stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194600,59923770,7030,7030,7030,7030,130
20241018,194500,59923770,7030,7030,7030,7030,0
20241018,194400,59923770,7030,7030,7030,7030,0
20241018,194300,59923770,7030,7030,7030,7030,0
20241018,194200,59923770,7030,7030,7030,7030,0
20241018,194100,59923770,7030,7030,7030,7030,0
20241018,194000,59923770,7030,7030,7030,7030,0
20241018,193900,59923770,7030,7030,7030,7030,0
20241018,193800,59923770,7030,7030,7030,7030,0
20241018,193700,59923770,7030,7030,7030,7030,0
20241018,193600,59923770,7030,7030,7030,7030,0
20241018,193500,59923770,7030,7030,7030,7030,0
20241018,193400,59923770,7030,7030,7030,7030,0
20241018,193300,59923770,7030,7030,7030,7030,0
20241018,193200,59923770,7030,7030,7030,7030,0
20241018,193100,59923770,7030,7030,7030,7030,0
20241018,193000,59923770,7030,7030,7030,7030,0
20241018,192900,59923770,7030,7030,7030,7030,0
20241018,192800,59923770,7030,7030,7030,7030,0
20241018,192700,59923770,7030,7030,7030,7030,0
20241018,192600,59923770,7030,7030,7030,7030,0
20241018,192500,59923770,7030,7030,7030,7030,0
20241018,192400,59923770,7030,7030,7030,7030,0
20241018,192300,59923770,7030,7030,7030,7030,0
20241018,192200,59923770,7030,7030,7030,7030,0
20241018,192100,59923770,7030,7030,7030,7030,0
20241018,192000,59923770,7030,7030,7030,7030,0
20241018,191900,59923770,7030,7030,7030,7030,0
20241018,191800,59923770,7030,7030,7030,7030,0
20241018,191700,59923770,7030,7030,7030,7030,0
20241018,191600,59923770,7030,7030,7030,7030,130
20241018,191500,59923770,7030,7030,7030,7030,0
20241018,191400,59923770,7030,7030,7030,7030,0
20241018,191300,59923770,7030,7030,7030,7030,0
20241018,191200,59923770,7030,7030,7030,7030,0
20241018,191100,59923770,7030,7030,7030,7030,0
20241018,191000,59923770,7030,7030,7030,7030,0
20241018,190900,59923770,7030,7030,7030,7030,0
20241018,190800,59923770,7030,7030,7030,7030,0
20241018,190700,59923770,7030,7030,7030,7030,0
20241018,190600,59923770,7030,7030,7030,7030,0
20241018,190500,59923770,7030,7030,7030,7030,0
20241018,190400,59923770,7030,7030,7030,7030,0
20241018,190300,59923770,7030,7030,7030,7030,0
20241018,190200,59923770,7030,7030,7030,7030,0
20241018,190100,59923770,7030,7030,7030,7030,0
20241018,190000,59923770,7030,7030,7030,7030,0
20241018,185900,59923770,7030,7030,7030,7030,0
20241018,185800,59923770,7030,7030,7030,7030,0
20241018,185700,59923770,7030,7030,7030,7030,0
20241018,185600,59923770,7030,7030,7030,7030,0
20241018,185500,59923770,7030,7030,7030,7030,0
20241018,185400,59923770,7030,7030,7030,7030,0
20241018,185300,59923770,7030,7030,7030,7030,0
20241018,185200,59923770,7030,7030,7030,7030,0
20241018,185100,59923770,7030,7030,7030,7030,0
20241018,185000,59923770,7030,7030,7030,7030,0
20241018,184900,59923770,7030,7030,7030,7030,0
20241018,184800,59923770,7030,7030,7030,7030,0
20241018,184700,59923770,7030,7030,7030,7030,0
20241018,184600,59923770,7030,7030,7030,7030,130
20241018,184500,59923770,7030,7030,7030,7030,0
20241018,184400,59923770,7030,7030,7030,7030,0
20241018,184300,59923770,7030,7030,7030,7030,0
20241018,184200,59923770,7030,7030,7030,7030,0
20241018,184100,59923770,7030,7030,7030,7030,0
20241018,184000,59923770,7030,7030,7030,7030,0
20241018,183900,59923770,7030,7030,7030,7030,0
20241018,183800,59923770,7030,7030,7030,7030,0
20241018,183700,59923770,7030,7030,7030,7030,0
20241018,183600,59923770,7030,7030,7030,7030,0
20241018,183500,59923770,7030,7030,7030,7030,0
20241018,183400,59923770,7030,7030,7030,7030,0
20241018,183300,59923770,7030,7030,7030,7030,0
20241018,183200,59923770,7030,7030,7030,7030,0
20241018,183100,59923770,7030,7030,7030,7030,0
20241018,183000,59923770,7030,7030,7030,7030,0
20241018,182900,59923770,7030,7030,7030,7030,0
20241018,182800,59923770,7030,7030,7030,7030,0
20241018,182700,59923770,7030,7030,7030,7030,0
20241018,182600,59923770,7030,7030,7030,7030,0
20241018,182500,59923770,7030,7030,7030,7030,0
20241018,182400,59923770,7030,7030,7030,7030,0
20241018,182300,59923770,7030,7030,7030,7030,0
20241018,182200,59923770,7030,7030,7030,7030,0
20241018,182100,59923770,7030,7030,7030,7030,0
20241018,182000,59923770,7030,7030,7030,7030,0
20241018,181900,59923770,7030,7030,7030,7030,0
20241018,181800,59923770,7030,7030,7030,7030,0
20241018,181700,59923770,7030,7030,7030,7030,0
20241018,181600,59923770,7030,7030,7030,7030,130
20241018,181500,59923770,7030,7030,7030,7030,0
20241018,181400,59923770,7030,7030,7030,7030,0
20241018,181300,59923770,7030,7030,7030,7030,0
20241018,181200,59923770,7030,7030,7030,7030,0
20241018,181100,59923770,7030,7030,7030,7030,0
20241018,181000,59923770,7030,7030,7030,7030,0
20241018,180900,59923770,7030,7030,7030,7030,0
20241018,180800,59923770,7030,7030,7030,7030,0
20241018,180700,59923770,7030,7030,7030,7030,0
20241018,180600,59923770,7030,7030,7030,7030,0
20241018,180500,59923770,7030,7030,7030,7030,0
20241018,180400,59923770,7030,7030,7030,7030,0
20241018,180300,59923770,7030,7030,7030,7030,0
20241018,180200,59923770,7030,7030,7030,7030,0
20241018,180100,59923770,7030,7030,7030,7030,0
20241018,180000,59923770,7030,7030,7030,7030,0
20241018,175900,59923770,7030,7030,7030,7030,0
20241018,175800,59923770,7030,7030,7030,7030,0
20241018,175700,59923770,7030,7030,7030,7030,0
20241018,175600,59923770,7030,7030,7030,7030,0
20241018,175500,59923770,7030,7030,7030,7030,0
20241018,175400,59923770,7030,7030,7030,7030,0
20241018,175300,59923770,7030,7030,7030,7030,0
20241018,175200,59923770,7030,7030,7030,7030,0
20241018,175100,59923770,7030,7030,7030,7030,0
20241018,175000,59923770,7030,7030,7030,7030,0
20241018,174900,59923770,7030,7030,7030,7030,0
20241018,174800,59923770,7030,7030,7030,7030,0
20241018,174700,59923770,7030,7030,7030,7030,0
20241018,174600,59923770,7030,7030,7030,7030,130
20241018,174500,59923770,7030,7030,7030,7030,0
20241018,174400,59923770,7030,7030,7030,7030,0
20241018,174300,59923770,7030,7030,7030,7030,0
20241018,174200,59923770,7030,7030,7030,7030,0
20241018,174100,59923770,7030,7030,7030,7030,0
20241018,174000,59923770,7030,7030,7030,7030,0
20241018,173900,59923770,7030,7030,7030,7030,0
20241018,173800,59923770,7030,7030,7030,7030,0
20241018,173700,59923770,7030,7030,7030,7030,0
20241018,173600,59923770,7030,7030,7030,7030,0
20241018,173500,59923770,7030,7030,7030,7030,0
20241018,173400,59923770,7030,7030,7030,7030,0
20241018,173300,59923770,7030,7030,7030,7030,0
20241018,173200,59923770,7030,7030,7030,7030,0
20241018,173100,59923770,7030,7030,7030,7030,0
20241018,173000,59923770,7030,7030,7030,7030,0
20241018,172900,59923770,7030,7030,7030,7030,0
20241018,172800,59923770,7030,7030,7030,7030,0
20241018,172700,59923770,7030,7030,7030,7030,0
20241018,172600,59923770,7030,7030,7030,7030,0
20241018,172500,59923770,7030,7030,7030,7030,0
20241018,172400,59923770,7030,7030,7030,7030,0
20241018,172300,59923770,7030,7030,7030,7030,0
20241018,172200,59923770,7030,7030,7030,7030,0
20241018,172100,59923770,7030,7030,7030,7030,0
20241018,172000,59923770,7030,7030,7030,7030,0
20241018,171900,59923770,7030,7030,7030,7030,0
20241018,171800,59923770,7030,7030,7030,7030,0
20241018,171700,59923770,7030,7030,7030,7030,0
20241018,171600,59923770,7030,7030,7030,7030,130
20241018,171500,59923770,7030,7030,7030,7030,0
20241018,171400,59923770,7030,7030,7030,7030,0
20241018,171300,59923770,7030,7030,7030,7030,0
20241018,171200,59923770,7030,7030,7030,7030,0
20241018,171100,59923770,7030,7030,7030,7030,0
20241018,171000,59923770,7030,7030,7030,7030,0
20241018,170900,59923770,7030,7030,7030,7030,0
20241018,170800,59923770,7030,7030,7030,7030,0
20241018,170700,59923770,7030,7030,7030,7030,0
20241018,170600,59923770,7030,7030,7030,7030,0
20241018,170500,59923770,7030,7030,7030,7030,0
20241018,170400,59923770,7030,7030,7030,7030,0
20241018,170300,59923770,7030,7030,7030,7030,0
20241018,170200,59923770,7030,7030,7030,7030,0
20241018,170100,59923770,7030,7030,7030,7030,0
20241018,170000,59923770,7030,7030,7030,7030,0
20241018,165900,59923770,7030,7030,7030,7030,0
20241018,165800,59923770,7030,7030,7030,7030,0
20241018,165700,59923770,7030,7030,7030,7030,0
20241018,165600,59923770,7030,7030,7030,7030,0
20241018,165500,59923770,7030,7030,7030,7030,0
20241018,165400,59923770,7030,7030,7030,7030,0
20241018,165300,59923770,7030,7030,7030,7030,0
20241018,165200,59923770,7030,7030,7030,7030,0
20241018,165100,59923770,7030,7030,7030,7030,0
20241018,165000,59923770,7030,7030,7030,7030,0
20241018,164900,59923770,7030,7030,7030,7030,0
20241018,164800,59923770,7030,7030,7030,7030,0
20241018,164700,59923770,7030,7030,7030,7030,0
20241018,164600,59923770,7030,7030,7030,7030,130
20241018,164500,59923770,7030,7030,7030,7030,0
20241018,164400,59923770,7030,7030,7030,7030,0
20241018,164300,59923770,7030,7030,7030,7030,0
20241018,164200,59923770,7030,7030,7030,7030,0
20241018,164100,59923770,7030,7030,7030,7030,0
20241018,164000,59923770,7030,7030,7030,7030,0
20241018,163900,59923770,7030,7030,7030,7030,0
20241018,163800,59923770,7030,7030,7030,7030,0
20241018,163700,59923770,7030,7030,7030,7030,0
20241018,163600,59923770,7030,7030,7030,7030,0
20241018,163500,59923770,7030,7030,7030,7030,0
20241018,163400,59923770,7030,7030,7030,7030,0
20241018,163300,59923770,7030,7030,7030,7030,0
20241018,163200,59923770,7030,7030,7030,7030,0
20241018,163100,59923770,7030,7030,7030,7030,0
20241018,163000,59923770,7030,7030,7030,7030,0
20241018,162900,59923770,7030,7030,7030,7030,0
20241018,162800,59923770,7030,7030,7030,7030,0
20241018,162700,59923770,7030,7030,7030,7030,0
20241018,162600,59923770,7030,7030,7030,7030,0
20241018,162500,59923770,7030,7030,7030,7030,0
20241018,162400,59923770,7030,7030,7030,7030,0
20241018,162300,59923770,7030,7030,7030,7030,0
20241018,162200,59923770,7030,7030,7030,7030,0
20241018,162100,59923770,7030,7030,7030,7030,0
20241018,162000,59923770,7030,7030,7030,7030,0
20241018,161900,59923770,7030,7030,7030,7030,0
20241018,161800,59923770,7030,7030,7030,7030,0
20241018,161700,59923770,7030,7030,7030,7030,0
20241018,161600,59923770,7030,7030,7030,7030,130
20241018,161500,59923770,7030,7030,7030,7030,0
20241018,161400,59923770,7030,7030,7030,7030,0
20241018,161300,59923770,7030,7030,7030,7030,0
20241018,161200,59923770,7030,7030,7030,7030,0
20241018,161100,59923770,7030,7030,7030,7030,0
20241018,161000,59923770,7030,7030,7030,7030,0
20241018,160900,59923770,7030,7030,7030,7030,0
20241018,160800,59923770,7030,7030,7030,7030,0
20241018,160700,59923770,7030,7030,7030,7030,0
20241018,160600,59923770,7030,7030,7030,7030,0
20241018,160500,59923770,7030,7030,7030,7030,0
20241018,160400,59923770,7030,7030,7030,7030,0
20241018,160300,59923770,7030,7030,7030,7030,0
20241018,160200,59923770,7030,7030,7030,7030,0
20241018,160100,59923770,7030,7030,7030,7030,0
20241018,160000,59923770,7030,7030,7030,7030,0
20241018,155900,59923770,7030,7030,7030,7030,0
20241018,155800,59923770,7030,7030,7030,7030,0
20241018,155700,59923770,7030,7030,7030,7030,0
20241018,155600,59923770,7030,7030,7030,7030,0
20241018,155500,59923770,7030,7030,7030,7030,0
20241018,155400,59923770,7030,7030,7030,7030,0
20241018,155300,59923770,7030,7030,7030,7030,0
20241018,155200,59923770,7030,7030,7030,7030,0
20241018,155100,59923770,7030,7030,7030,7030,0
20241018,155000,59923770,7030,7030,7030,7030,0
20241018,154900,59923770,7030,7030,7030,7030,0
20241018,154800,59923770,7030,7030,7030,7030,0
20241018,154700,59923770,7030,7030,7030,7030,0
20241018,154600,59923770,7030,7030,7030,7030,130
20241018,154500,59923770,7030,7030,7030,7030,0
20241018,154400,59923770,7030,7030,7030,7030,0
20241018,154300,59923770,7030,7030,7030,7030,0
20241018,154200,59923770,7030,7030,7030,7030,0
20241018,154100,59923770,7030,7030,7030,7030,0
20241018,154000,59923770,7030,7030,7030,7030,0
20241018,153900,59923770,7030,7030,7030,7030,0
20241018,153800,59923770,7030,7030,7030,7030,0
20241018,153700,59923770,7030,7030,7030,7030,0
20241018,153600,59923770,7030,7030,7030,7030,0
20241018,153500,59923770,7030,7030,7030,7030,0
20241018,153400,59923770,7030,7030,7030,7030,0
20241018,153300,59923770,7030,7030,7030,7030,0
20241018,153200,59923770,7030,7030,7030,7030,0
20241018,153100,59923770,7030,7030,7030,7030,0
20241018,153000,59923770,7030,7030,7030,7030,130
20241018,152900,59009870,7000,7000,7000,7000,0
20241018,152800,59009870,7000,7000,7000,7000,0
20241018,152700,59009870,7000,7000,7000,7000,0
20241018,152600,59009870,7000,7000,7000,7000,0
20241018,152500,59009870,7000,7000,7000,7000,0
20241018,152400,59009870,7000,7000,7000,7000,0
20241018,152300,59009870,7000,7000,7000,7000,0
20241018,152200,59009870,7000,7000,7000,7000,0
20241018,152100,59009870,7000,7000,7000,7000,0
20241018,152000,59009870,7000,7000,7000,7000,0
20241018,151900,59009870,7000,7000,7030,6980,195
20241018,151800,57643330,7000,7000,7000,6980,8
20241018,151700,57587370,6980,7000,7000,6980,203
20241018,151600,56166730,7000,7000,7000,7000,122
20241018,151500,55312730,7000,7000,7000,7000,1
20241018,151400,55305730,7000,7000,7000,7000,5
20241018,151300,55270730,7000,7000,7000,7000,0
20241018,151200,55270730,7000,7000,7000,6980,9
20241018,151100,55207810,7000,6980,7000,6980,13
20241018,151000,55116970,7000,7000,7000,7000,0
20241018,150900,55116970,7000,7000,7000,7000,0
20241018,150800,55116970,7000,7000,7000,7000,0
20241018,150700,55116970,7000,7000,7000,7000,0
20241018,150600,55116970,7000,7000,7000,7000,0
20241018,150500,55116970,7000,7000,7000,7000,0
20241018,150400,55116970,7000,7000,7000,7000,0
20241018,150300,55116970,7000,7000,7000,7000,1
20241018,150200,55109970,6980,6980,6980,6980,42
20241018,150100,54816810,6990,6990,6990,6990,10
20241018,150000,54746910,6990,6990,6990,6990,0
20241018,145900,54746910,6990,6990,6990,6990,0
20241018,145800,54746910,6990,6990,6990,6990,0
20241018,145700,54746910,6990,6990,6990,6990,0
20241018,145600,54746910,6990,6990,6990,6990,0
20241018,145500,54746910,6990,6990,6990,6990,0
20241018,145400,54746910,6990,6990,6990,6990,42
20241018,145300,54453330,6990,6990,6990,6990,537
20241018,145200,50699700,6990,6990,6990,6990,12
20241018,145100,50615820,7020,7020,7020,7020,0
20241018,145000,50615820,7020,7020,7020,7020,0
20241018,144900,50615820,7020,7020,7020,7020,0
20241018,144800,50615820,7020,7020,7020,7020,189
20241018,144700,49289040,7030,7030,7030,7030,0
20241018,144600,49289040,7030,7030,7030,7030,5
20241018,144500,49253890,7030,7030,7030,7030,0
20241018,144400,49253890,7030,7030,7030,7030,0
20241018,144300,49253890,7030,7030,7030,7030,0
20241018,144200,49253890,7030,7030,7030,7030,0
20241018,144100,49253890,7030,7030,7030,7030,0
20241018,144000,49253890,7030,7030,7030,7030,1
20241018,143900,49246860,7030,7030,7030,7030,4
20241018,143800,49218740,7030,7030,7030,7030,13
20241018,143700,49127350,7020,7020,7020,7020,67
20241018,143600,48657010,7020,7000,7020,7000,366
20241018,143500,46088920,7010,7010,7010,7010,10
20241018,143400,46018820,7010,7010,7010,7010,15
20241018,143300,45913670,7000,7000,7000,7000,500
20241018,143200,42413670,7000,7000,7000,7000,0
20241018,143100,42413670,7000,6940,7000,6940,280
20241018,143000,40458580,6930,6880,6930,6880,206
20241018,142900,39038870,6880,6880,6880,6880,0
20241018,142800,39038870,6880,6880,6880,6880,0
20241018,142700,39038870,6880,6880,6880,6880,0
20241018,142600,39038870,6880,6880,6880,6880,0
20241018,142500,39038870,6880,6880,6880,6880,0
20241018,142400,39038870,6880,6880,6880,6880,1
20241018,142300,39031990,6830,6840,6840,6830,791
20241018,142200,33622400,6880,6880,6880,6880,1
20241018,142100,33615520,6850,6850,6850,6850,10
20241018,142000,33547020,6880,6880,6880,6880,0
20241018,141900,33547020,6880,6880,6880,6880,0
20241018,141800,33547020,6880,6880,6880,6880,0
20241018,141700,33547020,6880,6880,6880,6880,0
20241018,141600,33547020,6880,6880,6880,6880,0
20241018,141500,33547020,6880,6880,6880,6880,0
20241018,141400,33547020,6880,6880,6880,6880,0
20241018,141300,33547020,6880,6880,6880,6880,0
20241018,141200,33547020,6880,6880,6880,6880,0
20241018,141100,33547020,6880,6880,6880,6880,0
20241018,141000,33547020,6880,6880,6880,6880,0
20241018,140900,33547020,6880,6880,6880,6880,0
20241018,140800,33547020,6880,6880,6880,6880,0
20241018,140700,33547020,6880,6880,6880,6880,0
20241018,140600,33547020,6880,6880,6880,6880,0
20241018,140500,33547020,6880,6880,6880,6880,0
20241018,140400,33547020,6880,6880,6880,6880,0
20241018,140300,33547020,6880,6880,6880,6880,10
20241018,140200,33478220,6840,6840,6840,6840,0
20241018,140100,33478220,6840,6840,6840,6840,0
20241018,140000,33478220,6840,6840,6840,6840,0
20241018,135900,33478220,6840,6840,6840,6840,0
20241018,135800,33478220,6840,6840,6840,6840,54
20241018,135700,33108860,6840,6850,6850,6840,200
20241018,135600,31740180,6880,6880,6880,6880,0
20241018,135500,31740180,6880,6880,6880,6880,1
20241018,135400,31733300,6880,6880,6880,6880,1
20241018,135300,31726420,6850,6850,6850,6850,0
20241018,135200,31726420,6850,6850,6850,6850,0
20241018,135100,31726420,6850,6850,6850,6850,0
20241018,135000,31726420,6850,6850,6850,6850,0
20241018,134900,31726420,6850,6850,6850,6850,0
20241018,134800,31726420,6850,6850,6850,6850,70
20241018,134700,31246920,6920,6920,6920,6920,0
20241018,134600,31246920,6920,6920,6920,6920,0
20241018,134500,31246920,6920,6920,6920,6920,0
20241018,134400,31246920,6920,6920,6920,6920,0
20241018,134300,31246920,6920,6920,6920,6920,0
20241018,134200,31246920,6920,6920,6920,6920,0
20241018,134100,31246920,6920,6920,6920,6920,0
20241018,134000,31246920,6920,6920,6920,6920,0
20241018,133900,31246920,6920,6920,6920,6920,0
20241018,133800,31246920,6920,6890,6920,6890,96
20241018,133700,30584030,6880,6880,6880,6880,0
20241018,133600,30584030,6880,6880,6880,6880,2
20241018,133500,30570270,6880,6880,6880,6880,0
20241018,133400,30570270,6880,6880,6880,6880,0
20241018,133300,30570270,6880,6880,6880,6880,0
20241018,133200,30570270,6880,6880,6880,6880,9
20241018,133100,30508350,6880,6880,6880,6880,79
20241018,133000,29964830,6890,6890,6890,6890,0
20241018,132900,29964830,6890,6880,6890,6820,1189
20241018,132800,21779340,6880,6880,6880,6880,0
20241018,132700,21779340,6880,6880,6880,6880,0
20241018,132600,21779340,6880,6880,6880,6880,0
20241018,132500,21779340,6880,6880,6880,6880,0
20241018,132400,21779340,6880,6880,6880,6880,0
20241018,132300,21779340,6880,6880,6880,6880,0
20241018,132200,21779340,6880,6880,6880,6880,0
20241018,132100,21779340,6880,6880,6880,6880,0
20241018,132000,21779340,6880,6880,6880,6880,14
20241018,131900,21683020,6890,6890,6890,6890,0
20241018,131800,21683020,6890,6890,6890,6890,0
20241018,131700,21683020,6890,6890,6890,6890,0
20241018,131600,21683020,6890,6890,6890,6890,0
20241018,131500,21683020,6890,6890,6890,6890,0
20241018,131400,21683020,6890,6890,6890,6890,0
20241018,131300,21683020,6890,6890,6890,6890,0
20241018,131200,21683020,6890,6890,6890,6890,0
20241018,131100,21683020,6890,6890,6890,6890,0
20241018,131000,21683020,6890,6890,6890,6890,0
20241018,130900,21683020,6890,6890,6890,6890,0
20241018,130800,21683020,6890,6890,6890,6890,0
20241018,130700,21683020,6890,6890,6890,6890,0
20241018,130600,21683020,6890,6890,6890,6890,0
20241018,130500,21683020,6890,6890,6890,6890,0
20241018,130400,21683020,6890,6890,6890,6890,0
20241018,130300,21683020,6890,6890,6890,6890,0
20241018,130200,21683020,6890,6890,6890,6890,0
20241018,130100,21683020,6890,6890,6890,6890,0
20241018,130000,21683020,6890,6890,6890,6890,0
20241018,125900,21683020,6890,6890,6890,6890,0
20241018,125800,21683020,6890,6890,6890,6890,0
20241018,125700,21683020,6890,6890,6890,6890,0
20241018,125600,21683020,6890,6890,6890,6890,0
20241018,125500,21683020,6890,6890,6890,6890,0
20241018,125400,21683020,6890,6890,6890,6890,0
20241018,125300,21683020,6890,6890,6890,6890,0
20241018,125200,21683020,6890,6890,6890,6890,1
20241018,125100,21676130,6790,6790,6790,6790,0
20241018,125000,21676130,6790,6790,6790,6790,0
20241018,124900,21676130,6790,6790,6790,6790,0
20241018,124800,21676130,6790,6800,6800,6790,118
20241018,124700,20874760,6790,6790,6790,6790,0
20241018,124600,20874760,6790,6790,6790,6790,0
20241018,124500,20874760,6790,6790,6790,6790,0
20241018,124400,20874760,6790,6790,6790,6790,0
20241018,124300,20874760,6790,6790,6790,6790,0
20241018,124200,20874760,6790,6790,6790,6790,0
20241018,124100,20874760,6790,6790,6790,6790,0
20241018,124000,20874760,6790,6790,6790,6790,0
20241018,123900,20874760,6790,6790,6790,6790,0
20241018,123800,20874760,6790,6790,6790,6790,0
20241018,123700,20874760,6790,6790,6790,6790,81
20241018,123600,20324770,6790,6790,6790,6790,7
20241018,123500,20277240,6780,6790,6790,6780,75
20241018,123400,19768730,6780,6830,6830,6780,1068
20241018,123300,12495900,6880,6880,6880,6880,0
20241018,123200,12495900,6880,6880,6880,6880,1
20241018,123100,12489020,6830,6870,6870,6830,14
20241018,123000,12393360,6880,6880,6880,6880,0
20241018,122900,12393360,6880,6880,6880,6880,0
20241018,122800,12393360,6880,6880,6880,6880,0
20241018,122700,12393360,6880,6880,6880,6880,0
20241018,122600,12393360,6880,6880,6880,6880,0
20241018,122500,12393360,6880,6880,6880,6880,0
20241018,122400,12393360,6880,6880,6880,6880,0
20241018,122300,12393360,6880,6880,6880,6880,0
20241018,122200,12393360,6880,6880,6880,6880,0
20241018,122100,12393360,6880,6880,6880,6880,5
20241018,122000,12358960,6880,6880,6880,6880,0
20241018,121900,12358960,6880,6880,6880,6880,0
20241018,121800,12358960,6880,6880,6880,6880,0
20241018,121700,12358960,6880,6880,6880,6880,0
20241018,121600,12358960,6880,6880,6880,6880,0
20241018,121500,12358960,6880,6880,6880,6880,0
20241018,121400,12358960,6880,6880,6880,6880,0
20241018,121300,12358960,6880,6880,6880,6880,0
20241018,121200,12358960,6880,6880,6880,6880,0
20241018,121100,12358960,6880,6880,6880,6880,0
20241018,121000,12358960,6880,6880,6880,6880,0
20241018,120900,12358960,6880,6880,6880,6880,0
20241018,120800,12358960,6880,6880,6880,6880,0
20241018,120700,12358960,6880,6880,6880,6880,0
20241018,120600,12358960,6880,6880,6880,6880,0
20241018,120500,12358960,6880,6880,6880,6880,0
20241018,120400,12358960,6880,6880,6880,6880,0
20241018,120300,12358960,6880,6880,6880,6880,0
20241018,120200,12358960,6880,6880,6880,6880,0
20241018,120100,12358960,6880,6880,6880,6880,0
20241018,120000,12358960,6880,6880,6880,6880,0
20241018,115900,12358960,6880,6880,6880,6880,1
20241018,115800,12352080,6830,6830,6830,6830,0
20241018,115700,12352080,6830,6830,6830,6830,0
20241018,115600,12352080,6830,6830,6830,6830,0
20241018,115500,12352080,6830,6830,6830,6830,1
20241018,115400,12345250,6880,6880,6880,6880,1
20241018,115300,12338370,6880,6880,6880,6880,0
20241018,115200,12338370,6880,6880,6880,6880,0
20241018,115100,12338370,6880,6880,6880,6880,1
20241018,115000,12331490,6830,6840,6840,6830,88
20241018,114900,11730050,6840,6840,6840,6840,14
20241018,114800,11634290,6900,6900,6900,6900,0
20241018,114700,11634290,6900,6900,6900,6900,0
20241018,114600,11634290,6900,6900,6900,6900,0
20241018,114500,11634290,6900,6900,6900,6900,0
20241018,114400,11634290,6900,6900,6900,6900,0
20241018,114300,11634290,6900,6900,6900,6900,0
20241018,114200,11634290,6900,6900,6900,6900,0
20241018,114100,11634290,6900,6900,6900,6900,0
20241018,114000,11634290,6900,6900,6900,6900,1
20241018,113900,11627390,6840,6900,6900,6840,50
20241018,113800,11284190,6900,6900,6900,6900,0
20241018,113700,11284190,6900,6900,6900,6900,0
20241018,113600,11284190,6900,6900,6900,6900,0
20241018,113500,11284190,6900,6900,6900,6900,0
20241018,113400,11284190,6900,6900,6900,6900,0
20241018,113300,11284190,6900,6900,6900,6900,0
20241018,113200,11284190,6900,6900,6900,6900,0
20241018,113100,11284190,6900,6900,6900,6900,8
20241018,113000,11228990,6900,6900,6900,6900,0
20241018,112900,11228990,6900,6900,6900,6900,0
20241018,112800,11228990,6900,6900,6900,6900,0
20241018,112700,11228990,6900,6900,6900,6900,0
20241018,112600,11228990,6900,6900,6900,6900,0
20241018,112500,11228990,6900,6900,6900,6900,0
20241018,112400,11228990,6900,6900,6900,6900,1
20241018,112300,11222090,6850,6850,6850,6850,20
20241018,112200,11085090,6900,6900,6900,6900,0
20241018,112100,11085090,6900,6900,6900,6900,0
20241018,112000,11085090,6900,6900,6900,6900,0
20241018,111900,11085090,6900,6900,6900,6900,0
20241018,111800,11085090,6900,6900,6900,6900,0
20241018,111700,11085090,6900,6900,6900,6900,0
20241018,111600,11085090,6900,6900,6900,6900,0
20241018,111500,11085090,6900,6900,6900,6900,0
20241018,111400,11085090,6900,6900,6900,6900,1
20241018,111300,11078190,6900,6900,6900,6900,0
20241018,111200,11078190,6900,6900,6900,6900,0
20241018,111100,11078190,6900,6900,6900,6900,0
20241018,111000,11078190,6900,6900,6900,6900,0
20241018,110900,11078190,6900,6900,6900,6900,0
20241018,110800,11078190,6900,6900,6900,6900,0
20241018,110700,11078190,6900,6900,6900,6900,0
20241018,110600,11078190,6900,6840,6900,6830,22
20241018,110500,10927340,6890,6890,6890,6890,0
20241018,110400,10927340,6890,6890,6890,6890,0
20241018,110300,10927340,6890,6890,6890,6890,0
20241018,110200,10927340,6890,6890,6890,6890,0
20241018,110100,10927340,6890,6870,6890,6870,3
20241018,110000,10906710,6870,6870,6870,6870,0
20241018,105900,10906710,6870,6870,6870,6870,0
20241018,105800,10906710,6870,6870,6870,6870,3
20241018,105700,10886100,6900,6900,6900,6900,0
20241018,105600,10886100,6900,6900,6900,6900,0
20241018,105500,10886100,6900,6900,6900,6900,0
20241018,105400,10886100,6900,6900,6900,6900,0
20241018,105300,10886100,6900,6900,6900,6900,0
20241018,105200,10886100,6900,6900,6900,6900,0
20241018,105100,10886100,6900,6900,6900,6900,0
20241018,105000,10886100,6900,6900,6900,6900,0
20241018,104900,10886100,6900,6900,6900,6900,0
20241018,104800,10886100,6900,6900,6900,6900,0
20241018,104700,10886100,6900,6900,6900,6900,0
20241018,104600,10886100,6900,6900,6900,6900,0
20241018,104500,10886100,6900,6900,6900,6900,5
20241018,104400,10851600,6900,6900,6900,6900,0
20241018,104300,10851600,6900,6900,6900,6900,0
20241018,104200,10851600,6900,6900,6900,6900,0
20241018,104100,10851600,6900,6900,6900,6900,0
20241018,104000,10851600,6900,6900,6900,6900,0
20241018,103900,10851600,6900,6900,6900,6900,0
20241018,103800,10851600,6900,6900,6900,6900,0
20241018,103700,10851600,6900,6900,6900,6900,0
20241018,103600,10851600,6900,6900,6900,6900,0
20241018,103500,10851600,6900,6900,6900,6900,0
20241018,103400,10851600,6900,6900,6900,6900,0
20241018,103300,10851600,6900,6900,6900,6900,1
20241018,103200,10844700,6840,6880,6880,6840,283
20241018,103100,8898570,6880,6880,6880,6880,0
20241018,103000,8898570,6880,6880,6880,6880,0
20241018,102900,8898570,6880,6880,6880,6880,0
20241018,102800,8898570,6880,6880,6880,6880,0
20241018,102700,8898570,6880,6880,6880,6880,0
20241018,102600,8898570,6880,6880,6880,6880,0
20241018,102500,8898570,6880,6880,6880,6880,0
20241018,102400,8898570,6880,6880,6880,6880,0
20241018,102300,8898570,6880,6880,6880,6880,15
20241018,102200,8795370,6880,6880,6880,6880,0
20241018,102100,8795370,6880,6880,6880,6880,0
20241018,102000,8795370,6880,6880,6880,6880,0
20241018,101900,8795370,6880,6880,6880,6880,0
20241018,101800,8795370,6880,6880,6880,6880,0
20241018,101700,8795370,6880,6880,6880,6880,0
20241018,101600,8795370,6880,6880,6880,6880,8
20241018,101500,8740330,6890,6890,6890,6890,1
20241018,101400,8733440,6890,6890,6890,6890,0
20241018,101300,8733440,6890,6890,6890,6890,0
20241018,101200,8733440,6890,6890,6890,6890,0
20241018,101100,8733440,6890,6890,6890,6890,0
20241018,101000,8733440,6890,6890,6890,6890,0
20241018,100900,8733440,6890,6890,6890,6890,0
20241018,100800,8733440,6890,6930,6930,6890,415
20241018,100700,5868070,6940,6940,6940,6940,0
20241018,100600,5868070,6940,6940,6940,6940,29
20241018,100500,5666810,7000,7000,7000,7000,0
20241018,100400,5666810,7000,7000,7000,7000,0
20241018,100300,5666810,7000,6960,7000,6940,62
20241018,100200,5235920,6960,6960,6960,6960,0
20241018,100100,5235920,6960,6960,6960,6960,0
20241018,100000,5235920,6960,6960,6960,6960,17
20241018,095900,5117600,7030,7030,7030,7030,0
20241018,095800,5117600,7030,7030,7030,7030,0
20241018,095700,5117600,7030,7030,7030,7030,0
20241018,095600,5117600,7030,7030,7030,7030,0
20241018,095500,5117600,7030,7030,7030,7030,0
20241018,095400,5117600,7030,7030,7030,7030,0
20241018,095300,5117600,7030,7030,7030,7030,0
20241018,095200,5117600,7030,7030,7030,7030,0
20241018,095100,5117600,7030,7030,7030,7030,0
20241018,095000,5117600,7030,7030,7030,7030,0
20241018,094900,5117600,7030,7030,7030,7030,0
20241018,094800,5117600,7030,7030,7030,7030,0
20241018,094700,5117600,7030,7030,7030,7030,0
20241018,094600,5117600,7030,7030,7030,7030,0
20241018,094500,5117600,7030,7030,7030,7030,0
20241018,094400,5117600,7030,7030,7030,7030,0
20241018,094300,5117600,7030,7030,7030,7030,0
20241018,094200,5117600,7030,7030,7030,7030,1
20241018,094100,5110570,7020,7030,7030,7020,4
20241018,094000,5082470,7030,7030,7030,7030,0
20241018,093900,5082470,7030,7030,7030,7030,1
20241018,093800,5075440,7040,7040,7040,7040,0
20241018,093700,5075440,7040,7040,7040,7040,0
20241018,093600,5075440,7040,7040,7040,7040,0
20241018,093500,5075440,7040,7040,7040,7040,0
20241018,093400,5075440,7040,7040,7040,7040,0
20241018,093300,5075440,7040,7040,7040,7040,0
20241018,093200,5075440,7040,7040,7040,7040,0
20241018,093100,5075440,7040,7040,7040,7040,0
20241018,093000,5075440,7040,7040,7040,7040,0
20241018,092900,5075440,7040,7040,7040,7040,0
20241018,092800,5075440,7040,7040,7040,7040,0
20241018,092700,5075440,7040,7040,7040,7040,0
20241018,092600,5075440,7040,7040,7040,7040,0
20241018,092500,5075440,7040,7040,7040,7040,0
20241018,092400,5075440,7040,7040,7040,7040,0
20241018,092300,5075440,7040,7040,7040,7040,0
20241018,092200,5075440,7040,7040,7040,7040,0
20241018,092100,5075440,7040,7040,7040,7040,0
20241018,092000,5075440,7040,7040,7040,7040,0
20241018,091900,5075440,7040,7040,7040,7040,0
20241018,091800,5075440,7040,7040,7040,7040,0
20241018,091700,5075440,7040,7040,7040,7040,0
20241018,091600,5075440,7040,7040,7040,7040,0
20241018,091500,5075440,7040,7000,7040,7000,45
20241018,091400,4759260,7000,6990,7000,6990,129
20241018,091300,3856520,6990,6950,6990,6950,410
20241018,091200,1001220,6920,6920,6920,6920,0
20241018,091100,1001220,6920,6920,6920,6920,0
20241018,091000,1001220,6920,6920,6920,6920,0
20241018,090900,1001220,6920,6940,6940,6920,26
20241018,090800,821200,6940,6940,6940,6940,0
20241018,090700,821200,6940,6940,6940,6940,4
20241018,090600,793440,6960,6960,6960,6960,0
20241018,090500,793440,6960,6960,6960,6960,0
20241018,090400,793440,6960,6960,6960,6960,0
20241018,090300,793440,6960,6960,6960,6960,0
20241018,090200,793440,6960,6960,6960,6960,0
20241018,090100,793440,6960,6960,6960,6960,72
20241018,090000,292320,6960,6960,6960,6960,42