stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194600,71698190,7200,7200,7200,7200,56
20241015,194500,71698190,7200,7200,7200,7200,0
20241015,194400,71698190,7200,7200,7200,7200,0
20241015,194300,71698190,7200,7200,7200,7200,0
20241015,194200,71698190,7200,7200,7200,7200,0
20241015,194100,71698190,7200,7200,7200,7200,0
20241015,194000,71698190,7200,7200,7200,7200,0
20241015,193900,71698190,7200,7200,7200,7200,0
20241015,193800,71698190,7200,7200,7200,7200,0
20241015,193700,71698190,7200,7200,7200,7200,0
20241015,193600,71698190,7200,7200,7200,7200,0
20241015,193500,71698190,7200,7200,7200,7200,0
20241015,193400,71698190,7200,7200,7200,7200,0
20241015,193300,71698190,7200,7200,7200,7200,0
20241015,193200,71698190,7200,7200,7200,7200,0
20241015,193100,71698190,7200,7200,7200,7200,0
20241015,193000,71698190,7200,7200,7200,7200,0
20241015,192900,71698190,7200,7200,7200,7200,0
20241015,192800,71698190,7200,7200,7200,7200,0
20241015,192700,71698190,7200,7200,7200,7200,0
20241015,192600,71698190,7200,7200,7200,7200,0
20241015,192500,71698190,7200,7200,7200,7200,0
20241015,192400,71698190,7200,7200,7200,7200,0
20241015,192300,71698190,7200,7200,7200,7200,0
20241015,192200,71698190,7200,7200,7200,7200,0
20241015,192100,71698190,7200,7200,7200,7200,0
20241015,192000,71698190,7200,7200,7200,7200,0
20241015,191900,71698190,7200,7200,7200,7200,0
20241015,191800,71698190,7200,7200,7200,7200,0
20241015,191700,71698190,7200,7200,7200,7200,0
20241015,191600,71698190,7200,7200,7200,7200,56
20241015,191500,71698190,7200,7200,7200,7200,0
20241015,191400,71698190,7200,7200,7200,7200,0
20241015,191300,71698190,7200,7200,7200,7200,0
20241015,191200,71698190,7200,7200,7200,7200,0
20241015,191100,71698190,7200,7200,7200,7200,0
20241015,191000,71698190,7200,7200,7200,7200,0
20241015,190900,71698190,7200,7200,7200,7200,0
20241015,190800,71698190,7200,7200,7200,7200,0
20241015,190700,71698190,7200,7200,7200,7200,0
20241015,190600,71698190,7200,7200,7200,7200,0
20241015,190500,71698190,7200,7200,7200,7200,0
20241015,190400,71698190,7200,7200,7200,7200,0
20241015,190300,71698190,7200,7200,7200,7200,0
20241015,190200,71698190,7200,7200,7200,7200,0
20241015,190100,71698190,7200,7200,7200,7200,0
20241015,190000,71698190,7200,7200,7200,7200,0
20241015,185900,71698190,7200,7200,7200,7200,0
20241015,185800,71698190,7200,7200,7200,7200,0
20241015,185700,71698190,7200,7200,7200,7200,0
20241015,185600,71698190,7200,7200,7200,7200,0
20241015,185500,71698190,7200,7200,7200,7200,0
20241015,185400,71698190,7200,7200,7200,7200,0
20241015,185300,71698190,7200,7200,7200,7200,0
20241015,185200,71698190,7200,7200,7200,7200,0
20241015,185100,71698190,7200,7200,7200,7200,0
20241015,185000,71698190,7200,7200,7200,7200,0
20241015,184900,71698190,7200,7200,7200,7200,0
20241015,184800,71698190,7200,7200,7200,7200,0
20241015,184700,71698190,7200,7200,7200,7200,0
20241015,184600,71698190,7200,7200,7200,7200,56
20241015,184500,71698190,7200,7200,7200,7200,0
20241015,184400,71698190,7200,7200,7200,7200,0
20241015,184300,71698190,7200,7200,7200,7200,0
20241015,184200,71698190,7200,7200,7200,7200,0
20241015,184100,71698190,7200,7200,7200,7200,0
20241015,184000,71698190,7200,7200,7200,7200,0
20241015,183900,71698190,7200,7200,7200,7200,0
20241015,183800,71698190,7200,7200,7200,7200,0
20241015,183700,71698190,7200,7200,7200,7200,0
20241015,183600,71698190,7200,7200,7200,7200,0
20241015,183500,71698190,7200,7200,7200,7200,0
20241015,183400,71698190,7200,7200,7200,7200,0
20241015,183300,71698190,7200,7200,7200,7200,0
20241015,183200,71698190,7200,7200,7200,7200,0
20241015,183100,71698190,7200,7200,7200,7200,0
20241015,183000,71698190,7200,7200,7200,7200,0
20241015,182900,71698190,7200,7200,7200,7200,0
20241015,182800,71698190,7200,7200,7200,7200,0
20241015,182700,71698190,7200,7200,7200,7200,0
20241015,182600,71698190,7200,7200,7200,7200,0
20241015,182500,71698190,7200,7200,7200,7200,0
20241015,182400,71698190,7200,7200,7200,7200,0
20241015,182300,71698190,7200,7200,7200,7200,0
20241015,182200,71698190,7200,7200,7200,7200,0
20241015,182100,71698190,7200,7200,7200,7200,0
20241015,182000,71698190,7200,7200,7200,7200,0
20241015,181900,71698190,7200,7200,7200,7200,0
20241015,181800,71698190,7200,7200,7200,7200,0
20241015,181700,71698190,7200,7200,7200,7200,0
20241015,181600,71698190,7200,7200,7200,7200,56
20241015,181500,71698190,7200,7200,7200,7200,0
20241015,181400,71698190,7200,7200,7200,7200,0
20241015,181300,71698190,7200,7200,7200,7200,0
20241015,181200,71698190,7200,7200,7200,7200,0
20241015,181100,71698190,7200,7200,7200,7200,0
20241015,181000,71698190,7200,7200,7200,7200,0
20241015,180900,71698190,7200,7200,7200,7200,0
20241015,180800,71698190,7200,7200,7200,7200,0
20241015,180700,71698190,7200,7200,7200,7200,0
20241015,180600,71698190,7200,7200,7200,7200,0
20241015,180500,71698190,7200,7200,7200,7200,0
20241015,180400,71698190,7200,7200,7200,7200,0
20241015,180300,71698190,7200,7200,7200,7200,0
20241015,180200,71698190,7200,7200,7200,7200,0
20241015,180100,71698190,7200,7200,7200,7200,0
20241015,180000,71698190,7200,7200,7200,7200,0
20241015,175900,71698190,7200,7200,7200,7200,0
20241015,175800,71698190,7200,7200,7200,7200,0
20241015,175700,71698190,7200,7200,7200,7200,0
20241015,175600,71698190,7200,7200,7200,7200,0
20241015,175500,71698190,7200,7200,7200,7200,0
20241015,175400,71698190,7200,7200,7200,7200,0
20241015,175300,71698190,7200,7200,7200,7200,0
20241015,175200,71698190,7200,7200,7200,7200,0
20241015,175100,71698190,7200,7200,7200,7200,0
20241015,175000,71698190,7200,7200,7200,7200,0
20241015,174900,71698190,7200,7200,7200,7200,0
20241015,174800,71698190,7200,7200,7200,7200,0
20241015,174700,71698190,7200,7200,7200,7200,0
20241015,174600,71698190,7200,7200,7200,7200,56
20241015,174500,71698190,7200,7200,7200,7200,0
20241015,174400,71698190,7200,7200,7200,7200,0
20241015,174300,71698190,7200,7200,7200,7200,0
20241015,174200,71698190,7200,7200,7200,7200,0
20241015,174100,71698190,7200,7200,7200,7200,0
20241015,174000,71698190,7200,7200,7200,7200,0
20241015,173900,71698190,7200,7200,7200,7200,0
20241015,173800,71698190,7200,7200,7200,7200,0
20241015,173700,71698190,7200,7200,7200,7200,0
20241015,173600,71698190,7200,7200,7200,7200,0
20241015,173500,71698190,7200,7200,7200,7200,0
20241015,173400,71698190,7200,7200,7200,7200,0
20241015,173300,71698190,7200,7200,7200,7200,0
20241015,173200,71698190,7200,7200,7200,7200,0
20241015,173100,71698190,7200,7200,7200,7200,0
20241015,173000,71698190,7200,7200,7200,7200,0
20241015,172900,71698190,7200,7200,7200,7200,0
20241015,172800,71698190,7200,7200,7200,7200,0
20241015,172700,71698190,7200,7200,7200,7200,0
20241015,172600,71698190,7200,7200,7200,7200,0
20241015,172500,71698190,7200,7200,7200,7200,0
20241015,172400,71698190,7200,7200,7200,7200,0
20241015,172300,71698190,7200,7200,7200,7200,0
20241015,172200,71698190,7200,7200,7200,7200,0
20241015,172100,71698190,7200,7200,7200,7200,0
20241015,172000,71698190,7200,7200,7200,7200,0
20241015,171900,71698190,7200,7200,7200,7200,0
20241015,171800,71698190,7200,7200,7200,7200,0
20241015,171700,71698190,7200,7200,7200,7200,0
20241015,171600,71698190,7200,7200,7200,7200,56
20241015,171500,71698190,7200,7200,7200,7200,0
20241015,171400,71698190,7200,7200,7200,7200,0
20241015,171300,71698190,7200,7200,7200,7200,0
20241015,171200,71698190,7200,7200,7200,7200,0
20241015,171100,71698190,7200,7200,7200,7200,0
20241015,171000,71698190,7200,7200,7200,7200,0
20241015,170900,71698190,7200,7200,7200,7200,0
20241015,170800,71698190,7200,7200,7200,7200,0
20241015,170700,71698190,7200,7200,7200,7200,0
20241015,170600,71698190,7200,7200,7200,7200,0
20241015,170500,71698190,7200,7200,7200,7200,0
20241015,170400,71698190,7200,7200,7200,7200,0
20241015,170300,71698190,7200,7200,7200,7200,0
20241015,170200,71698190,7200,7200,7200,7200,0
20241015,170100,71698190,7200,7200,7200,7200,0
20241015,170000,71698190,7200,7200,7200,7200,0
20241015,165900,71698190,7200,7200,7200,7200,0
20241015,165800,71698190,7200,7200,7200,7200,0
20241015,165700,71698190,7200,7200,7200,7200,0
20241015,165600,71698190,7200,7200,7200,7200,0
20241015,165500,71698190,7200,7200,7200,7200,0
20241015,165400,71698190,7200,7200,7200,7200,0
20241015,165300,71698190,7200,7200,7200,7200,0
20241015,165200,71698190,7200,7200,7200,7200,0
20241015,165100,71698190,7200,7200,7200,7200,0
20241015,165000,71698190,7200,7200,7200,7200,0
20241015,164900,71698190,7200,7200,7200,7200,0
20241015,164800,71698190,7200,7200,7200,7200,0
20241015,164700,71698190,7200,7200,7200,7200,0
20241015,164600,71698190,7200,7200,7200,7200,56
20241015,164500,71698190,7200,7200,7200,7200,0
20241015,164400,71698190,7200,7200,7200,7200,0
20241015,164300,71698190,7200,7200,7200,7200,0
20241015,164200,71698190,7200,7200,7200,7200,0
20241015,164100,71698190,7200,7200,7200,7200,0
20241015,164000,71698190,7200,7200,7200,7200,0
20241015,163900,71698190,7200,7200,7200,7200,0
20241015,163800,71698190,7200,7200,7200,7200,0
20241015,163700,71698190,7200,7200,7200,7200,0
20241015,163600,71698190,7200,7200,7200,7200,0
20241015,163500,71698190,7200,7200,7200,7200,0
20241015,163400,71698190,7200,7200,7200,7200,0
20241015,163300,71698190,7200,7200,7200,7200,0
20241015,163200,71698190,7200,7200,7200,7200,0
20241015,163100,71698190,7200,7200,7200,7200,0
20241015,163000,71698190,7200,7200,7200,7200,0
20241015,162900,71698190,7200,7200,7200,7200,0
20241015,162800,71698190,7200,7200,7200,7200,0
20241015,162700,71698190,7200,7200,7200,7200,0
20241015,162600,71698190,7200,7200,7200,7200,0
20241015,162500,71698190,7200,7200,7200,7200,0
20241015,162400,71698190,7200,7200,7200,7200,0
20241015,162300,71698190,7200,7200,7200,7200,0
20241015,162200,71698190,7200,7200,7200,7200,0
20241015,162100,71698190,7200,7200,7200,7200,0
20241015,162000,71698190,7200,7200,7200,7200,0
20241015,161900,71698190,7200,7200,7200,7200,0
20241015,161800,71698190,7200,7200,7200,7200,0
20241015,161700,71698190,7200,7200,7200,7200,0
20241015,161600,71698190,7200,7200,7200,7200,56
20241015,161500,71698190,7200,7200,7200,7200,0
20241015,161400,71698190,7200,7200,7200,7200,0
20241015,161300,71698190,7200,7200,7200,7200,0
20241015,161200,71698190,7200,7200,7200,7200,0
20241015,161100,71698190,7200,7200,7200,7200,0
20241015,161000,71698190,7200,7200,7200,7200,0
20241015,160900,71698190,7200,7200,7200,7200,0
20241015,160800,71698190,7200,7200,7200,7200,0
20241015,160700,71698190,7200,7200,7200,7200,0
20241015,160600,71698190,7200,7200,7200,7200,0
20241015,160500,71698190,7200,7200,7200,7200,0
20241015,160400,71698190,7200,7200,7200,7200,0
20241015,160300,71698190,7200,7200,7200,7200,0
20241015,160200,71698190,7200,7200,7200,7200,0
20241015,160100,71698190,7200,7200,7200,7200,0
20241015,160000,71698190,7200,7200,7200,7200,0
20241015,155900,71698190,7200,7200,7200,7200,0
20241015,155800,71698190,7200,7200,7200,7200,0
20241015,155700,71698190,7200,7200,7200,7200,0
20241015,155600,71698190,7200,7200,7200,7200,0
20241015,155500,71698190,7200,7200,7200,7200,0
20241015,155400,71698190,7200,7200,7200,7200,0
20241015,155300,71698190,7200,7200,7200,7200,0
20241015,155200,71698190,7200,7200,7200,7200,0
20241015,155100,71698190,7200,7200,7200,7200,0
20241015,155000,71698190,7200,7200,7200,7200,0
20241015,154900,71698190,7200,7200,7200,7200,0
20241015,154800,71698190,7200,7200,7200,7200,0
20241015,154700,71698190,7200,7200,7200,7200,0
20241015,154600,71698190,7200,7200,7200,7200,56
20241015,154500,71698190,7200,7200,7200,7200,0
20241015,154400,71698190,7200,7200,7200,7200,0
20241015,154300,71698190,7200,7200,7200,7200,0
20241015,154200,71698190,7200,7200,7200,7200,0
20241015,154100,71698190,7200,7200,7200,7200,0
20241015,154000,71698190,7200,7200,7200,7200,0
20241015,153900,71698190,7200,7200,7200,7200,0
20241015,153800,71698190,7200,7200,7200,7200,0
20241015,153700,71698190,7200,7200,7200,7200,0
20241015,153600,71698190,7200,7200,7200,7200,0
20241015,153500,71698190,7200,7200,7200,7200,0
20241015,153400,71698190,7200,7200,7200,7200,0
20241015,153300,71698190,7200,7200,7200,7200,0
20241015,153200,71698190,7200,7200,7200,7200,0
20241015,153100,71698190,7200,7200,7200,7200,0
20241015,153000,71698190,7200,7200,7200,7200,56
20241015,152900,71294990,7200,7200,7200,7200,0
20241015,152800,71294990,7200,7200,7200,7200,0
20241015,152700,71294990,7200,7200,7200,7200,0
20241015,152600,71294990,7200,7200,7200,7200,0
20241015,152500,71294990,7200,7200,7200,7200,0
20241015,152400,71294990,7200,7200,7200,7200,0
20241015,152300,71294990,7200,7200,7200,7200,0
20241015,152200,71294990,7200,7200,7200,7200,0
20241015,152100,71294990,7200,7200,7200,7200,0
20241015,152000,71294990,7200,7200,7200,7200,0
20241015,151900,71294990,7200,7210,7220,7180,40
20241015,151800,71006960,7210,7210,7210,7210,3
20241015,151700,70985330,7210,7210,7210,7210,0
20241015,151600,70985330,7210,7210,7210,7210,0
20241015,151500,70985330,7210,7210,7210,7210,0
20241015,151400,70985330,7210,7210,7210,7210,12
20241015,151300,70898810,7210,7210,7210,7210,0
20241015,151200,70898810,7210,7210,7210,7210,104
20241015,151100,70148970,7210,7210,7210,7210,0
20241015,151000,70148970,7210,7210,7210,7210,23
20241015,150900,69983140,7210,7210,7210,7210,0
20241015,150800,69983140,7210,7230,7230,7210,201
20241015,150700,68533910,7210,7210,7210,7210,0
20241015,150600,68533910,7210,7210,7210,7210,0
20241015,150500,68533910,7210,7210,7210,7210,0
20241015,150400,68533910,7210,7210,7210,7210,0
20241015,150300,68533910,7210,7210,7210,7210,0
20241015,150200,68533910,7210,7210,7210,7210,0
20241015,150100,68533910,7210,7210,7210,7210,0
20241015,150000,68533910,7210,7210,7210,7210,10
20241015,145900,68461810,7210,7210,7210,7210,1
20241015,145800,68454600,7220,7220,7220,7220,0
20241015,145700,68454600,7220,7220,7220,7220,0
20241015,145600,68454600,7220,7220,7220,7220,0
20241015,145500,68454600,7220,7220,7220,7220,0
20241015,145400,68454600,7220,7220,7220,7220,0
20241015,145300,68454600,7220,7220,7220,7220,0
20241015,145200,68454600,7220,7220,7220,7220,0
20241015,145100,68454600,7220,7220,7220,7220,0
20241015,145000,68454600,7220,7220,7220,7220,0
20241015,144900,68454600,7220,7220,7220,7220,100
20241015,144800,67732600,7240,7240,7240,7240,0
20241015,144700,67732600,7240,7240,7240,7240,0
20241015,144600,67732600,7240,7240,7240,7240,0
20241015,144500,67732600,7240,7240,7240,7240,0
20241015,144400,67732600,7240,7240,7240,7240,0
20241015,144300,67732600,7240,7240,7240,7240,0
20241015,144200,67732600,7240,7240,7240,7240,0
20241015,144100,67732600,7240,7240,7240,7240,0
20241015,144000,67732600,7240,7240,7240,7240,0
20241015,143900,67732600,7240,7220,7240,7220,59
20241015,143800,67306560,7220,7220,7220,7220,0
20241015,143700,67306560,7220,7220,7220,7220,0
20241015,143600,67306560,7220,7220,7220,7220,0
20241015,143500,67306560,7220,7220,7220,7220,0
20241015,143400,67306560,7220,7220,7220,7220,0
20241015,143300,67306560,7220,7220,7220,7220,0
20241015,143200,67306560,7220,7220,7220,7220,0
20241015,143100,67306560,7220,7220,7220,7220,24
20241015,143000,67133280,7250,7250,7250,7250,0
20241015,142900,67133280,7250,7250,7250,7250,0
20241015,142800,67133280,7250,7250,7250,7250,0
20241015,142700,67133280,7250,7250,7250,7250,0
20241015,142600,67133280,7250,7250,7250,7250,0
20241015,142500,67133280,7250,7250,7250,7250,0
20241015,142400,67133280,7250,7250,7250,7250,0
20241015,142300,67133280,7250,7250,7250,7250,0
20241015,142200,67133280,7250,7250,7250,7250,0
20241015,142100,67133280,7250,7240,7250,7240,130
20241015,142000,66191850,7250,7250,7250,7250,0
20241015,141900,66191850,7250,7250,7250,7250,0
20241015,141800,66191850,7250,7250,7250,7250,0
20241015,141700,66191850,7250,7250,7250,7250,0
20241015,141600,66191850,7250,7250,7250,7250,0
20241015,141500,66191850,7250,7250,7250,7250,0
20241015,141400,66191850,7250,7250,7250,7250,0
20241015,141300,66191850,7250,7250,7250,7250,0
20241015,141200,66191850,7250,7250,7250,7250,0
20241015,141100,66191850,7250,7250,7250,7250,0
20241015,141000,66191850,7250,7250,7250,7250,233
20241015,140900,64502600,7250,7250,7250,7250,0
20241015,140800,64502600,7250,7250,7250,7250,572
20241015,140700,60355600,7210,7210,7210,7210,0
20241015,140600,60355600,7210,7210,7210,7210,0
20241015,140500,60355600,7210,7210,7210,7210,0
20241015,140400,60355600,7210,7210,7210,7210,0
20241015,140300,60355600,7210,7210,7210,7210,10
20241015,140200,60283500,7250,7240,7250,7240,126
20241015,140100,59370400,7240,7240,7240,7240,0
20241015,140000,59370400,7240,7240,7240,7240,0
20241015,135900,59370400,7240,7240,7240,7240,0
20241015,135800,59370400,7240,7240,7240,7240,0
20241015,135700,59370400,7240,7240,7240,7240,0
20241015,135600,59370400,7240,7240,7240,7240,0
20241015,135500,59370400,7240,7240,7240,7240,0
20241015,135400,59370400,7240,7240,7240,7240,0
20241015,135300,59370400,7240,7240,7240,7240,0
20241015,135200,59370400,7240,7240,7240,7240,0
20241015,135100,59370400,7240,7240,7240,7240,0
20241015,135000,59370400,7240,7240,7240,7240,0
20241015,134900,59370400,7240,7240,7240,7240,6
20241015,134800,59326960,7230,7230,7230,7230,0
20241015,134700,59326960,7230,7230,7230,7230,0
20241015,134600,59326960,7230,7230,7230,7230,56
20241015,134500,58922080,7230,7230,7230,7230,200
20241015,134400,57476080,7220,7220,7220,7220,0
20241015,134300,57476080,7220,7220,7220,7220,0
20241015,134200,57476080,7220,7220,7220,7220,11
20241015,134100,57396660,7210,7210,7210,7210,0
20241015,134000,57396660,7210,7210,7210,7210,0
20241015,133900,57396660,7210,7200,7210,7200,129
20241015,133800,56467420,7210,7210,7210,7210,0
20241015,133700,56467420,7210,7210,7210,7210,0
20241015,133600,56467420,7210,7210,7210,7210,0
20241015,133500,56467420,7210,7210,7210,7210,0
20241015,133400,56467420,7210,7210,7210,7210,0
20241015,133300,56467420,7210,7210,7210,7210,0
20241015,133200,56467420,7210,7210,7210,7210,0
20241015,133100,56467420,7210,7210,7210,7210,0
20241015,133000,56467420,7210,7210,7210,7210,0
20241015,132900,56467420,7210,7210,7210,7210,0
20241015,132800,56467420,7210,7210,7210,7210,10
20241015,132700,56395320,7230,7230,7230,7230,0
20241015,132600,56395320,7230,7230,7230,7230,0
20241015,132500,56395320,7230,7230,7230,7230,0
20241015,132400,56395320,7230,7230,7230,7230,0
20241015,132300,56395320,7230,7230,7230,7230,0
20241015,132200,56395320,7230,7230,7230,7230,0
20241015,132100,56395320,7230,7230,7230,7230,0
20241015,132000,56395320,7230,7230,7230,7230,0
20241015,131900,56395320,7230,7230,7230,7230,0
20241015,131800,56395320,7230,7230,7230,7230,0
20241015,131700,56395320,7230,7230,7230,7230,0
20241015,131600,56395320,7230,7230,7230,7230,0
20241015,131500,56395320,7230,7230,7230,7230,0
20241015,131400,56395320,7230,7230,7230,7230,0
20241015,131300,56395320,7230,7230,7230,7230,0
20241015,131200,56395320,7230,7230,7230,7230,0
20241015,131100,56395320,7230,7230,7230,7230,0
20241015,131000,56395320,7230,7230,7230,7230,0
20241015,130900,56395320,7230,7230,7230,7230,0
20241015,130800,56395320,7230,7200,7230,7170,854
20241015,130700,50247820,7200,7200,7200,7200,0
20241015,130600,50247820,7200,7200,7200,7200,0
20241015,130500,50247820,7200,7200,7200,7200,0
20241015,130400,50247820,7200,7200,7200,7200,0
20241015,130300,50247820,7200,7200,7200,7200,20
20241015,130200,50103820,7200,7200,7200,7200,0
20241015,130100,50103820,7200,7200,7200,7200,0
20241015,130000,50103820,7200,7200,7200,7200,0
20241015,125900,50103820,7200,7200,7200,7200,0
20241015,125800,50103820,7200,7200,7200,7200,0
20241015,125700,50103820,7200,7200,7200,7200,0
20241015,125600,50103820,7200,7200,7200,7200,0
20241015,125500,50103820,7200,7200,7200,7200,0
20241015,125400,50103820,7200,7200,7200,7200,13
20241015,125300,50010220,7200,7200,7200,7200,0
20241015,125200,50010220,7200,7200,7200,7200,0
20241015,125100,50010220,7200,7200,7200,7200,0
20241015,125000,50010220,7200,7200,7200,7200,0
20241015,124900,50010220,7200,7200,7200,7200,0
20241015,124800,50010220,7200,7200,7200,7200,0
20241015,124700,50010220,7200,7200,7200,7200,0
20241015,124600,50010220,7200,7200,7200,7200,49
20241015,124500,49657420,7220,7220,7220,7220,0
20241015,124400,49657420,7220,7220,7220,7220,0
20241015,124300,49657420,7220,7220,7220,7220,1
20241015,124200,49650200,7230,7230,7230,7230,0
20241015,124100,49650200,7230,7230,7230,7230,0
20241015,124000,49650200,7230,7230,7230,7230,0
20241015,123900,49650200,7230,7230,7230,7230,0
20241015,123800,49650200,7230,7230,7230,7230,20
20241015,123700,49505600,7230,7230,7230,7230,20
20241015,123600,49361000,7240,7240,7240,7240,0
20241015,123500,49361000,7240,7240,7240,7240,0
20241015,123400,49361000,7240,7240,7240,7240,0
20241015,123300,49361000,7240,7240,7240,7240,0
20241015,123200,49361000,7240,7240,7240,7240,0
20241015,123100,49361000,7240,7240,7240,7240,0
20241015,123000,49361000,7240,7240,7240,7240,0
20241015,122900,49361000,7240,7240,7240,7240,0
20241015,122800,49361000,7240,7240,7240,7240,95
20241015,122700,48673200,7240,7240,7240,7240,0
20241015,122600,48673200,7240,7240,7240,7240,0
20241015,122500,48673200,7240,7240,7240,7240,0
20241015,122400,48673200,7240,7240,7240,7240,0
20241015,122300,48673200,7240,7240,7240,7240,0
20241015,122200,48673200,7240,7240,7240,7240,0
20241015,122100,48673200,7240,7240,7240,7240,0
20241015,122000,48673200,7240,7230,7240,7230,3
20241015,121900,48651490,7200,7200,7200,7200,0
20241015,121800,48651490,7200,7200,7200,7200,0
20241015,121700,48651490,7200,7200,7200,7200,0
20241015,121600,48651490,7200,7200,7200,7200,0
20241015,121500,48651490,7200,7200,7200,7200,0
20241015,121400,48651490,7200,7200,7200,7200,0
20241015,121300,48651490,7200,7200,7200,7200,0
20241015,121200,48651490,7200,7200,7200,7200,0
20241015,121100,48651490,7200,7200,7200,7200,14
20241015,121000,48550690,7210,7210,7210,7210,0
20241015,120900,48550690,7210,7210,7210,7210,0
20241015,120800,48550690,7210,7210,7210,7210,1
20241015,120700,48543480,7230,7230,7230,7230,1
20241015,120600,48536250,7200,7200,7200,7200,0
20241015,120500,48536250,7200,7200,7200,7200,44
20241015,120400,48219450,7240,7240,7240,7240,0
20241015,120300,48219450,7240,7240,7240,7240,0
20241015,120200,48219450,7240,7240,7240,7240,0
20241015,120100,48219450,7240,7240,7240,7240,0
20241015,120000,48219450,7240,7240,7240,7240,0
20241015,115900,48219450,7240,7240,7240,7240,0
20241015,115800,48219450,7240,7240,7240,7240,0
20241015,115700,48219450,7240,7240,7240,7240,0
20241015,115600,48219450,7240,7240,7240,7240,0
20241015,115500,48219450,7240,7240,7240,7240,0
20241015,115400,48219450,7240,7240,7240,7240,0
20241015,115300,48219450,7240,7240,7240,7240,0
20241015,115200,48219450,7240,7240,7240,7240,0
20241015,115100,48219450,7240,7240,7240,7240,40
20241015,115000,47929850,7240,7240,7240,7240,0
20241015,114900,47929850,7240,7240,7240,7240,0
20241015,114800,47929850,7240,7240,7240,7240,226
20241015,114700,46293610,7230,7230,7230,7230,20
20241015,114600,46149010,7230,7230,7230,7230,13
20241015,114500,46055020,7230,7230,7230,7230,0
20241015,114400,46055020,7230,7230,7230,7230,30
20241015,114300,45838120,7230,7230,7230,7230,0
20241015,114200,45838120,7230,7230,7230,7230,0
20241015,114100,45838120,7230,7230,7230,7230,0
20241015,114000,45838120,7230,7230,7230,7230,0
20241015,113900,45838120,7230,7230,7230,7230,0
20241015,113800,45838120,7230,7230,7230,7230,0
20241015,113700,45838120,7230,7230,7230,7230,0
20241015,113600,45838120,7230,7230,7230,7230,0
20241015,113500,45838120,7230,7230,7230,7230,21
20241015,113400,45686290,7230,7230,7230,7230,10
20241015,113300,45613990,7220,7220,7220,7220,0
20241015,113200,45613990,7220,7220,7220,7220,10
20241015,113100,45541790,7220,7220,7220,7220,0
20241015,113000,45541790,7220,7220,7220,7220,0
20241015,112900,45541790,7220,7220,7220,7220,0
20241015,112800,45541790,7220,7220,7220,7220,0
20241015,112700,45541790,7220,7220,7220,7220,0
20241015,112600,45541790,7220,7220,7220,7220,0
20241015,112500,45541790,7220,7220,7220,7220,0
20241015,112400,45541790,7220,7220,7220,7220,0
20241015,112300,45541790,7220,7220,7220,7220,0
20241015,112200,45541790,7220,7220,7220,7220,0
20241015,112100,45541790,7220,7220,7220,7220,0
20241015,112000,45541790,7220,7220,7220,7220,100
20241015,111900,44819790,7220,7220,7220,7220,0
20241015,111800,44819790,7220,7220,7220,7220,0
20241015,111700,44819790,7220,7220,7220,7220,0
20241015,111600,44819790,7220,7220,7220,7220,0
20241015,111500,44819790,7220,7220,7220,7220,0
20241015,111400,44819790,7220,7220,7220,7220,0
20241015,111300,44819790,7220,7220,7220,7220,0
20241015,111200,44819790,7220,7220,7220,7220,0
20241015,111100,44819790,7220,7220,7220,7220,1
20241015,111000,44812570,7180,7180,7180,7180,6
20241015,110900,44769490,7200,7200,7200,7200,0
20241015,110800,44769490,7200,7200,7200,7200,0
20241015,110700,44769490,7200,7200,7200,7200,0
20241015,110600,44769490,7200,7200,7200,7200,0
20241015,110500,44769490,7200,7200,7200,7200,1
20241015,110400,44762290,7150,7150,7150,7150,0
20241015,110300,44762290,7150,7190,7190,7150,49
20241015,110200,44411450,7200,7200,7200,7200,34
20241015,110100,44166650,7200,7200,7200,7200,2
20241015,110000,44152250,7240,7240,7240,7240,0
20241015,105900,44152250,7240,7240,7240,7240,0
20241015,105800,44152250,7240,7240,7240,7240,0
20241015,105700,44152250,7240,7240,7240,7240,0
20241015,105600,44152250,7240,7240,7240,7240,1
20241015,105500,44145010,7200,7200,7200,7200,0
20241015,105400,44145010,7200,7220,7220,7200,515
20241015,105300,40436240,7220,7230,7230,7220,200
20241015,105200,38992070,7240,7240,7240,7240,0
20241015,105100,38992070,7240,7240,7240,7240,0
20241015,105000,38992070,7240,7240,7240,7240,0
20241015,104900,38992070,7240,7240,7240,7240,0
20241015,104800,38992070,7240,7240,7240,7240,0
20241015,104700,38992070,7240,7240,7240,7240,39
20241015,104600,38709710,7240,7240,7240,7240,0
20241015,104500,38709710,7240,7240,7240,7240,0
20241015,104400,38709710,7240,7240,7240,7240,0
20241015,104300,38709710,7240,7240,7240,7240,0
20241015,104200,38709710,7240,7240,7240,7240,0
20241015,104100,38709710,7240,7240,7240,7240,0
20241015,104000,38709710,7240,7240,7240,7240,0
20241015,103900,38709710,7240,7240,7240,7240,0
20241015,103800,38709710,7240,7240,7240,7240,0
20241015,103700,38709710,7240,7240,7240,7240,0
20241015,103600,38709710,7240,7240,7240,7240,0
20241015,103500,38709710,7240,7240,7240,7240,0
20241015,103400,38709710,7240,7250,7250,7240,282
20241015,103300,36667850,7250,7250,7250,7250,0
20241015,103200,36667850,7250,7250,7250,7250,0
20241015,103100,36667850,7250,7240,7250,7240,568
20241015,103000,32551700,7240,7240,7240,7240,0
20241015,102900,32551700,7240,7240,7240,7240,0
20241015,102800,32551700,7240,7240,7240,7240,0
20241015,102700,32551700,7240,7240,7240,7240,0
20241015,102600,32551700,7240,7240,7240,7240,7
20241015,102500,32501020,7240,7240,7240,7240,0
20241015,102400,32501020,7240,7240,7240,7240,0
20241015,102300,32501020,7240,7240,7240,7240,0
20241015,102200,32501020,7240,7240,7240,7240,0
20241015,102100,32501020,7240,7230,7240,7230,136
20241015,102000,31517710,7230,7230,7230,7230,0
20241015,101900,31517710,7230,7220,7230,7220,52
20241015,101800,31142150,7240,7240,7240,7240,0
20241015,101700,31142150,7240,7240,7240,7240,0
20241015,101600,31142150,7240,7240,7240,7240,0
20241015,101500,31142150,7240,7240,7240,7240,0
20241015,101400,31142150,7240,7240,7240,7240,50
20241015,101300,30780150,7250,7250,7250,7250,0
20241015,101200,30780150,7250,7250,7250,7250,0
20241015,101100,30780150,7250,7250,7250,7250,0
20241015,101000,30780150,7250,7250,7250,7250,0
20241015,100900,30780150,7250,7250,7250,7250,0
20241015,100800,30780150,7250,7250,7250,7250,0
20241015,100700,30780150,7250,7250,7250,7250,50
20241015,100600,30417650,7250,7250,7250,7250,146
20241015,100500,29359150,7250,7250,7250,7250,30
20241015,100400,29141650,7250,7250,7250,7250,0
20241015,100300,29141650,7250,7250,7250,7250,30
20241015,100200,28924150,7240,7240,7240,7240,0
20241015,100100,28924150,7240,7240,7240,7240,0
20241015,100000,28924150,7240,7240,7240,7240,50
20241015,095900,28562150,7240,7240,7240,7240,30
20241015,095800,28344950,7240,7250,7250,7240,224
20241015,095700,26723090,7250,7250,7250,7250,0
20241015,095600,26723090,7250,7250,7250,7250,0
20241015,095500,26723090,7250,7250,7250,7250,0
20241015,095400,26723090,7250,7250,7250,7250,23
20241015,095300,26556340,7240,7240,7240,7240,0
20241015,095200,26556340,7240,7240,7240,7240,0
20241015,095100,26556340,7240,7250,7250,7240,300
20241015,095000,24384250,7260,7260,7260,7260,0
20241015,094900,24384250,7260,7260,7260,7260,0
20241015,094800,24384250,7260,7260,7260,7260,0
20241015,094700,24384250,7260,7260,7260,7260,10
20241015,094600,24311650,7250,7250,7250,7250,0
20241015,094500,24311650,7250,7250,7250,7250,156
20241015,094400,23180650,7260,7260,7260,7260,0
20241015,094300,23180650,7260,7260,7260,7260,0
20241015,094200,23180650,7260,7260,7260,7260,0
20241015,094100,23180650,7260,7260,7260,7260,0
20241015,094000,23180650,7260,7260,7260,7260,0
20241015,093900,23180650,7260,7260,7260,7260,20
20241015,093800,23035450,7260,7250,7260,7250,300
20241015,093700,20859950,7250,7220,7250,7220,394
20241015,093600,18004960,7240,7240,7240,7240,0
20241015,093500,18004960,7240,7240,7240,7240,2
20241015,093400,17990480,7210,7210,7210,7210,0
20241015,093300,17990480,7210,7240,7240,7210,50
20241015,093200,17629080,7240,7240,7240,7240,0
20241015,093100,17629080,7240,7240,7240,7240,60
20241015,093000,17194680,7240,7240,7240,7240,0
20241015,092900,17194680,7240,7240,7240,7240,0
20241015,092800,17194680,7240,7240,7240,7240,50
20241015,092700,16832680,7210,7210,7210,7210,50
20241015,092600,16472180,7250,7250,7250,7250,50
20241015,092500,16109680,7250,7240,7250,7240,50
20241015,092400,15747190,7240,7240,7240,7240,100
20241015,092300,15023190,7250,7250,7250,7250,0
20241015,092200,15023190,7250,7250,7250,7250,122
20241015,092100,14138690,7250,7240,7250,7240,100
20241015,092000,13413760,7240,7240,7240,7240,50
20241015,091900,13051760,7210,7230,7240,7210,53
20241015,091800,12668140,7200,7230,7230,7200,170
20241015,091700,11441140,7200,7200,7200,7200,0
20241015,091600,11441140,7200,7200,7200,7200,0
20241015,091500,11441140,7200,7200,7200,7200,473
20241015,091400,8035540,7200,7170,7200,7170,599
20241015,091300,3725400,7170,7150,7170,7150,143
20241015,091200,2700470,7150,7150,7150,7150,0
20241015,091100,2700470,7150,7150,7150,7150,0
20241015,091000,2700470,7150,7150,7150,7150,0
20241015,090900,2700470,7150,7150,7150,7150,0
20241015,090800,2700470,7150,7150,7150,7150,0
20241015,090700,2700470,7150,7150,7150,7150,300
20241015,090600,555470,7150,7150,7150,7150,0
20241015,090500,555470,7150,7150,7150,7150,0
20241015,090400,555470,7150,7150,7150,7150,0
20241015,090300,555470,7150,7150,7150,7150,0
20241015,090200,555470,7150,7150,7150,7150,0
20241015,090100,555470,7150,7150,7150,7150,0
20241015,090000,555470,7150,7100,7150,7100,78