,5070,5070,5070,5070,0
20241007,190100,99889370,5070,5070,5070,5070,0
20241007,190000,99889370,5070,5070,5070,5070,0
20241007,185900,99889370,5070,5070,5070,5070,0
20241007,185800,99889370,5070,5070,5070,5070,0
20241007,185700,99889370,5070,5070,5070,5070,0
20241007,185600,99889370,5070,5070,5070,5070,0
20241007,185500,99889370,5070,5070,5070,5070,0
20241007,185400,99889370,5070,5070,5070,5070,0
20241007,185300,99889370,5070,5070,5070,5070,0
20241007,185200,99889370,5070,5070,5070,5070,0
20241007,185100,99889370,5070,5070,5070,5070,0
20241007,185000,99889370,5070,5070,5070,5070,0
20241007,184900,99889370,5070,5070,5070,5070,0
20241007,184800,99889370,5070,5070,5070,5070,0
20241007,184700,99889370,5070,5070,5070,5070,0
20241007,184600,99889370,5070,5070,5070,5070,0
20241007,184500,99889370,5070,5070,5070,5070,0
20241007,184400,99889370,5070,5070,5070,5070,0
20241007,184300,99889370,5070,5070,5070,5070,0
20241007,184200,99889370,5070,5070,5070,5070,0
20241007,184100,99889370,5070,5070,5070,5070,0
20241007,184000,99889370,5070,5070,5070,5070,0
20241007,183900,99889370,5070,5070,5070,5070,0
20241007,183800,99889370,5070,5070,5070,5070,0
20241007,183700,99889370,5070,5070,5070,5070,0
20241007,183600,99889370,5070,5070,5070,5070,359
20241007,183500,99889370,5070,5070,5070,5070,0
20241007,183400,99889370,5070,5070,5070,5070,0
20241007,183300,99889370,5070,5070,5070,5070,0
20241007,183200,99889370,5070,5070,5070,5070,0
20241007,183100,99889370,5070,5070,5070,5070,0
20241007,183000,99889370,5070,5070,5070,5070,0
20241007,182900,99889370,5070,5070,5070,5070,0
20241007,182800,99889370,5070,5070,5070,5070,0
20241007,182700,99889370,5070,5070,5070,5070,0
20241007,182600,99889370,5070,5070,5070,5070,0
20241007,182500,99889370,5070,5070,5070,5070,0
20241007,182400,99889370,5070,5070,5070,5070,0
20241007,182300,99889370,5070,5070,5070,5070,0
20241007,182200,99889370,5070,5070,5070,5070,0
20241007,182100,99889370,5070,5070,5070,5070,0
20241007,182000,99889370,5070,5070,5070,5070,0
20241007,181900,99889370,5070,5070,5070,5070,0
20241007,181800,99889370,5070,5070,5070,5070,0
20241007,181700,99889370,5070,5070,5070,5070,0
20241007,181600,99889370,5070,5070,5070,5070,0
20241007,181500,99889370,5070,5070,5070,5070,0
20241007,181400,99889370,5070,5070,5070,5070,0
20241007,181300,99889370,5070,5070,5070,5070,0
20241007,181200,99889370,5070,5070,5070,5070,0
20241007,181100,99889370,5070,5070,5070,5070,0
20241007,181000,99889370,5070,5070,5070,5070,0
20241007,180900,99889370,5070,5070,5070,5070,0
20241007,180800,99889370,5070,5070,5070,5070,0
20241007,180700,99889370,5070,5070,5070,5070,0
20241007,180600,99889370,5070,5070,5070,5070,359
20241007,180500,99889370,5070,5070,5070,5070,0
20241007,180400,99889370,5070,5070,5070,5070,0
20241007,180300,99889370,5070,5070,5070,5070,0
20241007,180200,99889370,5070,5070,5070,5070,0
20241007,180100,99889370,5070,5070,5070,5070,0
20241007,180000,99889370,5070,5070,5070,5070,0
20241007,175900,99889370,5070,5070,5070,5070,0
20241007,175800,99889370,5070,5070,5070,5070,0
20241007,175700,99889370,5070,5070,5070,5070,0
20241007,175600,99889370,5070,5070,5070,5070,0
20241007,175500,99889370,5070,5070,5070,5070,0
20241007,175400,99889370,5070,5070,5070,5070,0
20241007,175300,99889370,5070,5070,5070,5070,0
20241007,175200,99889370,5070,5070,5070,5070,0
20241007,175100,99889370,5070,5070,5070,5070,0
20241007,175000,99889370,5070,5070,5070,5070,0
20241007,174900,99889370,5070,5070,5070,5070,0
20241007,174800,99889370,5070,5070,5070,5070,0
20241007,174700,99889370,5070,5070,5070,5070,0
20241007,174600,99889370,5070,5070,5070,5070,0
20241007,174500,99889370,5070,5070,5070,5070,0
20241007,174400,99889370,5070,5070,5070,5070,0
20241007,174300,99889370,5070,5070,5070,5070,0
20241007,174200,99889370,5070,5070,5070,5070,0
20241007,174100,99889370,5070,5070,5070,5070,0
20241007,174000,99889370,5070,5070,5070,5070,0
20241007,173900,99889370,5070,5070,5070,5070,0
20241007,173800,99889370,5070,5070,5070,5070,0
20241007,173700,99889370,5070,5070,5070,5070,0
20241007,173600,99889370,5070,5070,5070,5070,359
20241007,173500,99889370,5070,5070,5070,5070,0
20241007,173400,99889370,5070,5070,5070,5070,0
20241007,173300,99889370,5070,5070,5070,5070,0
20241007,173200,99889370,5070,5070,5070,5070,0
20241007,173100,99889370,5070,5070,5070,5070,0
20241007,173000,99889370,5070,5070,5070,5070,0
20241007,172900,99889370,5070,5070,5070,5070,0
20241007,172800,99889370,5070,5070,5070,5070,0
20241007,172700,99889370,5070,5070,5070,5070,0
20241007,172600,99889370,5070,5070,5070,5070,0
20241007,172500,99889370,5070,5070,5070,5070,0
20241007,172400,99889370,5070,5070,5070,5070,0
20241007,172300,99889370,5070,5070,5070,5070,0
20241007,172200,99889370,5070,5070,5070,5070,0
20241007,172100,99889370,5070,5070,5070,5070,0
20241007,172000,99889370,5070,5070,5070,5070,0
20241007,171900,99889370,5070,5070,5070,5070,0
20241007,171800,99889370,5070,5070,5070,5070,0
20241007,171700,99889370,5070,5070,5070,5070,0
20241007,171600,99889370,5070,5070,5070,5070,0
20241007,171500,99889370,5070,5070,5070,5070,0
20241007,171400,99889370,5070,5070,5070,5070,0
20241007,171300,99889370,5070,5070,5070,5070,0
20241007,171200,99889370,5070,5070,5070,5070,0
20241007,171100,99889370,5070,5070,5070,5070,0
20241007,171000,99889370,5070,5070,5070,5070,0
20241007,170900,99889370,5070,5070,5070,5070,0
20241007,170800,99889370,5070,5070,5070,5070,0
20241007,170700,99889370,5070,5070,5070,5070,0
20241007,170600,99889370,5070,5070,5070,5070,359
20241007,170500,99889370,5070,5070,5070,5070,0
20241007,170400,99889370,5070,5070,5070,5070,0
20241007,170300,99889370,5070,5070,5070,5070,0
20241007,170200,99889370,5070,5070,5070,5070,0
20241007,170100,99889370,5070,5070,5070,5070,0
20241007,170000,99889370,5070,5070,5070,5070,0
20241007,165900,99889370,5070,5070,5070,5070,0
20241007,165800,99889370,5070,5070,5070,5070,0
20241007,165700,99889370,5070,5070,5070,5070,0
20241007,165600,99889370,5070,5070,5070,5070,0
20241007,165500,99889370,5070,5070,5070,5070,0
20241007,165400,99889370,5070,5070,5070,5070,0
20241007,165300,99889370,5070,5070,5070,5070,0
20241007,165200,99889370,5070,5070,5070,5070,0
20241007,165100,99889370,5070,5070,5070,5070,0
20241007,165000,99889370,5070,5070,5070,5070,0
20241007,164900,99889370,5070,5070,5070,5070,0
20241007,164800,99889370,5070,5070,5070,5070,0
20241007,164700,99889370,5070,5070,5070,5070,0
20241007,164600,99889370,5070,5070,5070,5070,0
20241007,164500,99889370,5070,5070,5070,5070,0
20241007,164400,99889370,5070,5070,5070,5070,0
20241007,164300,99889370,5070,5070,5070,5070,0
20241007,164200,99889370,5070,5070,5070,5070,0
20241007,164100,99889370,5070,5070,5070,5070,0
20241007,164000,99889370,5070,5070,5070,5070,0
20241007,163900,99889370,5070,5070,5070,5070,0
20241007,163800,99889370,5070,5070,5070,5070,0
20241007,163700,99889370,5070,5070,5070,5070,0
20241007,163600,99889370,5070,5070,5070,5070,359
20241007,163500,99889370,5070,5070,5070,5070,0
20241007,163400,99889370,5070,5070,5070,5070,0
20241007,163300,99889370,5070,5070,5070,5070,0
20241007,163200,99889370,5070,5070,5070,5070,0
20241007,163100,99889370,5070,5070,5070,5070,0
20241007,163000,99889370,5070,5070,5070,5070,0
20241007,162900,99889370,5070,5070,5070,5070,0
20241007,162800,99889370,5070,5070,5070,5070,0
20241007,162700,99889370,5070,5070,5070,5070,0
20241007,162600,99889370,5070,5070,5070,5070,0
20241007,162500,99889370,5070,5070,5070,5070,0
20241007,162400,99889370,5070,5070,5070,5070,0
20241007,162300,99889370,5070,5070,5070,5070,0
20241007,162200,99889370,5070,5070,5070,5070,0
20241007,162100,99889370,5070,5070,5070,5070,0
20241007,162000,99889370,5070,5070,5070,5070,0
20241007,161900,99889370,5070,5070,5070,5070,0
20241007,161800,99889370,5070,5070,5070,5070,0
20241007,161700,99889370,5070,5070,5070,5070,0
20241007,161600,99889370,5070,5070,5070,5070,0
20241007,161500,99889370,5070,5070,5070,5070,0
20241007,161400,99889370,5070,5070,5070,5070,0
20241007,161300,99889370,5070,5070,5070,5070,0
20241007,161200,99889370,5070,5070,5070,5070,0
20241007,161100,99889370,5070,5070,5070,5070,0
20241007,161000,99889370,5070,5070,5070,5070,0
20241007,160900,99889370,5070,5070,5070,5070,0
20241007,160800,99889370,5070,5070,5070,5070,0
20241007,160700,99889370,5070,5070,5070,5070,0
20241007,160600,99889370,5070,5070,5070,5070,359
20241007,160500,99889370,5070,5070,5070,5070,0
20241007,160400,99889370,5070,5070,5070,5070,0
20241007,160300,99889370,5070,5070,5070,5070,0
20241007,160200,99889370,5070,5070,5070,5070,0
20241007,160100,99889370,5070,5070,5070,5070,0
20241007,160000,99889370,5070,5070,5070,5070,0
20241007,155900,99889370,5070,5070,5070,5070,0
20241007,155800,99889370,5070,5070,5070,5070,0
20241007,155700,99889370,5070,5070,5070,5070,0
20241007,155600,99889370,5070,5070,5070,5070,0
20241007,155500,99889370,5070,5070,5070,5070,0
20241007,155400,99889370,5070,5070,5070,5070,0
20241007,155300,99889370,5070,5070,5070,5070,0
20241007,155200,99889370,5070,5070,5070,5070,0
20241007,155100,99889370,5070,5070,5070,5070,0
20241007,155000,99889370,5070,5070,5070,5070,0
20241007,154900,99889370,5070,5070,5070,5070,0
20241007,154800,99889370,5070,5070,5070,5070,0
20241007,154700,99889370,5070,5070,5070,5070,0
20241007,154600,99889370,5070,5070,5070,5070,0
20241007,154500,99889370,5070,5070,5070,5070,0
20241007,154400,99889370,5070,5070,5070,5070,0
20241007,154300,99889370,5070,5070,5070,5070,0
20241007,154200,99889370,5070,5070,5070,5070,0
20241007,154100,99889370,5070,5070,5070,5070,0
20241007,154000,99889370,5070,5070,5070,5070,0
20241007,153900,99889370,5070,5070,5070,5070,0
20241007,153800,99889370,5070,5070,5070,5070,0
20241007,153700,99889370,5070,5070,5070,5070,0
20241007,153600,99889370,5070,5070,5070,5070,359
20241007,153500,99889370,5070,5070,5070,5070,0
20241007,153400,99889370,5070,5070,5070,5070,0
20241007,153300,99889370,5070,5070,5070,5070,0
20241007,153200,99889370,5070,5070,5070,5070,0
20241007,153100,99889370,5070,5070,5070,5070,0
20241007,153000,99889370,5070,5070,5070,5070,359
20241007,152900,98069240,5070,5070,5070,5070,0
20241007,152800,98069240,5070,5070,5070,5070,0
20241007,152700,98069240,5070,5070,5070,5070,0
20241007,152600,98069240,5070,5070,5070,5070,0
20241007,152500,98069240,5070,5070,5070,5070,0
20241007,152400,98069240,5070,5070,5070,5070,0
20241007,152300,98069240,5070,5070,5070,5070,0
20241007,152200,98069240,5070,5070,5070,5070,0
20241007,152100,98069240,5070,5070,5070,5070,0
20241007,152000,98069240,5070,5070,5070,5070,0
20241007,151900,98069240,5070,5070,5070,5070,195
20241007,151800,97080590,5070,5070,5070,5070,11
20241007,151700,97024820,5060,5060,5060,5060,0
20241007,151600,97024820,5060,5060,5060,5060,0
20241007,151500,97024820,5060,5060,5060,5060,0
20241007,151400,97024820,5060,5060,5060,5060,0
20241007,151300,97024820,5060,5060,5060,5060,0
20241007,151200,97024820,5060,5060,5060,5060,0
20241007,151100,97024820,5060,5060,5060,5060,0
20241007,151000,97024820,5060,5060,5060,5060,0
20241007,150900,97024820,5060,5060,5060,5060,0
20241007,150800,97024820,5060,5060,5060,5060,0
20241007,150700,97024820,5060,5060,5060,5060,0
20241007,150600,97024820,5060,5060,5060,5060,0
20241007,150500,97024820,5060,5060,5060,5060,200
20241007,150400,96012820,5060,5060,5060,5060,0
20241007,150300,96012820,5060,5060,5060,5060,8
20241007,150200,95972340,5050,5050,5050,5050,0
20241007,150100,95972340,5050,5050,5050,5050,0
20241007,150000,95972340,5050,5050,5050,5050,0
20241007,145900,95972340,5050,5050,5050,5050,0
20241007,145800,95972340,5050,5050,5050,5050,0
20241007,145700,95972340,5050,5050,5050,5050,0
20241007,145600,95972340,5050,5050,5050,5050,0
20241007,145500,95972340,5050,5050,5050,5050,0
20241007,145400,95972340,5050,5050,5050,5050,0
20241007,145300,95972340,5050,5050,5050,5050,0
20241007,145200,95972340,5050,5050,5050,5050,0
20241007,145100,95972340,5050,5050,5050,5050,0
20241007,145000,95972340,5050,5050,5050,5050,0
20241007,144900,95972340,5050,5050,5050,5050,0
20241007,144800,95972340,5050,5050,5050,5050,0
20241007,144700,95972340,5050,5050,5050,5050,0
20241007,144600,95972340,5050,5050,5050,5050,0
20241007,144500,95972340,5050,5050,5050,5050,0
20241007,144400,95972340,5050,5050,5050,5050,2
20241007,144300,95962240,5050,5050,5050,5050,1
20241007,144200,95957190,5050,5070,5070,5050,3000
20241007,144100,80776380,5070,5070,5070,5070,6
20241007,144000,80745960,5070,5070,5070,5070,3
20241007,143900,80730750,5060,5060,5060,5060,0
20241007,143800,80730750,5060,5060,5060,5060,0
20241007,143700,80730750,5060,5060,5060,5060,0
20241007,143600,80730750,5060,5060,5060,5060,0
20241007,143500,80730750,5060,5060,5060,5060,0
20241007,143400,80730750,5060,5060,5060,5060,0
20241007,143300,80730750,5060,5060,5060,5060,0
20241007,143200,80730750,5060,5070,5070,5060,940
20241007,143100,75970320,5060,5090,5090,5060,2000
20241007,143000,65839510,5080,5080,5080,5080,0
20241007,142900,65839510,5080,5080,5080,5080,0
20241007,142800,65839510,5080,5080,5080,5080,0
20241007,142700,65839510,5080,5080,5080,5080,0
20241007,142600,65839510,5080,5080,5080,5080,0
20241007,142500,65839510,5080,5080,5080,5080,0
20241007,142400,65839510,5080,5080,5080,5080,0
20241007,142300,65839510,5080,5080,5080,5080,0
20241007,142200,65839510,5080,5080,5080,5080,0
20241007,142100,65839510,5080,5080,5080,5080,0
20241007,142000,65839510,5080,5080,5080,5080,0
20241007,141900,65839510,5080,5090,5090,5080,2000
20241007,141800,55660170,5090,5090,5090,5090,0
20241007,141700,55660170,5090,5090,5090,5090,0
20241007,141600,55660170,5090,5090,5090,5090,0
20241007,141500,55660170,5090,5090,5090,5090,0
20241007,141400,55660170,5090,5090,5090,5090,0
20241007,141300,55660170,5090,5090,5090,5090,0
20241007,141200,55660170,5090,5090,5090,5090,0
20241007,141100,55660170,5090,5090,5090,5090,5
20241007,141000,55634720,5090,5090,5090,5090,30
20241007,140900,55482020,5110,5110,5110,5110,0
20241007,140800,55482020,5110,5110,5110,5110,0
20241007,140700,55482020,5110,5110,5110,5110,1
20241007,140600,55476910,5090,5090,5090,5090,0
20241007,140500,55476910,5090,5090,5090,5090,0
20241007,140400,55476910,5090,5090,5090,5090,0
20241007,140300,55476910,5090,5090,5090,5090,0
20241007,140200,55476910,5090,5100,5100,5090,1417
20241007,140100,48251180,5100,5100,5100,5100,0
20241007,140000,48251180,5100,5100,5100,5100,0
20241007,135900,48251180,5100,5100,5100,5100,226
20241007,135800,47098580,5100,5100,5100,5100,0
20241007,135700,47098580,5100,5100,5100,5100,0
20241007,135600,47098580,5100,5100,5100,5100,0
20241007,135500,47098580,5100,5100,5100,5100,5
20241007,135400,47073080,5080,5080,5080,5080,0
20241007,135300,47073080,5080,5080,5080,5080,0
20241007,135200,47073080,5080,5080,5080,5080,0
20241007,135100,47073080,5080,5080,5080,5080,0
20241007,135000,47073080,5080,5080,5080,5080,0
20241007,134900,47073080,5080,5080,5080,5080,0
20241007,134800,47073080,5080,5080,5080,5080,9
20241007,134700,47027360,5090,5090,5090,5090,23
20241007,134600,46910290,5090,5090,5090,5090,77
20241007,134500,46518360,5100,5100,5100,5100,0
20241007,134400,46518360,5100,5080,5100,5080,101
20241007,134300,46005260,5110,5110,5110,5110,0
20241007,134200,46005260,5110,5110,5110,5110,0
20241007,134100,46005260,5110,5110,5110,5110,0
20241007,134000,46005260,5110,5110,5110,5110,0
20241007,133900,46005260,5110,5110,5110,5110,0
20241007,133800,46005260,5110,5110,5110,5110,0
20241007,133700,46005260,5110,5110,5110,5110,0
20241007,133600,46005260,5110,5110,5110,5110,0
20241007,133500,46005260,5110,5110,5110,5110,0
20241007,133400,46005260,5110,5110,5110,5110,0
20241007,133300,46005260,5110,5110,5110,5110,0
20241007,133200,46005260,5110,5110,5110,5110,0
20241007,133100,46005260,5110,5100,5110,5100,17
20241007,133000,45918550,5100,5100,5100,5100,400
20241007,132900,43878550,5100,5110,5110,5100,168
20241007,132800,43021160,5120,5120,5120,5120,0
20241007,132700,43021160,5120,5120,5120,5120,0
20241007,132600,43021160,5120,5120,5120,5120,0
20241007,132500,43021160,5120,5120,5120,5120,0
20241007,132400,43021160,5120,5120,5120,5120,1
20241007,132300,43016040,5120,5120,5120,5120,12
20241007,132200,42954600,5120,5120,5120,5120,0
20241007,132100,42954600,5120,5120,5120,5120,0
20241007,132000,42954600,5120,5120,5120,5120,0
20241007,131900,42954600,5120,5120,5120,5120,0
20241007,131800,42954600,5120,5120,5120,5120,0
20241007,131700,42954600,5120,5120,5120,5120,0
20241007,131600,42954600,5120,5120,5120,5120,0
20241007,131500,42954600,5120,5120,5120,5120,0
20241007,131400,42954600,5120,5120,5120,5120,1
20241007,131300,42949480,5120,5120,5120,5120,0
20241007,131200,42949480,5120,5120,5120,5120,5
20241007,131100,42923880,5120,5120,5120,5120,465
20241007,131000,40543080,5120,5120,5120,5120,0
20241007,130900,40543080,5120,5120,5120,5120,0
20241007,130800,40543080,5120,5120,5120,5120,0
20241007,130700,40543080,5120,5120,5120,5120,0
20241007,130600,40543080,5120,5120,5120,5120,0
20241007,130500,40543080,5120,5120,5120,5120,1
20241007,130400,40537960,5120,5120,5120,5120,0
20241007,130300,40537960,5120,5120,5120,5120,0
20241007,130200,40537960,5120,5120,5120,5120,0
20241007,130100,40537960,5120,5120,5120,5120,0
20241007,130000,40537960,5120,5120,5120,5120,0
20241007,125900,40537960,5120,5120,5120,5120,283
20241007,125800,39089000,5120,5120,5120,5120,7
20241007,125700,39053160,5120,5120,5120,5120,31
20241007,125600,38894440,5120,5120,5120,5120,0
20241007,125500,38894440,5120,5120,5120,5120,176
20241007,125400,37993320,5150,5150,5150,5150,0
20241007,125300,37993320,5150,5150,5150,5150,0
20241007,125200,37993320,5150,5150,5150,5150,0
20241007,125100,37993320,5150,5150,5150,5150,0
20241007,125000,37993320,5150,5150,5150,5150,0
20241007,124900,37993320,5150,5150,5150,5150,0
20241007,124800,37993320,5150,5150,5150,5150,0
20241007,124700,37993320,5150,5150,5150,5150,0
20241007,124600,37993320,5150,5150,5150,5150,0
20241007,124500,37993320,5150,5150,5150,5150,0
20241007,124400,37993320,5150,5150,5150,5150,0
20241007,124300,37993320,5150,5150,5150,5150,0
20241007,124200,37993320,5150,5150,5150,5150,0
20241007,124100,37993320,5150,5150,5150,5150,2
20241007,124000,37983020,5150,5150,5150,5150,0
20241007,123900,37983020,5150,5150,5150,5150,0
20241007,123800,37983020,5150,5150,5150,5150,0
20241007,123700,37983020,5150,5150,5150,5150,0
20241007,123600,37983020,5150,5150,5150,5150,0
20241007,123500,37983020,5150,5150,5150,5150,0
20241007,123400,37983020,5150,5150,5150,5150,0
20241007,123300,37983020,5150,5150,5150,5150,0
20241007,123200,37983020,5150,5150,5150,5150,0
20241007,123100,37983020,5150,5150,5150,5150,2
20241007,123000,37972720,5140,5140,5140,5140,2
20241007,122900,37962440,5120,5120,5120,5120,0
20241007,122800,37962440,5120,5120,5120,5120,0
20241007,122700,37962440,5120,5120,5120,5120,0
20241007,122600,37962440,5120,5120,5120,5120,7
20241007,122500,37926600,5160,5160,5160,5160,0
20241007,122400,37926600,5160,5160,5160,5160,0
20241007,122300,37926600,5160,5160,5160,5160,0
20241007,122200,37926600,5160,5160,5160,5160,0
20241007,122100,37926600,5160,5160,5160,5160,0
20241007,122000,37926600,5160,5160,5160,5160,0
20241007,121900,37926600,5160,5160,5160,5160,0
20241007,121800,37926600,5160,5160,5160,5160,0
20241007,121700,37926600,5160,5160,5160,5160,0
20241007,121600,37926600,5160,5150,5160,5150,1000
20241007,121500,32766670,5160,5160,5160,5160,0
20241007,121400,32766670,5160,5160,5160,5160,0
20241007,121300,32766670,5160,5160,5160,5160,0
20241007,121200,32766670,5160,5160,5160,5160,0
20241007,121100,32766670,5160,5160,5160,5160,0
20241007,121000,32766670,5160,5160,5160,5160,0
20241007,120900,32766670,5160,5160,5160,5160,0
20241007,120800,32766670,5160,5160,5160,5160,0
20241007,120700,32766670,5160,5160,5160,5160,0
20241007,120600,32766670,5160,5160,5160,5160,0
20241007,120500,32766670,5160,5160,5160,5160,0
20241007,120400,32766670,5160,5160,5160,5160,0
20241007,120300,32766670,5160,5160,5160,5160,0
20241007,120200,32766670,5160,5160,5160,5160,0
20241007,120100,32766670,5160,5160,5160,5160,0
20241007,120000,32766670,5160,5160,5160,5160,0
20241007,115900,32766670,5160,5160,5160,5160,0
20241007,115800,32766670,5160,5160,5160,5160,0
20241007,115700,32766670,5160,5160,5160,5160,0
20241007,115600,32766670,5160,5160,5160,5160,0
20241007,115500,32766670,5160,5160,5160,5160,0
20241007,115400,32766670,5160,5160,5160,5160,0
20241007,115300,32766670,5160,5160,5160,5160,0
20241007,115200,32766670,5160,5150,5160,5150,534
20241007,115100,30016480,5150,5150,5150,5150,0
20241007,115000,30016480,5150,5150,5150,5150,0
20241007,114900,30016480,5150,5150,5150,5150,20
20241007,114800,29913480,5160,5160,5160,5160,0
20241007,114700,29913480,5160,5140,5160,5140,449
20241007,114600,27599520,5140,5140,5140,5140,0
20241007,114500,27599520,5140,5140,5140,5140,0
20241007,114400,27599520,5140,5140,5140,5140,0
20241007,114300,27599520,5140,5140,5140,5140,0
20241007,114200,27599520,5140,5140,5140,5140,0
20241007,114100,27599520,5140,5140,5140,5140,0
20241007,114000,27599520,5140,5140,5140,5140,0
20241007,113900,27599520,5140,5140,5140,5140,0
20241007,113800,27599520,5140,5140,5140,5140,0
20241007,113700,27599520,5140,5140,5140,5140,0
20241007,113600,27599520,5140,5100,5140,5100,100
20241007,113500,27085860,5090,5100,5100,5090,237
20241007,113400,25877670,5100,5100,5100,5100,0
20241007,113300,25877670,5100,5100,5100,5100,49
20241007,113200,25627770,5130,5130,5130,5130,0
20241007,113100,25627770,5130,5130,5130,5130,0
20241007,113000,25627770,5130,5130,5130,5130,0
20241007,112900,25627770,5130,5130,5130,5130,0
20241007,112800,25627770,5130,5130,5130,5130,0
20241007,112700,25627770,5130,5130,5130,5130,0
20241007,112600,25627770,5130,5130,5130,5130,0
20241007,112500,25627770,5130,5130,5130,5130,0
20241007,112400,25627770,5130,5130,5130,5130,0
20241007,112300,25627770,5130,5130,5130,5130,0
20241007,112200,25627770,5130,5130,5130,5130,0
20241007,112100,25627770,5130,5130,5130,5130,0
20241007,112000,25627770,5130,5130,5130,5130,0
20241007,111900,25627770,5130,5130,5130,5130,0
20241007,111800,25627770,5130,5130,5130,5130,0
20241007,111700,25627770,5130,5130,5130,5130,0
20241007,111600,25627770,5130,5130,5130,5130,0
20241007,111500,25627770,5130,5130,5130,5130,65
20241007,111400,25294320,5130,5130,5130,5130,0
20241007,111300,25294320,5130,5130,5130,5130,0
20241007,111200,25294320,5130,5130,5130,5130,0
20241007,111100,25294320,5130,5130,5130,5130,0
20241007,111000,25294320,5130,5130,5130,5130,0
20241007,110900,25294320,5130,5130,5130,5130,0
20241007,110800,25294320,5130,5130,5130,5130,0
20241007,110700,25294320,5130,5130,5130,5130,0
20241007,110600,25294320,5130,5130,5130,5130,0
20241007,110500,25294320,5130,5130,5130,5130,1
20241007,110400,25289190,5130,5130,5130,5130,0
20241007,110300,25289190,5130,5130,5130,5130,0
20241007,110200,25289190,5130,5130,5130,5130,0
20241007,110100,25289190,5130,5130,5130,5130,0
20241007,110000,25289190,5130,5130,5130,5130,0
20241007,105900,25289190,5130,5130,5130,5130,0
20241007,105800,25289190,5130,5130,5130,5130,0
20241007,105700,25289190,5130,5130,5130,5130,0
20241007,105600,25289190,5130,5130,5130,5130,0
20241007,105500,25289190,5130,5130,5130,5130,0
20241007,105400,25289190,5130,5130,5130,5130,6
20241007,105300,25258410,5140,5140,5140,5140,0
20241007,105200,25258410,5140,5140,5140,5140,0
20241007,105100,25258410,5140,5140,5140,5140,0
20241007,105000,25258410,5140,5140,5140,5140,0
20241007,104900,25258410,5140,5140,5140,5140,0
20241007,104800,25258410,5140,5140,5140,5140,0
20241007,104700,25258410,5140,5140,5140,5140,0
20241007,104600,25258410,5140,5140,5140,5140,0
20241007,104500,25258410,5140,5140,5140,5140,0
20241007,104400,25258410,5140,5140,5140,5140,0
20241007,104300,25258410,5140,5140,5140,5140,0
20241007,104200,25258410,5140,5140,5140,5140,0
20241007,104100,25258410,5140,5140,5140,5140,3
20241007,104000,25242990,5080,5080,5080,5080,0
20241007,103900,25242990,5080,5080,5080,5080,0
20241007,103800,25242990,5080,5080,5080,5080,1
20241007,103700,25237910,5100,5100,5100,5100,0
20241007,103600,25237910,5100,5100,5100,5100,679
20241007,103500,21775010,5120,5120,5120,5120,192
20241007,103400,20791970,5120,5120,5120,5120,118
20241007,103300,20187810,5120,5120,5120,5120,0
20241007,103200,20187810,5120,5120,5120,5120,0
20241007,103100,20187810,5120,5120,5120,5120,0
20241007,103000,20187810,5120,5120,5120,5120,465
20241007,102900,17807010,5120,5120,5120,5120,113
20241007,102800,17228450,5130,5130,5130,5130,0
20241007,102700,17228450,5130,5130,5130,5130,3
20241007,102600,17213060,5130,5130,5130,5130,13
20241007,102500,17146370,5130,5130,5130,5130,0
20241007,102400,17146370,5130,5130,5130,5130,458
20241007,102300,14796830,5130,5130,5130,5130,0
20241007,102200,14796830,5130,5130,5130,5130,50
20241007,102100,14540330,5130,5130,5130,5130,0
20241007,102000,14540330,5130,5130,5130,5130,0
20241007,101900,14540330,5130,5130,5130,5130,0
20241007,101800,14540330,5130,5130,5130,5130,15
20241007,101700,14463380,5130,5130,5130,5130,1
20241007,101600,14458250,5130,5130,5130,5130,0
20241007,101500,14458250,5130,5130,5130,5130,0
20241007,101400,14458250,5130,5130,5130,5130,0
20241007,101300,14458250,5130,5130,5130,5130,0
20241007,101200,14458250,5130,5130,5130,5130,0
20241007,101100,14458250,5130,5130,5130,5130,0
20241007,101000,14458250,5130,5130,5130,5130,50
20241007,100900,14201750,5130,5130,5130,5130,175
20241007,100800,13304000,5140,5140,5140,5140,1
20241007,100700,13298860,5150,5150,5150,5150,0
20241007,100600,13298860,5150,5150,5150,5150,0
20241007,100500,13298860,5150,5150,5150,5150,0
20241007,100400,13298860,5150,5150,5150,5150,0
20241007,100300,13298860,5150,5150,5150,5150,1
20241007,100200,13293710,5150,5150,5150,5150,0
20241007,100100,13293710,5150,5150,5150,5150,0
20241007,100000,13293710,5150,5150,5150,5150,1
20241007,095900,13288560,5160,5160,5160,5160,0
20241007,095800,13288560,5160,5160,5160,5160,0
20241007,095700,13288560,5160,5160,5160,5160,0
20241007,095600,13288560,5160,5160,5160,5160,0
20241007,095500,13288560,5160,5160,5160,5160,0
20241007,095400,13288560,5160,5160,5160,5160,0
20241007,095300,13288560,5160,5160,5160,5160,0
20241007,095200,13288560,5160,5160,5160,5160,0
20241007,095100,13288560,5160,5160,5160,5160,0
20241007,095000,13288560,5160,5160,5160,5160,0
20241007,094900,13288560,5160,5160,5160,5160,0
20241007,094800,13288560,5160,5160,5160,5160,0
20241007,094700,13288560,5160,5160,5160,5160,0
20241007,094600,13288560,5160,5160,5160,5160,11
20241007,094500,13231800,5160,5160,5160,5160,25
20241007,094400,13102800,5160,5160,5160,5160,0
20241007,094300,13102800,5160,5160,5160,5160,2
20241007,094200,13092480,5150,5150,5150,5150,72
20241007,094100,12721680,5140,5140,5140,5140,0
20241007,094000,12721680,5140,5140,5140,5140,0
20241007,093900,12721680,5140,5140,5140,5140,0
20241007,093800,12721680,5140,5140,5140,5140,0
20241007,093700,12721680,5140,5140,5140,5140,35
20241007,093600,12541780,5160,5160,5160,5160,1
20241007,093500,12536620,5140,5140,5140,5140,0
20241007,093400,12536620,5140,5140,5140,5140,0
20241007,093300,12536620,5140,5140,5140,5140,68
20241007,093200,12187100,5130,5130,5130,5130,0
20241007,093100,12187100,5130,5130,5130,5130,27
20241007,093000,12048590,5130,5130,5130,5130,0
20241007,092900,12048590,5130,5130,5130,5130,0
20241007,092800,12048590,5130,5130,5130,5130,0
20241007,092700,12048590,5130,5130,5130,5130,0
20241007,092600,12048590,5130,5130,5130,5130,0
20241007,092500,12048590,5130,5130,5130,5130,0
20241007,092400,12048590,5130,5130,5130,5130,0
20241007,092300,12048590,5130,5130,5130,5130,4
20241007,092200,12028070,5110,5110,5110,5110,0
20241007,092100,12028070,5110,5110,5110,5110,0
20241007,092000,12028070,5110,5110,5110,5110,0
20241007,091900,12028070,5110,5110,5110,5110,0
20241007,091800,12028070,5110,5110,5110,5110,71
20241007,091700,11665260,5080,5080,5080,5080,0
20241007,091600,11665260,5080,5080,5080,5080,0
20241007,091500,11665260,5080,5080,5080,5080,0
20241007,091400,11665260,5080,5080,5080,5080,0
20241007,091300,11665260,5080,5080,5080,5080,0
20241007,091200,11665260,5080,5130,5130,5060,1143
20241007,091100,5848360,5160,5160,5160,5160,0
20241007,091000,5848360,5160,5160,5160,5160,19
20241007,090900,5750320,5200,5200,5200,5200,0
20241007,090800,5750320,5200,5200,5200,5200,109
20241007,090700,5183520,5200,5200,5200,5200,403
20241007,090600,3087920,5200,5190,5200,5190,300
20241007,090500,1527930,5200,5170,5200,5170,201
20241007,090400,484170,5100,5100,5100,5100,0
20241007,090300,484170,5100,5100,5100,5100,0
20241007,090200,484170,5100,5100,5100,5100,0
20241007,090100,484170,5100,5150,5150,5100,63
20241007,090000,160710,5170,5190,5190,5170,31