stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,194600,41411920,7090,7090,7090,7090,224
20241014,194500,41411920,7090,7090,7090,7090,0
20241014,194400,41411920,7090,7090,7090,7090,0
20241014,194300,41411920,7090,7090,7090,7090,0
20241014,194200,41411920,7090,7090,7090,7090,0
20241014,194100,41411920,7090,7090,7090,7090,0
20241014,194000,41411920,7090,7090,7090,7090,0
20241014,193900,41411920,7090,7090,7090,7090,0
20241014,193800,41411920,7090,7090,7090,7090,0
20241014,193700,41411920,7090,7090,7090,7090,0
20241014,193600,41411920,7090,7090,7090,7090,0
20241014,193500,41411920,7090,7090,7090,7090,0
20241014,193400,41411920,7090,7090,7090,7090,0
20241014,193300,41411920,7090,7090,7090,7090,0
20241014,193200,41411920,7090,7090,7090,7090,0
20241014,193100,41411920,7090,7090,7090,7090,0
20241014,193000,41411920,7090,7090,7090,7090,0
20241014,192900,41411920,7090,7090,7090,7090,0
20241014,192800,41411920,7090,7090,7090,7090,0
20241014,192700,41411920,7090,7090,7090,7090,0
20241014,192600,41411920,7090,7090,7090,7090,0
20241014,192500,41411920,7090,7090,7090,7090,0
20241014,192400,41411920,7090,7090,7090,7090,0
20241014,192300,41411920,7090,7090,7090,7090,0
20241014,192200,41411920,7090,7090,7090,7090,0
20241014,192100,41411920,7090,7090,7090,7090,0
20241014,192000,41411920,7090,7090,7090,7090,0
20241014,191900,41411920,7090,7090,7090,7090,0
20241014,191800,41411920,7090,7090,7090,7090,0
20241014,191700,41411920,7090,7090,7090,7090,0
20241014,191600,41411920,7090,7090,7090,7090,224
20241014,191500,41411920,7090,7090,7090,7090,0
20241014,191400,41411920,7090,7090,7090,7090,0
20241014,191300,41411920,7090,7090,7090,7090,0
20241014,191200,41411920,7090,7090,7090,7090,0
20241014,191100,41411920,7090,7090,7090,7090,0
20241014,191000,41411920,7090,7090,7090,7090,0
20241014,190900,41411920,7090,7090,7090,7090,0
20241014,190800,41411920,7090,7090,7090,7090,0
20241014,190700,41411920,7090,7090,7090,7090,0
20241014,190600,41411920,7090,7090,7090,7090,0
20241014,190500,41411920,7090,7090,7090,7090,0
20241014,190400,41411920,7090,7090,7090,7090,0
20241014,190300,41411920,7090,7090,7090,7090,0
20241014,190200,41411920,7090,7090,7090,7090,0
20241014,190100,41411920,7090,7090,7090,7090,0
20241014,190000,41411920,7090,7090,7090,7090,0
20241014,185900,41411920,7090,7090,7090,7090,0
20241014,185800,41411920,7090,7090,7090,7090,0
20241014,185700,41411920,7090,7090,7090,7090,0
20241014,185600,41411920,7090,7090,7090,7090,0
20241014,185500,41411920,7090,7090,7090,7090,0
20241014,185400,41411920,7090,7090,7090,7090,0
20241014,185300,41411920,7090,7090,7090,7090,0
20241014,185200,41411920,7090,7090,7090,7090,0
20241014,185100,41411920,7090,7090,7090,7090,0
20241014,185000,41411920,7090,7090,7090,7090,0
20241014,184900,41411920,7090,7090,7090,7090,0
20241014,184800,41411920,7090,7090,7090,7090,0
20241014,184700,41411920,7090,7090,7090,7090,0
20241014,184600,41411920,7090,7090,7090,7090,224
20241014,184500,41411920,7090,7090,7090,7090,0
20241014,184400,41411920,7090,7090,7090,7090,0
20241014,184300,41411920,7090,7090,7090,7090,0
20241014,184200,41411920,7090,7090,7090,7090,0
20241014,184100,41411920,7090,7090,7090,7090,0
20241014,184000,41411920,7090,7090,7090,7090,0
20241014,183900,41411920,7090,7090,7090,7090,0
20241014,183800,41411920,7090,7090,7090,7090,0
20241014,183700,41411920,7090,7090,7090,7090,0
20241014,183600,41411920,7090,7090,7090,7090,0
20241014,183500,41411920,7090,7090,7090,7090,0
20241014,183400,41411920,7090,7090,7090,7090,0
20241014,183300,41411920,7090,7090,7090,7090,0
20241014,183200,41411920,7090,7090,7090,7090,0
20241014,183100,41411920,7090,7090,7090,7090,0
20241014,183000,41411920,7090,7090,7090,7090,0
20241014,182900,41411920,7090,7090,7090,7090,0
20241014,182800,41411920,7090,7090,7090,7090,0
20241014,182700,41411920,7090,7090,7090,7090,0
20241014,182600,41411920,7090,7090,7090,7090,0
20241014,182500,41411920,7090,7090,7090,7090,0
20241014,182400,41411920,7090,7090,7090,7090,0
20241014,182300,41411920,7090,7090,7090,7090,0
20241014,182200,41411920,7090,7090,7090,7090,0
20241014,182100,41411920,7090,7090,7090,7090,0
20241014,182000,41411920,7090,7090,7090,7090,0
20241014,181900,41411920,7090,7090,7090,7090,0
20241014,181800,41411920,7090,7090,7090,7090,0
20241014,181700,41411920,7090,7090,7090,7090,0
20241014,181600,41411920,7090,7090,7090,7090,224
20241014,181500,41411920,7090,7090,7090,7090,0
20241014,181400,41411920,7090,7090,7090,7090,0
20241014,181300,41411920,7090,7090,7090,7090,0
20241014,181200,41411920,7090,7090,7090,7090,0
20241014,181100,41411920,7090,7090,7090,7090,0
20241014,181000,41411920,7090,7090,7090,7090,0
20241014,180900,41411920,7090,7090,7090,7090,0
20241014,180800,41411920,7090,7090,7090,7090,0
20241014,180700,41411920,7090,7090,7090,7090,0
20241014,180600,41411920,7090,7090,7090,7090,0
20241014,180500,41411920,7090,7090,7090,7090,0
20241014,180400,41411920,7090,7090,7090,7090,0
20241014,180300,41411920,7090,7090,7090,7090,0
20241014,180200,41411920,7090,7090,7090,7090,0
20241014,180100,41411920,7090,7090,7090,7090,0
20241014,180000,41411920,7090,7090,7090,7090,0
20241014,175900,41411920,7090,7090,7090,7090,0
20241014,175800,41411920,7090,7090,7090,7090,0
20241014,175700,41411920,7090,7090,7090,7090,0
20241014,175600,41411920,7090,7090,7090,7090,0
20241014,175500,41411920,7090,7090,7090,7090,0
20241014,175400,41411920,7090,7090,7090,7090,0
20241014,175300,41411920,7090,7090,7090,7090,0
20241014,175200,41411920,7090,7090,7090,7090,0
20241014,175100,41411920,7090,7090,7090,7090,0
20241014,175000,41411920,7090,7090,7090,7090,0
20241014,174900,41411920,7090,7090,7090,7090,0
20241014,174800,41411920,7090,7090,7090,7090,0
20241014,174700,41411920,7090,7090,7090,7090,0
20241014,174600,41411920,7090,7090,7090,7090,224
20241014,174500,41411920,7090,7090,7090,7090,0
20241014,174400,41411920,7090,7090,7090,7090,0
20241014,174300,41411920,7090,7090,7090,7090,0
20241014,174200,41411920,7090,7090,7090,7090,0
20241014,174100,41411920,7090,7090,7090,7090,0
20241014,174000,41411920,7090,7090,7090,7090,0
20241014,173900,41411920,7090,7090,7090,7090,0
20241014,173800,41411920,7090,7090,7090,7090,0
20241014,173700,41411920,7090,7090,7090,7090,0
20241014,173600,41411920,7090,7090,7090,7090,0
20241014,173500,41411920,7090,7090,7090,7090,0
20241014,173400,41411920,7090,7090,7090,7090,0
20241014,173300,41411920,7090,7090,7090,7090,0
20241014,173200,41411920,7090,7090,7090,7090,0
20241014,173100,41411920,7090,7090,7090,7090,0
20241014,173000,41411920,7090,7090,7090,7090,0
20241014,172900,41411920,7090,7090,7090,7090,0
20241014,172800,41411920,7090,7090,7090,7090,0
20241014,172700,41411920,7090,7090,7090,7090,0
20241014,172600,41411920,7090,7090,7090,7090,0
20241014,172500,41411920,7090,7090,7090,7090,0
20241014,172400,41411920,7090,7090,7090,7090,0
20241014,172300,41411920,7090,7090,7090,7090,0
20241014,172200,41411920,7090,7090,7090,7090,0
20241014,172100,41411920,7090,7090,7090,7090,0
20241014,172000,41411920,7090,7090,7090,7090,0
20241014,171900,41411920,7090,7090,7090,7090,0
20241014,171800,41411920,7090,7090,7090,7090,0
20241014,171700,41411920,7090,7090,7090,7090,0
20241014,171600,41411920,7090,7090,7090,7090,224
20241014,171500,41411920,7090,7090,7090,7090,0
20241014,171400,41411920,7090,7090,7090,7090,0
20241014,171300,41411920,7090,7090,7090,7090,0
20241014,171200,41411920,7090,7090,7090,7090,0
20241014,171100,41411920,7090,7090,7090,7090,0
20241014,171000,41411920,7090,7090,7090,7090,0
20241014,170900,41411920,7090,7090,7090,7090,0
20241014,170800,41411920,7090,7090,7090,7090,0
20241014,170700,41411920,7090,7090,7090,7090,0
20241014,170600,41411920,7090,7090,7090,7090,0
20241014,170500,41411920,7090,7090,7090,7090,0
20241014,170400,41411920,7090,7090,7090,7090,0
20241014,170300,41411920,7090,7090,7090,7090,0
20241014,170200,41411920,7090,7090,7090,7090,0
20241014,170100,41411920,7090,7090,7090,7090,0
20241014,170000,41411920,7090,7090,7090,7090,0
20241014,165900,41411920,7090,7090,7090,7090,0
20241014,165800,41411920,7090,7090,7090,7090,0
20241014,165700,41411920,7090,7090,7090,7090,0
20241014,165600,41411920,7090,7090,7090,7090,0
20241014,165500,41411920,7090,7090,7090,7090,0
20241014,165400,41411920,7090,7090,7090,7090,0
20241014,165300,41411920,7090,7090,7090,7090,0
20241014,165200,41411920,7090,7090,7090,7090,0
20241014,165100,41411920,7090,7090,7090,7090,0
20241014,165000,41411920,7090,7090,7090,7090,0
20241014,164900,41411920,7090,7090,7090,7090,0
20241014,164800,41411920,7090,7090,7090,7090,0
20241014,164700,41411920,7090,7090,7090,7090,0
20241014,164600,41411920,7090,7090,7090,7090,224
20241014,164500,41411920,7090,7090,7090,7090,0
20241014,164400,41411920,7090,7090,7090,7090,0
20241014,164300,41411920,7090,7090,7090,7090,0
20241014,164200,41411920,7090,7090,7090,7090,0
20241014,164100,41411920,7090,7090,7090,7090,0
20241014,164000,41411920,7090,7090,7090,7090,0
20241014,163900,41411920,7090,7090,7090,7090,0
20241014,163800,41411920,7090,7090,7090,7090,0
20241014,163700,41411920,7090,7090,7090,7090,0
20241014,163600,41411920,7090,7090,7090,7090,0
20241014,163500,41411920,7090,7090,7090,7090,0
20241014,163400,41411920,7090,7090,7090,7090,0
20241014,163300,41411920,7090,7090,7090,7090,0
20241014,163200,41411920,7090,7090,7090,7090,0
20241014,163100,41411920,7090,7090,7090,7090,0
20241014,163000,41411920,7090,7090,7090,7090,0
20241014,162900,41411920,7090,7090,7090,7090,0
20241014,162800,41411920,7090,7090,7090,7090,0
20241014,162700,41411920,7090,7090,7090,7090,0
20241014,162600,41411920,7090,7090,7090,7090,0
20241014,162500,41411920,7090,7090,7090,7090,0
20241014,162400,41411920,7090,7090,7090,7090,0
20241014,162300,41411920,7090,7090,7090,7090,0
20241014,162200,41411920,7090,7090,7090,7090,0
20241014,162100,41411920,7090,7090,7090,7090,0
20241014,162000,41411920,7090,7090,7090,7090,0
20241014,161900,41411920,7090,7090,7090,7090,0
20241014,161800,41411920,7090,7090,7090,7090,0
20241014,161700,41411920,7090,7090,7090,7090,0
20241014,161600,41411920,7090,7090,7090,7090,224
20241014,161500,41411920,7090,7090,7090,7090,0
20241014,161400,41411920,7090,7090,7090,7090,0
20241014,161300,41411920,7090,7090,7090,7090,0
20241014,161200,41411920,7090,7090,7090,7090,0
20241014,161100,41411920,7090,7090,7090,7090,0
20241014,161000,41411920,7090,7090,7090,7090,0
20241014,160900,41411920,7090,7090,7090,7090,0
20241014,160800,41411920,7090,7090,7090,7090,0
20241014,160700,41411920,7090,7090,7090,7090,0
20241014,160600,41411920,7090,7090,7090,7090,0
20241014,160500,41411920,7090,7090,7090,7090,0
20241014,160400,41411920,7090,7090,7090,7090,0
20241014,160300,41411920,7090,7090,7090,7090,0
20241014,160200,41411920,7090,7090,7090,7090,0
20241014,160100,41411920,7090,7090,7090,7090,0
20241014,160000,41411920,7090,7090,7090,7090,0
20241014,155900,41411920,7090,7090,7090,7090,0
20241014,155800,41411920,7090,7090,7090,7090,0
20241014,155700,41411920,7090,7090,7090,7090,0
20241014,155600,41411920,7090,7090,7090,7090,0
20241014,155500,41411920,7090,7090,7090,7090,0
20241014,155400,41411920,7090,7090,7090,7090,0
20241014,155300,41411920,7090,7090,7090,7090,0
20241014,155200,41411920,7090,7090,7090,7090,0
20241014,155100,41411920,7090,7090,7090,7090,0
20241014,155000,41411920,7090,7090,7090,7090,0
20241014,154900,41411920,7090,7090,7090,7090,0
20241014,154800,41411920,7090,7090,7090,7090,0
20241014,154700,41411920,7090,7090,7090,7090,0
20241014,154600,41411920,7090,7090,7090,7090,224
20241014,154500,41411920,7090,7090,7090,7090,0
20241014,154400,41411920,7090,7090,7090,7090,0
20241014,154300,41411920,7090,7090,7090,7090,0
20241014,154200,41411920,7090,7090,7090,7090,0
20241014,154100,41411920,7090,7090,7090,7090,0
20241014,154000,41411920,7090,7090,7090,7090,0
20241014,153900,41411920,7090,7090,7090,7090,0
20241014,153800,41411920,7090,7090,7090,7090,0
20241014,153700,41411920,7090,7090,7090,7090,0
20241014,153600,41411920,7090,7090,7090,7090,0
20241014,153500,41411920,7090,7090,7090,7090,0
20241014,153400,41411920,7090,7090,7090,7090,0
20241014,153300,41411920,7090,7090,7090,7090,0
20241014,153200,41411920,7090,7090,7090,7090,0
20241014,153100,41411920,7090,7090,7090,7090,0
20241014,153000,41411920,7090,7090,7090,7090,224
20241014,152900,39823760,7090,7090,7090,7090,0
20241014,152800,39823760,7090,7090,7090,7090,0
20241014,152700,39823760,7090,7090,7090,7090,0
20241014,152600,39823760,7090,7090,7090,7090,0
20241014,152500,39823760,7090,7090,7090,7090,0
20241014,152400,39823760,7090,7090,7090,7090,0
20241014,152300,39823760,7090,7090,7090,7090,0
20241014,152200,39823760,7090,7090,7090,7090,0
20241014,152100,39823760,7090,7090,7090,7090,0
20241014,152000,39823760,7090,7090,7090,7090,0
20241014,151900,39823760,7090,7030,7090,7030,13
20241014,151800,39731710,7090,7090,7090,7090,0
20241014,151700,39731710,7090,7090,7090,7090,0
20241014,151600,39731710,7090,7080,7090,7080,100
20241014,151500,39023380,7080,7040,7080,7040,3
20241014,151400,39002220,7080,7080,7080,7080,0
20241014,151300,39002220,7080,7080,7080,7080,0
20241014,151200,39002220,7080,7080,7080,7080,0
20241014,151100,39002220,7080,7080,7080,7080,0
20241014,151000,39002220,7080,7080,7080,7080,0
20241014,150900,39002220,7080,7030,7080,7030,6
20241014,150800,38959990,7090,7090,7090,7090,0
20241014,150700,38959990,7090,7090,7090,7090,0
20241014,150600,38959990,7090,7090,7090,7090,0
20241014,150500,38959990,7090,7090,7090,7090,0
20241014,150400,38959990,7090,7090,7090,7090,0
20241014,150300,38959990,7090,7090,7090,7090,0
20241014,150200,38959990,7090,7090,7090,7090,0
20241014,150100,38959990,7090,7090,7090,7090,0
20241014,150000,38959990,7090,7090,7090,7090,0
20241014,145900,38959990,7090,7090,7090,7090,0
20241014,145800,38959990,7090,7090,7090,7090,0
20241014,145700,38959990,7090,7090,7090,7090,0
20241014,145600,38959990,7090,7090,7090,7090,0
20241014,145500,38959990,7090,7020,7090,7020,150
20241014,145400,37901560,7020,7020,7020,7020,0
20241014,145300,37901560,7020,7020,7020,7020,60
20241014,145200,37480360,7010,7010,7010,7010,13
20241014,145100,37389230,7020,7020,7020,7020,0
20241014,145000,37389230,7020,7020,7020,7020,2
20241014,144900,37375190,7020,7020,7020,7020,10
20241014,144800,37304990,7020,7020,7020,7020,0
20241014,144700,37304990,7020,7030,7030,7020,62
20241014,144600,36869730,7030,7030,7030,7030,0
20241014,144500,36869730,7030,7030,7030,7030,0
20241014,144400,36869730,7030,7030,7030,7030,1119
20241014,144300,29003160,7030,7050,7050,7030,1643
20241014,144200,17426540,7100,7100,7100,7100,0
20241014,144100,17426540,7100,7100,7100,7100,0
20241014,144000,17426540,7100,7100,7100,7100,0
20241014,143900,17426540,7100,7100,7100,7100,0
20241014,143800,17426540,7100,7100,7100,7100,0
20241014,143700,17426540,7100,7100,7100,7100,0
20241014,143600,17426540,7100,7100,7100,7100,0
20241014,143500,17426540,7100,7100,7100,7100,0
20241014,143400,17426540,7100,7100,7100,7100,0
20241014,143300,17426540,7100,7100,7100,7100,0
20241014,143200,17426540,7100,7100,7100,7100,0
20241014,143100,17426540,7100,7100,7100,7100,0
20241014,143000,17426540,7100,7100,7100,7100,0
20241014,142900,17426540,7100,7100,7100,7100,1
20241014,142800,17419440,7060,7060,7060,7060,0
20241014,142700,17419440,7060,7060,7060,7060,0
20241014,142600,17419440,7060,7060,7060,7060,13
20241014,142500,17327660,7100,7100,7100,7100,0
20241014,142400,17327660,7100,7100,7100,7100,0
20241014,142300,17327660,7100,7100,7100,7100,0
20241014,142200,17327660,7100,7100,7100,7100,0
20241014,142100,17327660,7100,7100,7100,7100,7
20241014,142000,17277960,7100,7100,7100,7100,0
20241014,141900,17277960,7100,7100,7100,7100,0
20241014,141800,17277960,7100,7100,7100,7100,0
20241014,141700,17277960,7100,7090,7100,7090,21
20241014,141600,17129060,7040,7040,7040,7040,0
20241014,141500,17129060,7040,7040,7040,7040,0
20241014,141400,17129060,7040,7040,7040,7040,0
20241014,141300,17129060,7040,7040,7040,7040,0
20241014,141200,17129060,7040,7040,7040,7040,0
20241014,141100,17129060,7040,7040,7040,7040,0
20241014,141000,17129060,7040,7040,7040,7040,0
20241014,140900,17129060,7040,7040,7040,7040,0
20241014,140800,17129060,7040,7050,7050,7040,400
20241014,140700,14312760,7100,7100,7100,7100,0
20241014,140600,14312760,7100,7100,7100,7100,1
20241014,140500,14305660,7070,7070,7070,7070,0
20241014,140400,14305660,7070,7070,7070,7070,0
20241014,140300,14305660,7070,7070,7070,7070,0
20241014,140200,14305660,7070,7070,7070,7070,0
20241014,140100,14305660,7070,7070,7070,7070,0
20241014,140000,14305660,7070,7070,7070,7070,0
20241014,135900,14305660,7070,7070,7070,7070,0
20241014,135800,14305660,7070,7070,7070,7070,10
20241014,135700,14234960,7090,7090,7090,7090,0
20241014,135600,14234960,7090,7090,7090,7090,0
20241014,135500,14234960,7090,7090,7090,7090,0
20241014,135400,14234960,7090,7090,7090,7090,0
20241014,135300,14234960,7090,7090,7090,7090,0
20241014,135200,14234960,7090,7090,7090,7090,0
20241014,135100,14234960,7090,7090,7090,7090,0
20241014,135000,14234960,7090,7090,7090,7090,0
20241014,134900,14234960,7090,7090,7090,7090,0
20241014,134800,14234960,7090,7090,7090,7090,0
20241014,134700,14234960,7090,7090,7090,7090,0
20241014,134600,14234960,7090,7090,7090,7090,0
20241014,134500,14234960,7090,7090,7090,7090,0
20241014,134400,14234960,7090,7090,7090,7090,0
20241014,134300,14234960,7090,7090,7090,7090,0
20241014,134200,14234960,7090,7090,7090,7090,0
20241014,134100,14234960,7090,7090,7090,7090,0
20241014,134000,14234960,7090,7090,7090,7090,0
20241014,133900,14234960,7090,7090,7090,7090,0
20241014,133800,14234960,7090,7090,7090,7090,0
20241014,133700,14234960,7090,7090,7090,7090,0
20241014,133600,14234960,7090,7090,7090,7090,0
20241014,133500,14234960,7090,7090,7090,7090,0
20241014,133400,14234960,7090,7090,7090,7090,0
20241014,133300,14234960,7090,7090,7090,7090,0
20241014,133200,14234960,7090,7090,7090,7090,0
20241014,133100,14234960,7090,7090,7090,7090,0
20241014,133000,14234960,7090,7090,7090,7090,0
20241014,132900,14234960,7090,7090,7090,7090,0
20241014,132800,14234960,7090,7090,7090,7090,0
20241014,132700,14234960,7090,7090,7090,7090,0
20241014,132600,14234960,7090,7090,7090,7090,0
20241014,132500,14234960,7090,7090,7090,7090,0
20241014,132400,14234960,7090,7090,7090,7090,0
20241014,132300,14234960,7090,7090,7090,7090,0
20241014,132200,14234960,7090,7090,7090,7090,0
20241014,132100,14234960,7090,7090,7090,7090,0
20241014,132000,14234960,7090,7090,7090,7090,0
20241014,131900,14234960,7090,7090,7090,7090,0
20241014,131800,14234960,7090,7090,7090,7090,0
20241014,131700,14234960,7090,7090,7090,7090,0
20241014,131600,14234960,7090,7090,7090,7090,0
20241014,131500,14234960,7090,7090,7090,7090,0
20241014,131400,14234960,7090,7090,7090,7090,0
20241014,131300,14234960,7090,7090,7090,7090,0
20241014,131200,14234960,7090,7090,7090,7090,0
20241014,131100,14234960,7090,7090,7090,7090,0
20241014,131000,14234960,7090,7090,7090,7090,0
20241014,130900,14234960,7090,7090,7090,7090,0
20241014,130800,14234960,7090,7090,7090,7090,0
20241014,130700,14234960,7090,7090,7090,7090,0
20241014,130600,14234960,7090,7090,7090,7090,0
20241014,130500,14234960,7090,7090,7090,7090,0
20241014,130400,14234960,7090,7090,7090,7090,0
20241014,130300,14234960,7090,7090,7090,7090,0
20241014,130200,14234960,7090,7090,7090,7090,0
20241014,130100,14234960,7090,7090,7090,7090,0
20241014,130000,14234960,7090,7090,7090,7090,0
20241014,125900,14234960,7090,7090,7090,7090,0
20241014,125800,14234960,7090,7090,7090,7090,0
20241014,125700,14234960,7090,7090,7090,7090,0
20241014,125600,14234960,7090,7090,7090,7090,0
20241014,125500,14234960,7090,7090,7090,7090,0
20241014,125400,14234960,7090,7090,7090,7090,0
20241014,125300,14234960,7090,7090,7090,7090,0
20241014,125200,14234960,7090,7090,7090,7090,0
20241014,125100,14234960,7090,7090,7090,7090,0
20241014,125000,14234960,7090,7090,7090,7090,0
20241014,124900,14234960,7090,7090,7090,7090,1
20241014,124800,14227870,7080,7080,7080,7080,0
20241014,124700,14227870,7080,7080,7080,7080,0
20241014,124600,14227870,7080,7080,7080,7080,0
20241014,124500,14227870,7080,7080,7080,7080,0
20241014,124400,14227870,7080,7080,7080,7080,0
20241014,124300,14227870,7080,7080,7080,7080,0
20241014,124200,14227870,7080,7080,7080,7080,0
20241014,124100,14227870,7080,7080,7080,7080,0
20241014,124000,14227870,7080,7080,7080,7080,0
20241014,123900,14227870,7080,7080,7080,7080,0
20241014,123800,14227870,7080,7080,7080,7080,0
20241014,123700,14227870,7080,7080,7080,7080,0
20241014,123600,14227870,7080,7080,7080,7080,0
20241014,123500,14227870,7080,7080,7080,7080,0
20241014,123400,14227870,7080,7080,7080,7080,0
20241014,123300,14227870,7080,7080,7080,7080,0
20241014,123200,14227870,7080,7080,7080,7080,0
20241014,123100,14227870,7080,7080,7080,7080,0
20241014,123000,14227870,7080,7080,7080,7080,0
20241014,122900,14227870,7080,7080,7080,7080,1
20241014,122800,14220790,7100,7100,7100,7100,0
20241014,122700,14220790,7100,7100,7100,7100,0
20241014,122600,14220790,7100,7100,7100,7100,0
20241014,122500,14220790,7100,7080,7100,7080,100
20241014,122400,13511750,7080,7080,7080,7080,0
20241014,122300,13511750,7080,7080,7080,7080,0
20241014,122200,13511750,7080,7080,7080,7080,0
20241014,122100,13511750,7080,7080,7080,7080,0
20241014,122000,13511750,7080,7080,7080,7080,0
20241014,121900,13511750,7080,7080,7080,7080,0
20241014,121800,13511750,7080,7080,7080,7080,0
20241014,121700,13511750,7080,7080,7080,7080,0
20241014,121600,13511750,7080,7080,7080,7080,0
20241014,121500,13511750,7080,7080,7080,7080,0
20241014,121400,13511750,7080,7080,7080,7080,0
20241014,121300,13511750,7080,7080,7080,7080,0
20241014,121200,13511750,7080,7080,7080,7080,0
20241014,121100,13511750,7080,7080,7080,7080,0
20241014,121000,13511750,7080,7080,7080,7080,0
20241014,120900,13511750,7080,7080,7080,7080,0
20241014,120800,13511750,7080,7080,7080,7080,0
20241014,120700,13511750,7080,7080,7080,7080,0
20241014,120600,13511750,7080,7080,7080,7080,0
20241014,120500,13511750,7080,7080,7080,7080,0
20241014,120400,13511750,7080,7080,7080,7080,0
20241014,120300,13511750,7080,7080,7080,7080,0
20241014,120200,13511750,7080,7080,7080,7080,0
20241014,120100,13511750,7080,7080,7080,7080,0
20241014,120000,13511750,7080,7080,7080,7080,0
20241014,115900,13511750,7080,7080,7080,7080,0
20241014,115800,13511750,7080,7080,7080,7080,0
20241014,115700,13511750,7080,7080,7080,7080,0
20241014,115600,13511750,7080,7080,7080,7080,1
20241014,115500,13504670,7020,7020,7020,7020,1
20241014,115400,13497650,7100,7100,7100,7100,0
20241014,115300,13497650,7100,7100,7100,7100,0
20241014,115200,13497650,7100,7100,7100,7100,0
20241014,115100,13497650,7100,7100,7100,7100,0
20241014,115000,13497650,7100,7100,7100,7100,0
20241014,114900,13497650,7100,7100,7100,7100,0
20241014,114800,13497650,7100,7100,7100,7100,0
20241014,114700,13497650,7100,7100,7100,7100,0
20241014,114600,13497650,7100,7100,7100,7100,0
20241014,114500,13497650,7100,7100,7100,7100,0
20241014,114400,13497650,7100,7100,7100,7100,0
20241014,114300,13497650,7100,7100,7100,7100,0
20241014,114200,13497650,7100,7100,7100,7100,0
20241014,114100,13497650,7100,7100,7100,7100,0
20241014,114000,13497650,7100,7100,7100,7100,0
20241014,113900,13497650,7100,7100,7100,7100,0
20241014,113800,13497650,7100,7100,7100,7100,0
20241014,113700,13497650,7100,7100,7100,7100,0
20241014,113600,13497650,7100,7100,7100,7100,0
20241014,113500,13497650,7100,7100,7100,7100,0
20241014,113400,13497650,7100,7100,7100,7100,0
20241014,113300,13497650,7100,7100,7100,7100,0
20241014,113200,13497650,7100,7100,7100,7100,0
20241014,113100,13497650,7100,7100,7100,7100,0
20241014,113000,13497650,7100,7100,7100,7100,0
20241014,112900,13497650,7100,7100,7100,7100,0
20241014,112800,13497650,7100,7100,7100,7100,0
20241014,112700,13497650,7100,7100,7100,7100,0
20241014,112600,13497650,7100,7100,7100,7100,0
20241014,112500,13497650,7100,7100,7100,7100,0
20241014,112400,13497650,7100,7060,7100,7060,350
20241014,112300,11021270,7050,7050,7050,7050,0
20241014,112200,11021270,7050,7050,7050,7050,0
20241014,112100,11021270,7050,7050,7050,7050,0
20241014,112000,11021270,7050,7050,7050,7050,0
20241014,111900,11021270,7050,7050,7050,7050,0
20241014,111800,11021270,7050,7050,7050,7050,0
20241014,111700,11021270,7050,7050,7050,7050,1
20241014,111600,11014220,7020,7020,7020,7020,0
20241014,111500,11014220,7020,7020,7020,7020,0
20241014,111400,11014220,7020,7020,7020,7020,12
20241014,111300,10929980,7020,7020,7020,7020,0
20241014,111200,10929980,7020,7020,7020,7020,0
20241014,111100,10929980,7020,7020,7020,7020,0
20241014,111000,10929980,7020,7050,7050,7000,840
20241014,110900,5037850,7050,7050,7050,7050,0
20241014,110800,5037850,7050,7050,7050,7050,0
20241014,110700,5037850,7050,7050,7050,7050,0
20241014,110600,5037850,7050,7050,7050,7050,0
20241014,110500,5037850,7050,7050,7050,7050,0
20241014,110400,5037850,7050,7050,7050,7050,0
20241014,110300,5037850,7050,7050,7050,7050,0
20241014,110200,5037850,7050,7080,7080,7050,140
20241014,110100,4048260,7080,7080,7080,7080,0
20241014,110000,4048260,7080,7080,7080,7080,0
20241014,105900,4048260,7080,7080,7080,7080,0
20241014,105800,4048260,7080,7080,7080,7080,0
20241014,105700,4048260,7080,7080,7080,7080,0
20241014,105600,4048260,7080,7080,7080,7080,0
20241014,105500,4048260,7080,7080,7080,7080,0
20241014,105400,4048260,7080,7080,7080,7080,0
20241014,105300,4048260,7080,7080,7080,7080,0
20241014,105200,4048260,7080,7080,7080,7080,0
20241014,105100,4048260,7080,7080,7080,7080,0
20241014,105000,4048260,7080,7080,7080,7080,0
20241014,104900,4048260,7080,7080,7080,7080,0
20241014,104800,4048260,7080,7080,7080,7080,0
20241014,104700,4048260,7080,7080,7080,7080,0
20241014,104600,4048260,7080,7080,7080,7080,0
20241014,104500,4048260,7080,7080,7080,7080,0
20241014,104400,4048260,7080,7080,7080,7080,0
20241014,104300,4048260,7080,7080,7080,7080,0
20241014,104200,4048260,7080,7080,7080,7080,0
20241014,104100,4048260,7080,7080,7080,7080,0
20241014,104000,4048260,7080,7080,7080,7080,0
20241014,103900,4048260,7080,7080,7080,7080,0
20241014,103800,4048260,7080,7080,7080,7080,0
20241014,103700,4048260,7080,7080,7080,7080,0
20241014,103600,4048260,7080,7090,7090,7080,11
20241014,103500,3970370,7090,7090,7090,7090,0
20241014,103400,3970370,7090,7090,7090,7090,0
20241014,103300,3970370,7090,7090,7090,7090,0
20241014,103200,3970370,7090,7090,7090,7090,0
20241014,103100,3970370,7090,7090,7090,7090,1
20241014,103000,3963280,7100,7100,7100,7100,0
20241014,102900,3963280,7100,7100,7100,7100,0
20241014,102800,3963280,7100,7100,7100,7100,0
20241014,102700,3963280,7100,7100,7100,7100,0
20241014,102600,3963280,7100,7100,7100,7100,0
20241014,102500,3963280,7100,7100,7100,7100,0
20241014,102400,3963280,7100,7100,7100,7100,0
20241014,102300,3963280,7100,7100,7100,7100,0
20241014,102200,3963280,7100,7100,7100,7100,0
20241014,102100,3963280,7100,7100,7100,7100,100
20241014,102000,3253280,7100,7100,7100,7100,0
20241014,101900,3253280,7100,7100,7100,7100,0
20241014,101800,3253280,7100,7100,7100,7100,0
20241014,101700,3253280,7100,7100,7100,7100,0
20241014,101600,3253280,7100,7100,7100,7100,0
20241014,101500,3253280,7100,7100,7100,7100,0
20241014,101400,3253280,7100,7100,7100,7100,0
20241014,101300,3253280,7100,7100,7100,7100,0
20241014,101200,3253280,7100,7100,7100,7100,0
20241014,101100,3253280,7100,7100,7100,7100,0
20241014,101000,3253280,7100,7100,7100,7100,0
20241014,100900,3253280,7100,7100,7100,7100,1
20241014,100800,3246180,7070,7070,7070,7070,0
20241014,100700,3246180,7070,7100,7100,7070,110
20241014,100600,2465480,7110,7110,7110,7110,0
20241014,100500,2465480,7110,7110,7110,7110,0
20241014,100400,2465480,7110,7110,7110,7110,0
20241014,100300,2465480,7110,7110,7110,7110,0
20241014,100200,2465480,7110,7110,7110,7110,0
20241014,100100,2465480,7110,7110,7110,7110,0
20241014,100000,2465480,7110,7110,7110,7110,0
20241014,095900,2465480,7110,7110,7110,7110,0
20241014,095800,2465480,7110,7110,7110,7110,0
20241014,095700,2465480,7110,7110,7110,7110,0
20241014,095600,2465480,7110,7110,7110,7110,0
20241014,095500,2465480,7110,7110,7110,7110,0
20241014,095400,2465480,7110,7110,7110,7110,0
20241014,095300,2465480,7110,7110,7110,7110,0
20241014,095200,2465480,7110,7110,7110,7110,0
20241014,095100,2465480,7110,7110,7110,7110,0
20241014,095000,2465480,7110,7110,7110,7110,0
20241014,094900,2465480,7110,7110,7110,7110,0
20241014,094800,2465480,7110,7110,7110,7110,0
20241014,094700,2465480,7110,7110,7110,7110,0
20241014,094600,2465480,7110,7110,7110,7110,0
20241014,094500,2465480,7110,7110,7110,7110,0
20241014,094400,2465480,7110,7110,7110,7110,0
20241014,094300,2465480,7110,7110,7110,7110,0
20241014,094200,2465480,7110,7110,7110,7110,0
20241014,094100,2465480,7110,7110,7110,7110,0
20241014,094000,2465480,7110,7110,7110,7110,0
20241014,093900,2465480,7110,7110,7110,7110,0
20241014,093800,2465480,7110,7110,7110,7110,0
20241014,093700,2465480,7110,7110,7110,7110,0
20241014,093600,2465480,7110,7110,7110,7110,0
20241014,093500,2465480,7110,7110,7110,7110,0
20241014,093400,2465480,7110,7110,7110,7110,0
20241014,093300,2465480,7110,7110,7110,7110,0
20241014,093200,2465480,7110,7110,7110,7110,0
20241014,093100,2465480,7110,7110,7110,7110,0
20241014,093000,2465480,7110,7110,7110,7110,0
20241014,092900,2465480,7110,7110,7110,7110,0
20241014,092800,2465480,7110,7110,7110,7110,0
20241014,092700,2465480,7110,7110,7110,7110,0
20241014,092600,2465480,7110,7110,7110,7110,1
20241014,092500,2458370,7080,7080,7080,7080,0
20241014,092400,2458370,7080,7080,7080,7080,0
20241014,092300,2458370,7080,7080,7080,7080,0
20241014,092200,2458370,7080,7080,7080,7080,0
20241014,092100,2458370,7080,7080,7080,7080,189
20241014,092000,1120250,7120,7120,7120,7120,1
20241014,091900,1113130,7080,7080,7080,7080,3
20241014,091800,1091890,7120,7120,7120,7120,0
20241014,091700,1091890,7120,7120,7120,7120,0
20241014,091600,1091890,7120,7120,7120,7120,1
20241014,091500,1084770,7090,7090,7090,7090,3
20241014,091400,1063500,7090,7090,7090,7090,0
20241014,091300,1063500,7090,7090,7090,7090,0
20241014,091200,1063500,7090,7090,7090,7090,0
20241014,091100,1063500,7090,7090,7090,7090,120
20241014,091000,212700,7090,7090,7090,7090,0
20241014,090900,212700,7090,7090,7090,7090,0
20241014,090800,212700,7090,7090,7090,7090,0
20241014,090700,212700,7090,7090,7090,7090,3
20241014,090600,191430,7090,7090,7090,7090,0
20241014,090500,191430,7090,7090,7090,7090,0
20241014,090400,191430,7090,7090,7090,7090,0
20241014,090300,191430,7090,7090,7090,7090,24
20241014,090200,21270,7090,7090,7090,7090,3
20241014,090100,0,7090,7090,7090,7090,0
20241014,090000,0,7090,7090,7090,7090,0