stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,193200,229927120,10820,10820,10820,10820,244
20241014,193100,229927120,10820,10820,10820,10820,0
20241014,193000,229927120,10820,10820,10820,10820,0
20241014,192900,229927120,10820,10820,10820,10820,0
20241014,192800,229927120,10820,10820,10820,10820,0
20241014,192700,229927120,10820,10820,10820,10820,0
20241014,192600,229927120,10820,10820,10820,10820,0
20241014,192500,229927120,10820,10820,10820,10820,0
20241014,192400,229927120,10820,10820,10820,10820,0
20241014,192300,229927120,10820,10820,10820,10820,0
20241014,192200,229927120,10820,10820,10820,10820,0
20241014,192100,229927120,10820,10820,10820,10820,0
20241014,192000,229927120,10820,10820,10820,10820,0
20241014,191900,229927120,10820,10820,10820,10820,0
20241014,191800,229927120,10820,10820,10820,10820,0
20241014,191700,229927120,10820,10820,10820,10820,0
20241014,191600,229927120,10820,10820,10820,10820,0
20241014,191500,229927120,10820,10820,10820,10820,0
20241014,191400,229927120,10820,10820,10820,10820,0
20241014,191300,229927120,10820,10820,10820,10820,0
20241014,191200,229927120,10820,10820,10820,10820,0
20241014,191100,229927120,10820,10820,10820,10820,0
20241014,191000,229927120,10820,10820,10820,10820,0
20241014,190900,229927120,10820,10820,10820,10820,0
20241014,190800,229927120,10820,10820,10820,10820,0
20241014,190700,229927120,10820,10820,10820,10820,0
20241014,190600,229927120,10820,10820,10820,10820,0
20241014,190500,229927120,10820,10820,10820,10820,0
20241014,190400,229927120,10820,10820,10820,10820,0
20241014,190300,229927120,10820,10820,10820,10820,0
20241014,190200,229927120,10820,10820,10820,10820,244
20241014,190100,229927120,10820,10820,10820,10820,0
20241014,190000,229927120,10820,10820,10820,10820,0
20241014,185900,229927120,10820,10820,10820,10820,0
20241014,185800,229927120,10820,10820,10820,10820,0
20241014,185700,229927120,10820,10820,10820,10820,0
20241014,185600,229927120,10820,10820,10820,10820,0
20241014,185500,229927120,10820,10820,10820,10820,0
20241014,185400,229927120,10820,10820,10820,10820,0
20241014,185300,229927120,10820,10820,10820,10820,0
20241014,185200,229927120,10820,10820,10820,10820,0
20241014,185100,229927120,10820,10820,10820,10820,0
20241014,185000,229927120,10820,10820,10820,10820,0
20241014,184900,229927120,10820,10820,10820,10820,0
20241014,184800,229927120,10820,10820,10820,10820,0
20241014,184700,229927120,10820,10820,10820,10820,0
20241014,184600,229927120,10820,10820,10820,10820,0
20241014,184500,229927120,10820,10820,10820,10820,0
20241014,184400,229927120,10820,10820,10820,10820,0
20241014,184300,229927120,10820,10820,10820,10820,0
20241014,184200,229927120,10820,10820,10820,10820,0
20241014,184100,229927120,10820,10820,10820,10820,0
20241014,184000,229927120,10820,10820,10820,10820,0
20241014,183900,229927120,10820,10820,10820,10820,0
20241014,183800,229927120,10820,10820,10820,10820,0
20241014,183700,229927120,10820,10820,10820,10820,0
20241014,183600,229927120,10820,10820,10820,10820,0
20241014,183500,229927120,10820,10820,10820,10820,0
20241014,183400,229927120,10820,10820,10820,10820,0
20241014,183300,229927120,10820,10820,10820,10820,0
20241014,183200,229927120,10820,10820,10820,10820,244
20241014,183100,229927120,10820,10820,10820,10820,0
20241014,183000,229927120,10820,10820,10820,10820,0
20241014,182900,229927120,10820,10820,10820,10820,0
20241014,182800,229927120,10820,10820,10820,10820,0
20241014,182700,229927120,10820,10820,10820,10820,0
20241014,182600,229927120,10820,10820,10820,10820,0
20241014,182500,229927120,10820,10820,10820,10820,0
20241014,182400,229927120,10820,10820,10820,10820,0
20241014,182300,229927120,10820,10820,10820,10820,0
20241014,182200,229927120,10820,10820,10820,10820,0
20241014,182100,229927120,10820,10820,10820,10820,0
20241014,182000,229927120,10820,10820,10820,10820,0
20241014,181900,229927120,10820,10820,10820,10820,0
20241014,181800,229927120,10820,10820,10820,10820,0
20241014,181700,229927120,10820,10820,10820,10820,0
20241014,181600,229927120,10820,10820,10820,10820,0
20241014,181500,229927120,10820,10820,10820,10820,0
20241014,181400,229927120,10820,10820,10820,10820,0
20241014,181300,229927120,10820,10820,10820,10820,0
20241014,181200,229927120,10820,10820,10820,10820,0
20241014,181100,229927120,10820,10820,10820,10820,0
20241014,181000,229927120,10820,10820,10820,10820,0
20241014,180900,229927120,10820,10820,10820,10820,0
20241014,180800,229927120,10820,10820,10820,10820,0
20241014,180700,229927120,10820,10820,10820,10820,0
20241014,180600,229927120,10820,10820,10820,10820,0
20241014,180500,229927120,10820,10820,10820,10820,0
20241014,180400,229927120,10820,10820,10820,10820,0
20241014,180300,229927120,10820,10820,10820,10820,0
20241014,180200,229927120,10820,10820,10820,10820,244
20241014,180100,229927120,10820,10820,10820,10820,0
20241014,180000,229927120,10820,10820,10820,10820,0
20241014,175900,229927120,10820,10820,10820,10820,0
20241014,175800,229927120,10820,10820,10820,10820,0
20241014,175700,229927120,10820,10820,10820,10820,0
20241014,175600,229927120,10820,10820,10820,10820,0
20241014,175500,229927120,10820,10820,10820,10820,0
20241014,175400,229927120,10820,10820,10820,10820,0
20241014,175300,229927120,10820,10820,10820,10820,0
20241014,175200,229927120,10820,10820,10820,10820,0
20241014,175100,229927120,10820,10820,10820,10820,0
20241014,175000,229927120,10820,10820,10820,10820,0
20241014,174900,229927120,10820,10820,10820,10820,0
20241014,174800,229927120,10820,10820,10820,10820,0
20241014,174700,229927120,10820,10820,10820,10820,0
20241014,174600,229927120,10820,10820,10820,10820,0
20241014,174500,229927120,10820,10820,10820,10820,0
20241014,174400,229927120,10820,10820,10820,10820,0
20241014,174300,229927120,10820,10820,10820,10820,0
20241014,174200,229927120,10820,10820,10820,10820,0
20241014,174100,229927120,10820,10820,10820,10820,0
20241014,174000,229927120,10820,10820,10820,10820,0
20241014,173900,229927120,10820,10820,10820,10820,0
20241014,173800,229927120,10820,10820,10820,10820,0
20241014,173700,229927120,10820,10820,10820,10820,0
20241014,173600,229927120,10820,10820,10820,10820,0
20241014,173500,229927120,10820,10820,10820,10820,0
20241014,173400,229927120,10820,10820,10820,10820,0
20241014,173300,229927120,10820,10820,10820,10820,0
20241014,173200,229927120,10820,10820,10820,10820,244
20241014,173100,229927120,10820,10820,10820,10820,0
20241014,173000,229927120,10820,10820,10820,10820,0
20241014,172900,229927120,10820,10820,10820,10820,0
20241014,172800,229927120,10820,10820,10820,10820,0
20241014,172700,229927120,10820,10820,10820,10820,0
20241014,172600,229927120,10820,10820,10820,10820,0
20241014,172500,229927120,10820,10820,10820,10820,0
20241014,172400,229927120,10820,10820,10820,10820,0
20241014,172300,229927120,10820,10820,10820,10820,0
20241014,172200,229927120,10820,10820,10820,10820,0
20241014,172100,229927120,10820,10820,10820,10820,0
20241014,172000,229927120,10820,10820,10820,10820,0
20241014,171900,229927120,10820,10820,10820,10820,0
20241014,171800,229927120,10820,10820,10820,10820,0
20241014,171700,229927120,10820,10820,10820,10820,0
20241014,171600,229927120,10820,10820,10820,10820,0
20241014,171500,229927120,10820,10820,10820,10820,0
20241014,171400,229927120,10820,10820,10820,10820,0
20241014,171300,229927120,10820,10820,10820,10820,0
20241014,171200,229927120,10820,10820,10820,10820,0
20241014,171100,229927120,10820,10820,10820,10820,0
20241014,171000,229927120,10820,10820,10820,10820,0
20241014,170900,229927120,10820,10820,10820,10820,0
20241014,170800,229927120,10820,10820,10820,10820,0
20241014,170700,229927120,10820,10820,10820,10820,0
20241014,170600,229927120,10820,10820,10820,10820,0
20241014,170500,229927120,10820,10820,10820,10820,0
20241014,170400,229927120,10820,10820,10820,10820,0
20241014,170300,229927120,10820,10820,10820,10820,0
20241014,170200,229927120,10820,10820,10820,10820,244
20241014,170100,229927120,10820,10820,10820,10820,0
20241014,170000,229927120,10820,10820,10820,10820,0
20241014,165900,229927120,10820,10820,10820,10820,0
20241014,165800,229927120,10820,10820,10820,10820,0
20241014,165700,229927120,10820,10820,10820,10820,0
20241014,165600,229927120,10820,10820,10820,10820,0
20241014,165500,229927120,10820,10820,10820,10820,0
20241014,165400,229927120,10820,10820,10820,10820,0
20241014,165300,229927120,10820,10820,10820,10820,0
20241014,165200,229927120,10820,10820,10820,10820,0
20241014,165100,229927120,10820,10820,10820,10820,0
20241014,165000,229927120,10820,10820,10820,10820,0
20241014,164900,229927120,10820,10820,10820,10820,0
20241014,164800,229927120,10820,10820,10820,10820,0
20241014,164700,229927120,10820,10820,10820,10820,0
20241014,164600,229927120,10820,10820,10820,10820,0
20241014,164500,229927120,10820,10820,10820,10820,0
20241014,164400,229927120,10820,10820,10820,10820,0
20241014,164300,229927120,10820,10820,10820,10820,0
20241014,164200,229927120,10820,10820,10820,10820,0
20241014,164100,229927120,10820,10820,10820,10820,0
20241014,164000,229927120,10820,10820,10820,10820,0
20241014,163900,229927120,10820,10820,10820,10820,0
20241014,163800,229927120,10820,10820,10820,10820,0
20241014,163700,229927120,10820,10820,10820,10820,0
20241014,163600,229927120,10820,10820,10820,10820,0
20241014,163500,229927120,10820,10820,10820,10820,0
20241014,163400,229927120,10820,10820,10820,10820,0
20241014,163300,229927120,10820,10820,10820,10820,0
20241014,163200,229927120,10820,10820,10820,10820,244
20241014,163100,229927120,10820,10820,10820,10820,0
20241014,163000,229927120,10820,10820,10820,10820,0
20241014,162900,229927120,10820,10820,10820,10820,0
20241014,162800,229927120,10820,10820,10820,10820,0
20241014,162700,229927120,10820,10820,10820,10820,0
20241014,162600,229927120,10820,10820,10820,10820,0
20241014,162500,229927120,10820,10820,10820,10820,0
20241014,162400,229927120,10820,10820,10820,10820,0
20241014,162300,229927120,10820,10820,10820,10820,0
20241014,162200,229927120,10820,10820,10820,10820,0
20241014,162100,229927120,10820,10820,10820,10820,0
20241014,162000,229927120,10820,10820,10820,10820,0
20241014,161900,229927120,10820,10820,10820,10820,0
20241014,161800,229927120,10820,10820,10820,10820,0
20241014,161700,229927120,10820,10820,10820,10820,0
20241014,161600,229927120,10820,10820,10820,10820,0
20241014,161500,229927120,10820,10820,10820,10820,0
20241014,161400,229927120,10820,10820,10820,10820,0
20241014,161300,229927120,10820,10820,10820,10820,0
20241014,161200,229927120,10820,10820,10820,10820,0
20241014,161100,229927120,10820,10820,10820,10820,0
20241014,161000,229927120,10820,10820,10820,10820,0
20241014,160900,229927120,10820,10820,10820,10820,0
20241014,160800,229927120,10820,10820,10820,10820,0
20241014,160700,229927120,10820,10820,10820,10820,0
20241014,160600,229927120,10820,10820,10820,10820,0
20241014,160500,229927120,10820,10820,10820,10820,0
20241014,160400,229927120,10820,10820,10820,10820,0
20241014,160300,229927120,10820,10820,10820,10820,0
20241014,160200,229927120,10820,10820,10820,10820,244
20241014,160100,229927120,10820,10820,10820,10820,0
20241014,160000,229927120,10820,10820,10820,10820,0
20241014,155900,229927120,10820,10820,10820,10820,0
20241014,155800,229927120,10820,10820,10820,10820,0
20241014,155700,229927120,10820,10820,10820,10820,0
20241014,155600,229927120,10820,10820,10820,10820,0
20241014,155500,229927120,10820,10820,10820,10820,0
20241014,155400,229927120,10820,10820,10820,10820,0
20241014,155300,229927120,10820,10820,10820,10820,0
20241014,155200,229927120,10820,10820,10820,10820,0
20241014,155100,229927120,10820,10820,10820,10820,0
20241014,155000,229927120,10820,10820,10820,10820,0
20241014,154900,229927120,10820,10820,10820,10820,0
20241014,154800,229927120,10820,10820,10820,10820,0
20241014,154700,229927120,10820,10820,10820,10820,0
20241014,154600,229927120,10820,10820,10820,10820,0
20241014,154500,229927120,10820,10820,10820,10820,0
20241014,154400,229927120,10820,10820,10820,10820,0
20241014,154300,229927120,10820,10820,10820,10820,0
20241014,154200,229927120,10820,10820,10820,10820,0
20241014,154100,229927120,10820,10820,10820,10820,0
20241014,154000,229927120,10820,10820,10820,10820,0
20241014,153900,229927120,10820,10820,10820,10820,0
20241014,153800,229927120,10820,10820,10820,10820,0
20241014,153700,229927120,10820,10820,10820,10820,0
20241014,153600,229927120,10820,10820,10820,10820,0
20241014,153500,229927120,10820,10820,10820,10820,0
20241014,153400,229927120,10820,10820,10820,10820,0
20241014,153300,229927120,10820,10820,10820,10820,0
20241014,153200,229927120,10820,10820,10820,10820,244
20241014,153100,229927120,10820,10820,10820,10820,0
20241014,153000,229927120,10820,10820,10820,10820,244
20241014,152900,227287040,10820,10820,10820,10820,0
20241014,152800,227287040,10820,10820,10820,10820,0
20241014,152700,227287040,10820,10820,10820,10820,0
20241014,152600,227287040,10820,10820,10820,10820,0
20241014,152500,227287040,10820,10820,10820,10820,0
20241014,152400,227287040,10820,10820,10820,10820,0
20241014,152300,227287040,10820,10820,10820,10820,0
20241014,152200,227287040,10820,10820,10820,10820,0
20241014,152100,227287040,10820,10820,10820,10820,0
20241014,152000,227287040,10820,10820,10820,10820,0
20241014,151900,227287040,10820,10820,10820,10810,53
20241014,151800,226713780,10820,10830,10840,10800,118
20241014,151700,225437460,10820,10800,10820,10800,165
20241014,151600,223652720,10790,10790,10790,10790,259
20241014,151500,220858110,10790,10790,10790,10790,0
20241014,151400,220858110,10790,10790,10790,10790,20
20241014,151300,220642310,10790,10780,10790,10780,104
20241014,151200,219520980,10780,10770,10780,10770,9
20241014,151100,219424000,10770,10780,10780,10760,21
20241014,151000,219197920,10780,10780,10780,10770,5
20241014,150900,219144030,10780,10770,10780,10770,4
20241014,150800,219100920,10760,10780,10780,10760,4
20241014,150700,219057840,10780,10780,10780,10700,1930
20241014,150600,198380780,10780,10780,10780,10780,4
20241014,150500,198337660,10780,10780,10780,10780,20
20241014,150400,198122060,10780,10780,10780,10780,17
20241014,150300,197938800,10780,10780,10780,10780,0
20241014,150200,197938800,10780,10750,10780,10740,1543
20241014,150100,181352830,10750,10750,10750,10750,1
20241014,150000,181342080,10740,10750,10750,10740,390
20241014,145900,177152520,10780,10780,10780,10780,0
20241014,145800,177152520,10780,10780,10780,10780,0
20241014,145700,177152520,10780,10760,10780,10760,11
20241014,145600,177034140,10780,10780,10780,10780,0
20241014,145500,177034140,10780,10780,10780,10780,0
20241014,145400,177034140,10780,10780,10780,10780,0
20241014,145300,177034140,10780,10780,10780,10780,0
20241014,145200,177034140,10780,10780,10780,10780,0
20241014,145100,177034140,10780,10780,10780,10780,0
20241014,145000,177034140,10780,10780,10780,10780,0
20241014,144900,177034140,10780,10780,10780,10780,1
20241014,144800,177023360,10780,10770,10780,10760,111
20241014,144700,175828880,10790,10790,10790,10790,0
20241014,144600,175828880,10790,10790,10790,10790,0
20241014,144500,175828880,10790,10790,10790,10790,0
20241014,144400,175828880,10790,10790,10790,10790,0
20241014,144300,175828880,10790,10790,10790,10790,0
20241014,144200,175828880,10790,10790,10790,10790,10
20241014,144100,175720980,10800,10800,10800,10800,0
20241014,144000,175720980,10800,10800,10800,10800,0
20241014,143900,175720980,10800,10800,10800,10800,0
20241014,143800,175720980,10800,10800,10800,10800,0
20241014,143700,175720980,10800,10800,10800,10800,0
20241014,143600,175720980,10800,10800,10800,10800,0
20241014,143500,175720980,10800,10800,10800,10800,1
20241014,143400,175710180,10800,10800,10800,10800,8
20241014,143300,175623780,10800,10770,10800,10770,52
20241014,143200,175063380,10800,10800,10800,10800,0
20241014,143100,175063380,10800,10800,10800,10800,0
20241014,143000,175063380,10800,10800,10800,10800,0
20241014,142900,175063380,10800,10800,10800,10800,0
20241014,142800,175063380,10800,10800,10800,10800,0
20241014,142700,175063380,10800,10800,10800,10800,0
20241014,142600,175063380,10800,10800,10800,10800,0
20241014,142500,175063380,10800,10780,10800,10760,36
20241014,142400,174675820,10800,10800,10800,10800,2
20241014,142300,174654220,10780,10780,10780,10780,5
20241014,142200,174600320,10800,10800,10800,10800,0
20241014,142100,174600320,10800,10800,10800,10800,32
20241014,142000,174254720,10780,10780,10780,10780,54
20241014,141900,173672600,10790,10790,10790,10790,62
20241014,141800,173003620,10800,10800,10800,10800,20
20241014,141700,172787620,10790,10790,10790,10790,9
20241014,141600,172690510,10800,10800,10800,10800,0
20241014,141500,172690510,10800,10800,10800,10800,0
20241014,141400,172690510,10800,10800,10800,10800,0
20241014,141300,172690510,10800,10800,10800,10800,10
20241014,141200,172582510,10870,10870,10870,10870,0
20241014,141100,172582510,10870,10870,10870,10870,0
20241014,141000,172582510,10870,10870,10870,10870,0
20241014,140900,172582510,10870,10870,10870,10870,0
20241014,140800,172582510,10870,10870,10870,10870,0
20241014,140700,172582510,10870,10870,10870,10870,0
20241014,140600,172582510,10870,10870,10870,10870,0
20241014,140500,172582510,10870,10870,10870,10870,4
20241014,140400,172539030,10870,10860,10870,10860,7
20241014,140300,172462990,10870,10870,10870,10870,5
20241014,140200,172408640,10860,10860,10870,10860,12
20241014,140100,172278300,10870,10870,10870,10870,0
20241014,140000,172278300,10870,10870,10870,10870,1
20241014,135900,172267430,10870,10860,10870,10800,467
20241014,135800,167219060,10870,10870,10870,10870,1
20241014,135700,167208190,10870,10870,10870,10870,6
20241014,135600,167142970,10880,10870,10880,10870,8
20241014,135500,167055980,10880,10880,10880,10880,0
20241014,135400,167055980,10880,10880,10880,10880,0
20241014,135300,167055980,10880,10880,10880,10880,0
20241014,135200,167055980,10880,10880,10880,10880,0
20241014,135100,167055980,10880,10880,10880,10880,0
20241014,135000,167055980,10880,10880,10880,10880,0
20241014,134900,167055980,10880,10880,10880,10880,0
20241014,134800,167055980,10880,10870,10880,10870,6
20241014,134700,166990750,10880,10870,10880,10870,6
20241014,134600,166925520,10880,10880,10880,10880,0
20241014,134500,166925520,10880,10880,10880,10880,0
20241014,134400,166925520,10880,10880,10880,10880,0
20241014,134300,166925520,10880,10880,10880,10880,0
20241014,134200,166925520,10880,10880,10880,10880,0
20241014,134100,166925520,10880,10880,10880,10880,2
20241014,134000,166903760,10870,10870,10870,10870,5
20241014,133900,166849410,10880,10880,10880,10880,1
20241014,133800,166838530,10860,10860,10860,10860,1
20241014,133700,166827670,10880,10880,10880,10880,0
20241014,133600,166827670,10880,10880,10880,10880,0
20241014,133500,166827670,10880,10880,10880,10880,0
20241014,133400,166827670,10880,10880,10880,10880,0
20241014,133300,166827670,10880,10850,10880,10850,2
20241014,133200,166805940,10880,10880,10880,10880,0
20241014,133100,166805940,10880,10880,10880,10880,10
20241014,133000,166697140,10880,10880,10880,10880,0
20241014,132900,166697140,10880,10880,10880,10880,3
20241014,132800,166664500,10880,10860,10880,10860,11
20241014,132700,166544970,10880,10880,10880,10880,5
20241014,132600,166490570,10880,10880,10880,10880,9
20241014,132500,166392650,10810,10810,10810,10810,92
20241014,132400,165398130,10900,10900,10900,10900,0
20241014,132300,165398130,10900,10900,10900,10900,0
20241014,132200,165398130,10900,10900,10900,10900,0
20241014,132100,165398130,10900,10900,10900,10900,0
20241014,132000,165398130,10900,10900,10900,10900,0
20241014,131900,165398130,10900,10890,10900,10890,20
20241014,131800,165180320,10880,10880,10880,10880,92
20241014,131700,164179360,10880,10790,10880,10780,3120
20241014,131600,130507700,10790,10800,10800,10790,499
20241014,131500,125122180,10870,10870,10870,10870,0
20241014,131400,125122180,10870,10870,10870,10870,0
20241014,131300,125122180,10870,10870,10870,10870,0
20241014,131200,125122180,10870,10870,10870,10870,0
20241014,131100,125122180,10870,10870,10870,10870,0
20241014,131000,125122180,10870,10870,10870,10870,0
20241014,130900,125122180,10870,10870,10870,10870,0
20241014,130800,125122180,10870,10870,10870,10870,0
20241014,130700,125122180,10870,10870,10870,10870,0
20241014,130600,125122180,10870,10870,10870,10870,0
20241014,130500,125122180,10870,10870,10870,10870,0
20241014,130400,125122180,10870,10870,10870,10870,0
20241014,130300,125122180,10870,10870,10870,10870,0
20241014,130200,125122180,10870,10870,10870,10870,1
20241014,130100,125111310,10870,10870,10870,10870,1
20241014,130000,125100440,10870,10870,10870,10840,103
20241014,125900,123983830,10870,10850,10870,10850,543
20241014,125800,118092130,10850,10810,10850,10810,493
20241014,125700,112752980,10810,10810,10810,10810,0
20241014,125600,112752980,10810,10810,10810,10810,0
20241014,125500,112752980,10810,10810,10810,10810,0
20241014,125400,112752980,10810,10810,10810,10810,1
20241014,125300,112742170,10770,10770,10770,10770,0
20241014,125200,112742170,10770,10770,10770,10770,47
20241014,125100,112235980,10820,10820,10820,10820,0
20241014,125000,112235980,10820,10820,10820,10820,0
20241014,124900,112235980,10820,10820,10820,10820,0
20241014,124800,112235980,10820,10820,10820,10820,0
20241014,124700,112235980,10820,10820,10820,10820,0
20241014,124600,112235980,10820,10820,10820,10820,0
20241014,124500,112235980,10820,10820,10820,10820,0
20241014,124400,112235980,10820,10820,10820,10820,0
20241014,124300,112235980,10820,10820,10820,10820,0
20241014,124200,112235980,10820,10820,10820,10820,0
20241014,124100,112235980,10820,10820,10820,10820,0
20241014,124000,112235980,10820,10820,10820,10820,0
20241014,123900,112235980,10820,10820,10820,10820,0
20241014,123800,112235980,10820,10820,10820,10820,0
20241014,123700,112235980,10820,10820,10820,10820,0
20241014,123600,112235980,10820,10820,10820,10820,0
20241014,123500,112235980,10820,10820,10820,10820,0
20241014,123400,112235980,10820,10770,10820,10770,2
20241014,123300,112214390,10820,10820,10820,10820,0
20241014,123200,112214390,10820,10820,10820,10820,0
20241014,123100,112214390,10820,10820,10820,10820,0
20241014,123000,112214390,10820,10820,10820,10820,0
20241014,122900,112214390,10820,10820,10820,10820,0
20241014,122800,112214390,10820,10820,10820,10820,0
20241014,122700,112214390,10820,10820,10820,10820,1
20241014,122600,112203570,10770,10770,10770,10770,0
20241014,122500,112203570,10770,10770,10770,10770,44
20241014,122400,111729690,10820,10820,10820,10820,0
20241014,122300,111729690,10820,10820,10820,10820,0
20241014,122200,111729690,10820,10820,10820,10820,0
20241014,122100,111729690,10820,10820,10820,10820,0
20241014,122000,111729690,10820,10820,10820,10820,0
20241014,121900,111729690,10820,10820,10820,10820,0
20241014,121800,111729690,10820,10820,10820,10820,0
20241014,121700,111729690,10820,10820,10820,10820,0
20241014,121600,111729690,10820,10820,10820,10820,1
20241014,121500,111718870,10770,10770,10770,10770,1
20241014,121400,111708100,10820,10820,10820,10820,0
20241014,121300,111708100,10820,10820,10820,10820,0
20241014,121200,111708100,10820,10820,10820,10820,0
20241014,121100,111708100,10820,10820,10820,10820,0
20241014,121000,111708100,10820,10820,10820,10820,0
20241014,120900,111708100,10820,10820,10820,10820,0
20241014,120800,111708100,10820,10810,10820,10810,3
20241014,120700,111675650,10830,10830,10830,10830,0
20241014,120600,111675650,10830,10830,10830,10830,0
20241014,120500,111675650,10830,10830,10830,10830,0
20241014,120400,111675650,10830,10830,10830,10830,0
20241014,120300,111675650,10830,10830,10830,10830,0
20241014,120200,111675650,10830,10830,10830,10830,0
20241014,120100,111675650,10830,10830,10830,10830,0
20241014,120000,111675650,10830,10830,10830,10830,1
20241014,115900,111664820,10830,10830,10830,10830,0
20241014,115800,111664820,10830,10830,10830,10830,0
20241014,115700,111664820,10830,10830,10830,10830,0
20241014,115600,111664820,10830,10830,10830,10830,0
20241014,115500,111664820,10830,10780,10830,10780,1003
20241014,115400,100852330,10830,10780,10830,10780,24
20241014,115300,100593410,10830,10830,10830,10830,100
20241014,115200,99510410,10830,10830,10830,10830,0
20241014,115100,99510410,10830,10830,10830,10830,4
20241014,115000,99467090,10830,10830,10830,10830,0
20241014,114900,99467090,10830,10830,10830,10830,0
20241014,114800,99467090,10830,10830,10830,10830,0
20241014,114700,99467090,10830,10830,10830,10830,1
20241014,114600,99456260,10770,10770,10770,10770,10
20241014,114500,99348560,10830,10830,10830,10770,134
20241014,114400,97905110,10790,10800,10800,10790,718
20241014,114300,90157790,10830,10830,10830,10830,0
20241014,114200,90157790,10830,10830,10830,10830,0
20241014,114100,90157790,10830,10830,10830,10830,0
20241014,114000,90157790,10830,10830,10830,10830,2
20241014,113900,90136130,10830,10830,10830,10830,0
20241014,113800,90136130,10830,10830,10830,10830,0
20241014,113700,90136130,10830,10830,10830,10830,0
20241014,113600,90136130,10830,10830,10830,10830,0
20241014,113500,90136130,10830,10830,10830,10830,0
20241014,113400,90136130,10830,10830,10830,10830,0
20241014,113300,90136130,10830,10830,10830,10830,0
20241014,113200,90136130,10830,10830,10830,10830,2
20241014,113100,90114470,10830,10810,10830,10790,9
20241014,113000,90017300,10830,10830,10830,10830,0
20241014,112900,90017300,10830,10830,10830,10830,2
20241014,112800,89995640,10830,10830,10830,10830,0
20241014,112700,89995640,10830,10830,10830,10830,1
20241014,112600,89984810,10830,10830,10830,10830,0
20241014,112500,89984810,10830,10830,10830,10830,0
20241014,112400,89984810,10830,10830,10830,10830,0
20241014,112300,89984810,10830,10830,10830,10830,2
20241014,112200,89963150,10830,10830,10830,10830,0
20241014,112100,89963150,10830,10830,10830,10830,0
20241014,112000,89963150,10830,10820,10830,10820,2
20241014,111900,89941500,10830,10830,10830,10830,0
20241014,111800,89941500,10830,10830,10830,10830,0
20241014,111700,89941500,10830,10830,10830,10830,0
20241014,111600,89941500,10830,10830,10830,10830,0
20241014,111500,89941500,10830,10830,10830,10830,0
20241014,111400,89941500,10830,10830,10830,10830,0
20241014,111300,89941500,10830,10830,10830,10830,1
20241014,111200,89930670,10830,10830,10830,10830,1
20241014,111100,89919840,10830,10830,10830,10830,24
20241014,111000,89659920,10870,10870,10870,10870,0
20241014,110900,89659920,10870,10870,10870,10870,0
20241014,110800,89659920,10870,10870,10870,10870,0
20241014,110700,89659920,10870,10870,10870,10870,0
20241014,110600,89659920,10870,10870,10870,10870,0
20241014,110500,89659920,10870,10860,10870,10860,3
20241014,110400,89627320,10870,10870,10870,10870,0
20241014,110300,89627320,10870,10870,10870,10870,0
20241014,110200,89627320,10870,10870,10870,10870,0
20241014,110100,89627320,10870,10870,10870,10870,3
20241014,110000,89594710,10870,10870,10870,10870,0
20241014,105900,89594710,10870,10870,10870,10870,0
20241014,105800,89594710,10870,10870,10870,10870,0
20241014,105700,89594710,10870,10870,10870,10870,0
20241014,105600,89594710,10870,10870,10870,10870,0
20241014,105500,89594710,10870,10870,10870,10870,0
20241014,105400,89594710,10870,10860,10870,10860,5
20241014,105300,89540370,10870,10870,10870,10870,5
20241014,105200,89486020,10870,10870,10870,10870,0
20241014,105100,89486020,10870,10870,10870,10870,2
20241014,105000,89464280,10870,10860,10870,10860,27
20241014,104900,89170990,10850,10850,10870,10850,1802
20241014,104800,69615150,10850,10840,10850,10840,50
20241014,104700,69073040,10840,10840,10840,10840,0
20241014,104600,69073040,10840,10840,10840,10840,0
20241014,104500,69073040,10840,10840,10840,10840,0
20241014,104400,69073040,10840,10840,10840,10840,1
20241014,104300,69062200,10850,10850,10850,10850,0
20241014,104200,69062200,10850,10830,10850,10830,1026
20241014,104100,57950320,10830,10800,10830,10800,60
20241014,104000,57301990,10800,10800,10800,10800,0
20241014,103900,57301990,10800,10790,10800,10790,10
20241014,103800,57194070,10790,10790,10790,10790,0
20241014,103700,57194070,10790,10790,10790,10790,0
20241014,103600,57194070,10790,10790,10790,10790,26
20241014,103500,56913530,10790,10790,10790,10790,0
20241014,103400,56913530,10790,10790,10790,10790,0
20241014,103300,56913530,10790,10760,10790,10750,52
20241014,103200,56354360,10790,10790,10790,10790,0
20241014,103100,56354360,10790,10790,10790,10790,0
20241014,103000,56354360,10790,10790,10790,10790,0
20241014,102900,56354360,10790,10790,10790,10790,0
20241014,102800,56354360,10790,10790,10790,10790,0
20241014,102700,56354360,10790,10790,10790,10790,0
20241014,102600,56354360,10790,10790,10790,10790,0
20241014,102500,56354360,10790,10790,10790,10790,0
20241014,102400,56354360,10790,10790,10790,10790,0
20241014,102300,56354360,10790,10760,10790,10760,16
20241014,102200,56181980,10780,10780,10780,10780,0
20241014,102100,56181980,10780,10780,10780,10780,1
20241014,102000,56171200,10780,10770,10780,10760,65
20241014,101900,55471770,10780,10780,10780,10780,0
20241014,101800,55471770,10780,10780,10780,10780,0
20241014,101700,55471770,10780,10780,10780,10780,0
20241014,101600,55471770,10780,10780,10780,10780,0
20241014,101500,55471770,10780,10780,10780,10780,0
20241014,101400,55471770,10780,10780,10780,10780,0
20241014,101300,55471770,10780,10770,10780,10770,5
20241014,101200,55417880,10790,10790,10790,10790,0
20241014,101100,55417880,10790,10790,10790,10790,0
20241014,101000,55417880,10790,10770,10790,10770,28
20241014,100900,55116160,10790,10790,10790,10790,0
20241014,100800,55116160,10790,10790,10790,10790,0
20241014,100700,55116160,10790,10790,10790,10790,0
20241014,100600,55116160,10790,10790,10790,10790,0
20241014,100500,55116160,10790,10790,10790,10790,0
20241014,100400,55116160,10790,10790,10790,10790,0
20241014,100300,55116160,10790,10790,10790,10790,0
20241014,100200,55116160,10790,10790,10790,10790,0
20241014,100100,55116160,10790,10790,10790,10790,0
20241014,100000,55116160,10790,10760,10790,10760,12
20241014,095900,54986980,10760,10760,10760,10760,68
20241014,095800,54255300,10760,10770,10770,10760,19
20241014,095700,54050760,10830,10830,10830,10830,0
20241014,095600,54050760,10830,10830,10830,10830,0
20241014,095500,54050760,10830,10830,10830,10830,0
20241014,095400,54050760,10830,10830,10830,10830,0
20241014,095300,54050760,10830,10830,10830,10830,0
20241014,095200,54050760,10830,10830,10830,10830,0
20241014,095100,54050760,10830,10830,10830,10830,0
20241014,095000,54050760,10830,10830,10830,10830,0
20241014,094900,54050760,10830,10760,10830,10760,3
20241014,094800,54018340,10750,10800,10800,10750,200
20241014,094700,51863120,10840,10840,10840,10840,0
20241014,094600,51863120,10840,10840,10840,10840,9
20241014,094500,51765560,10840,10840,10840,10840,0
20241014,094400,51765560,10840,10840,10840,10840,1
20241014,094300,51754720,10850,10850,10850,10850,0
20241014,094200,51754720,10850,10820,10850,10820,180
20241014,094100,49805770,10830,10830,10830,10830,0
20241014,094000,49805770,10830,10830,10830,10830,0
20241014,093900,49805770,10830,10820,10830,10820,287
20241014,093800,46700390,10820,10820,10820,10820,0
20241014,093700,46700390,10820,10820,10820,10820,0
20241014,093600,46700390,10820,10820,10820,10820,0
20241014,093500,46700390,10820,10730,10820,10730,163
20241014,093400,44946330,10730,10730,10730,10730,2
20241014,093300,44924870,10720,10730,10730,10720,273
20241014,093200,41998200,10730,10730,10730,10730,415
20241014,093100,37545250,10790,10790,10790,10790,108
20241014,093000,36379930,10790,10790,10790,10790,1
20241014,092900,36369140,10790,10790,10790,10790,0
20241014,092800,36369140,10790,10790,10790,10790,0
20241014,092700,36369140,10790,10790,10790,10790,0
20241014,092600,36369140,10790,10780,10790,10780,111
20241014,092500,35171650,10790,10790,10790,10790,0
20241014,092400,35171650,10790,10790,10790,10790,0
20241014,092300,35171650,10790,10740,10790,10740,150
20241014,092200,33557220,10750,10750,10750,10750,0
20241014,092100,33557220,10750,10750,10750,10750,0
20241014,092000,33557220,10750,10750,10750,10750,0
20241014,091900,33557220,10750,10700,10750,10700,254
20241014,091800,30839220,10750,10750,10750,10750,0
20241014,091700,30839220,10750,10750,10750,10750,0
20241014,091600,30839220,10750,10700,10750,10700,441
20241014,091500,26120370,10700,10700,10700,10700,68
20241014,091400,25392770,10760,10690,10760,10690,77
20241014,091300,24569570,10760,10690,10760,10690,76
20241014,091200,23757060,10690,10690,10690,10690,0
20241014,091100,23757060,10690,10690,10690,10690,10
20241014,091000,23650160,10770,10770,10770,10770,0
20241014,090900,23650160,10770,10770,10770,10680,173
20241014,090800,21801560,10690,10700,10760,10680,615
20241014,090700,15218610,10700,10760,10760,10700,337
20241014,090600,11605200,10760,10770,10770,10760,24
20241014,090500,11346820,10780,10790,10790,10780,27
20241014,090400,11055740,10790,10790,10790,10790,9
20241014,090300,10958630,10800,10820,10820,10800,704
20241014,090200,3352510,10830,10830,10830,10830,6
20241014,090100,3287530,10840,10840,10840,10840,20
20241014,090000,3070730,10880,10850,10880,10850,283