stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,194200,56023110,6870,6870,6870,6870,230
20241106,194100,56023110,6870,6870,6870,6870,0
20241106,194000,56023110,6870,6870,6870,6870,0
20241106,193900,56023110,6870,6870,6870,6870,0
20241106,193800,56023110,6870,6870,6870,6870,0
20241106,193700,56023110,6870,6870,6870,6870,0
20241106,193600,56023110,6870,6870,6870,6870,0
20241106,193500,56023110,6870,6870,6870,6870,0
20241106,193400,56023110,6870,6870,6870,6870,0
20241106,193300,56023110,6870,6870,6870,6870,0
20241106,193200,56023110,6870,6870,6870,6870,0
20241106,193100,56023110,6870,6870,6870,6870,0
20241106,193000,56023110,6870,6870,6870,6870,0
20241106,192900,56023110,6870,6870,6870,6870,0
20241106,192800,56023110,6870,6870,6870,6870,0
20241106,192700,56023110,6870,6870,6870,6870,0
20241106,192600,56023110,6870,6870,6870,6870,0
20241106,192500,56023110,6870,6870,6870,6870,0
20241106,192400,56023110,6870,6870,6870,6870,0
20241106,192300,56023110,6870,6870,6870,6870,0
20241106,192200,56023110,6870,6870,6870,6870,0
20241106,192100,56023110,6870,6870,6870,6870,0
20241106,192000,56023110,6870,6870,6870,6870,0
20241106,191900,56023110,6870,6870,6870,6870,0
20241106,191800,56023110,6870,6870,6870,6870,0
20241106,191700,56023110,6870,6870,6870,6870,0
20241106,191600,56023110,6870,6870,6870,6870,0
20241106,191500,56023110,6870,6870,6870,6870,0
20241106,191400,56023110,6870,6870,6870,6870,0
20241106,191300,56023110,6870,6870,6870,6870,0
20241106,191200,56023110,6870,6870,6870,6870,230
20241106,191100,56023110,6870,6870,6870,6870,0
20241106,191000,56023110,6870,6870,6870,6870,0
20241106,190900,56023110,6870,6870,6870,6870,0
20241106,190800,56023110,6870,6870,6870,6870,0
20241106,190700,56023110,6870,6870,6870,6870,0
20241106,190600,56023110,6870,6870,6870,6870,0
20241106,190500,56023110,6870,6870,6870,6870,0
20241106,190400,56023110,6870,6870,6870,6870,0
20241106,190300,56023110,6870,6870,6870,6870,0
20241106,190200,56023110,6870,6870,6870,6870,0
20241106,190100,56023110,6870,6870,6870,6870,0
20241106,190000,56023110,6870,6870,6870,6870,0
20241106,185900,56023110,6870,6870,6870,6870,0
20241106,185800,56023110,6870,6870,6870,6870,0
20241106,185700,56023110,6870,6870,6870,6870,0
20241106,185600,56023110,6870,6870,6870,6870,0
20241106,185500,56023110,6870,6870,6870,6870,0
20241106,185400,56023110,6870,6870,6870,6870,0
20241106,185300,56023110,6870,6870,6870,6870,0
20241106,185200,56023110,6870,6870,6870,6870,0
20241106,185100,56023110,6870,6870,6870,6870,0
20241106,185000,56023110,6870,6870,6870,6870,0
20241106,184900,56023110,6870,6870,6870,6870,0
20241106,184800,56023110,6870,6870,6870,6870,0
20241106,184700,56023110,6870,6870,6870,6870,0
20241106,184600,56023110,6870,6870,6870,6870,0
20241106,184500,56023110,6870,6870,6870,6870,0
20241106,184400,56023110,6870,6870,6870,6870,0
20241106,184300,56023110,6870,6870,6870,6870,0
20241106,184200,56023110,6870,6870,6870,6870,230
20241106,184100,56023110,6870,6870,6870,6870,0
20241106,184000,56023110,6870,6870,6870,6870,0
20241106,183900,56023110,6870,6870,6870,6870,0
20241106,183800,56023110,6870,6870,6870,6870,0
20241106,183700,56023110,6870,6870,6870,6870,0
20241106,183600,56023110,6870,6870,6870,6870,0
20241106,183500,56023110,6870,6870,6870,6870,0
20241106,183400,56023110,6870,6870,6870,6870,0
20241106,183300,56023110,6870,6870,6870,6870,0
20241106,183200,56023110,6870,6870,6870,6870,0
20241106,183100,56023110,6870,6870,6870,6870,0
20241106,183000,56023110,6870,6870,6870,6870,0
20241106,182900,56023110,6870,6870,6870,6870,0
20241106,182800,56023110,6870,6870,6870,6870,0
20241106,182700,56023110,6870,6870,6870,6870,0
20241106,182600,56023110,6870,6870,6870,6870,0
20241106,182500,56023110,6870,6870,6870,6870,0
20241106,182400,56023110,6870,6870,6870,6870,0
20241106,182300,56023110,6870,6870,6870,6870,0
20241106,182200,56023110,6870,6870,6870,6870,0
20241106,182100,56023110,6870,6870,6870,6870,0
20241106,182000,56023110,6870,6870,6870,6870,0
20241106,181900,56023110,6870,6870,6870,6870,0
20241106,181800,56023110,6870,6870,6870,6870,0
20241106,181700,56023110,6870,6870,6870,6870,0
20241106,181600,56023110,6870,6870,6870,6870,0
20241106,181500,56023110,6870,6870,6870,6870,0
20241106,181400,56023110,6870,6870,6870,6870,0
20241106,181300,56023110,6870,6870,6870,6870,0
20241106,181200,56023110,6870,6870,6870,6870,230
20241106,181100,56023110,6870,6870,6870,6870,0
20241106,181000,56023110,6870,6870,6870,6870,0
20241106,180900,56023110,6870,6870,6870,6870,0
20241106,180800,56023110,6870,6870,6870,6870,0
20241106,180700,56023110,6870,6870,6870,6870,0
20241106,180600,56023110,6870,6870,6870,6870,0
20241106,180500,56023110,6870,6870,6870,6870,0
20241106,180400,56023110,6870,6870,6870,6870,0
20241106,180300,56023110,6870,6870,6870,6870,0
20241106,180200,56023110,6870,6870,6870,6870,0
20241106,180100,56023110,6870,6870,6870,6870,0
20241106,180000,56023110,6870,6870,6870,6870,0
20241106,175900,56023110,6870,6870,6870,6870,0
20241106,175800,56023110,6870,6870,6870,6870,0
20241106,175700,56023110,6870,6870,6870,6870,0
20241106,175600,56023110,6870,6870,6870,6870,0
20241106,175500,56023110,6870,6870,6870,6870,0
20241106,175400,56023110,6870,6870,6870,6870,0
20241106,175300,56023110,6870,6870,6870,6870,0
20241106,175200,56023110,6870,6870,6870,6870,0
20241106,175100,56023110,6870,6870,6870,6870,0
20241106,175000,56023110,6870,6870,6870,6870,0
20241106,174900,56023110,6870,6870,6870,6870,0
20241106,174800,56023110,6870,6870,6870,6870,0
20241106,174700,56023110,6870,6870,6870,6870,0
20241106,174600,56023110,6870,6870,6870,6870,0
20241106,174500,56023110,6870,6870,6870,6870,0
20241106,174400,56023110,6870,6870,6870,6870,0
20241106,174300,56023110,6870,6870,6870,6870,0
20241106,174200,56023110,6870,6870,6870,6870,230
20241106,174100,56023110,6870,6870,6870,6870,0
20241106,174000,56023110,6870,6870,6870,6870,0
20241106,173900,56023110,6870,6870,6870,6870,0
20241106,173800,56023110,6870,6870,6870,6870,0
20241106,173700,56023110,6870,6870,6870,6870,0
20241106,173600,56023110,6870,6870,6870,6870,0
20241106,173500,56023110,6870,6870,6870,6870,0
20241106,173400,56023110,6870,6870,6870,6870,0
20241106,173300,56023110,6870,6870,6870,6870,0
20241106,173200,56023110,6870,6870,6870,6870,0
20241106,173100,56023110,6870,6870,6870,6870,0
20241106,173000,56023110,6870,6870,6870,6870,0
20241106,172900,56023110,6870,6870,6870,6870,0
20241106,172800,56023110,6870,6870,6870,6870,0
20241106,172700,56023110,6870,6870,6870,6870,0
20241106,172600,56023110,6870,6870,6870,6870,0
20241106,172500,56023110,6870,6870,6870,6870,0
20241106,172400,56023110,6870,6870,6870,6870,0
20241106,172300,56023110,6870,6870,6870,6870,0
20241106,172200,56023110,6870,6870,6870,6870,0
20241106,172100,56023110,6870,6870,6870,6870,0
20241106,172000,56023110,6870,6870,6870,6870,0
20241106,171900,56023110,6870,6870,6870,6870,0
20241106,171800,56023110,6870,6870,6870,6870,0
20241106,171700,56023110,6870,6870,6870,6870,0
20241106,171600,56023110,6870,6870,6870,6870,0
20241106,171500,56023110,6870,6870,6870,6870,0
20241106,171400,56023110,6870,6870,6870,6870,0
20241106,171300,56023110,6870,6870,6870,6870,0
20241106,171200,56023110,6870,6870,6870,6870,230
20241106,171100,56023110,6870,6870,6870,6870,0
20241106,171000,56023110,6870,6870,6870,6870,0
20241106,170900,56023110,6870,6870,6870,6870,0
20241106,170800,56023110,6870,6870,6870,6870,0
20241106,170700,56023110,6870,6870,6870,6870,0
20241106,170600,56023110,6870,6870,6870,6870,0
20241106,170500,56023110,6870,6870,6870,6870,0
20241106,170400,56023110,6870,6870,6870,6870,0
20241106,170300,56023110,6870,6870,6870,6870,0
20241106,170200,56023110,6870,6870,6870,6870,0
20241106,170100,56023110,6870,6870,6870,6870,0
20241106,170000,56023110,6870,6870,6870,6870,0
20241106,165900,56023110,6870,6870,6870,6870,0
20241106,165800,56023110,6870,6870,6870,6870,0
20241106,165700,56023110,6870,6870,6870,6870,0
20241106,165600,56023110,6870,6870,6870,6870,0
20241106,165500,56023110,6870,6870,6870,6870,0
20241106,165400,56023110,6870,6870,6870,6870,0
20241106,165300,56023110,6870,6870,6870,6870,0
20241106,165200,56023110,6870,6870,6870,6870,0
20241106,165100,56023110,6870,6870,6870,6870,0
20241106,165000,56023110,6870,6870,6870,6870,0
20241106,164900,56023110,6870,6870,6870,6870,0
20241106,164800,56023110,6870,6870,6870,6870,0
20241106,164700,56023110,6870,6870,6870,6870,0
20241106,164600,56023110,6870,6870,6870,6870,0
20241106,164500,56023110,6870,6870,6870,6870,0
20241106,164400,56023110,6870,6870,6870,6870,0
20241106,164300,56023110,6870,6870,6870,6870,0
20241106,164200,56023110,6870,6870,6870,6870,230
20241106,164100,56023110,6870,6870,6870,6870,0
20241106,164000,56023110,6870,6870,6870,6870,0
20241106,163900,56023110,6870,6870,6870,6870,0
20241106,163800,56023110,6870,6870,6870,6870,0
20241106,163700,56023110,6870,6870,6870,6870,0
20241106,163600,56023110,6870,6870,6870,6870,0
20241106,163500,56023110,6870,6870,6870,6870,0
20241106,163400,56023110,6870,6870,6870,6870,0
20241106,163300,56023110,6870,6870,6870,6870,0
20241106,163200,56023110,6870,6870,6870,6870,0
20241106,163100,56023110,6870,6870,6870,6870,0
20241106,163000,56023110,6870,6870,6870,6870,0
20241106,162900,56023110,6870,6870,6870,6870,0
20241106,162800,56023110,6870,6870,6870,6870,0
20241106,162700,56023110,6870,6870,6870,6870,0
20241106,162600,56023110,6870,6870,6870,6870,0
20241106,162500,56023110,6870,6870,6870,6870,0
20241106,162400,56023110,6870,6870,6870,6870,0
20241106,162300,56023110,6870,6870,6870,6870,0
20241106,162200,56023110,6870,6870,6870,6870,0
20241106,162100,56023110,6870,6870,6870,6870,0
20241106,162000,56023110,6870,6870,6870,6870,0
20241106,161900,56023110,6870,6870,6870,6870,0
20241106,161800,56023110,6870,6870,6870,6870,0
20241106,161700,56023110,6870,6870,6870,6870,0
20241106,161600,56023110,6870,6870,6870,6870,0
20241106,161500,56023110,6870,6870,6870,6870,0
20241106,161400,56023110,6870,6870,6870,6870,0
20241106,161300,56023110,6870,6870,6870,6870,0
20241106,161200,56023110,6870,6870,6870,6870,230
20241106,161100,56023110,6870,6870,6870,6870,0
20241106,161000,56023110,6870,6870,6870,6870,0
20241106,160900,56023110,6870,6870,6870,6870,0
20241106,160800,56023110,6870,6870,6870,6870,0
20241106,160700,56023110,6870,6870,6870,6870,0
20241106,160600,56023110,6870,6870,6870,6870,0
20241106,160500,56023110,6870,6870,6870,6870,0
20241106,160400,56023110,6870,6870,6870,6870,0
20241106,160300,56023110,6870,6870,6870,6870,0
20241106,160200,56023110,6870,6870,6870,6870,0
20241106,160100,56023110,6870,6870,6870,6870,0
20241106,160000,56023110,6870,6870,6870,6870,0
20241106,155900,56023110,6870,6870,6870,6870,0
20241106,155800,56023110,6870,6870,6870,6870,0
20241106,155700,56023110,6870,6870,6870,6870,0
20241106,155600,56023110,6870,6870,6870,6870,0
20241106,155500,56023110,6870,6870,6870,6870,0
20241106,155400,56023110,6870,6870,6870,6870,0
20241106,155300,56023110,6870,6870,6870,6870,0
20241106,155200,56023110,6870,6870,6870,6870,0
20241106,155100,56023110,6870,6870,6870,6870,0
20241106,155000,56023110,6870,6870,6870,6870,0
20241106,154900,56023110,6870,6870,6870,6870,0
20241106,154800,56023110,6870,6870,6870,6870,0
20241106,154700,56023110,6870,6870,6870,6870,0
20241106,154600,56023110,6870,6870,6870,6870,0
20241106,154500,56023110,6870,6870,6870,6870,0
20241106,154400,56023110,6870,6870,6870,6870,0
20241106,154300,56023110,6870,6870,6870,6870,0
20241106,154200,56023110,6870,6870,6870,6870,230
20241106,154100,56023110,6870,6870,6870,6870,0
20241106,154000,56023110,6870,6870,6870,6870,0
20241106,153900,56023110,6870,6870,6870,6870,0
20241106,153800,56023110,6870,6870,6870,6870,0
20241106,153700,56023110,6870,6870,6870,6870,0
20241106,153600,56023110,6870,6870,6870,6870,0
20241106,153500,56023110,6870,6870,6870,6870,0
20241106,153400,56023110,6870,6870,6870,6870,0
20241106,153300,56023110,6870,6870,6870,6870,0
20241106,153200,56023110,6870,6870,6870,6870,0
20241106,153100,56023110,6870,6870,6870,6870,0
20241106,153000,56023110,6870,6870,6870,6870,230
20241106,152900,54443010,6840,6840,6840,6840,0
20241106,152800,54443010,6840,6840,6840,6840,0
20241106,152700,54443010,6840,6840,6840,6840,0
20241106,152600,54443010,6840,6840,6840,6840,0
20241106,152500,54443010,6840,6840,6840,6840,0
20241106,152400,54443010,6840,6840,6840,6840,0
20241106,152300,54443010,6840,6840,6840,6840,0
20241106,152200,54443010,6840,6840,6840,6840,0
20241106,152100,54443010,6840,6840,6840,6840,0
20241106,152000,54443010,6840,6840,6840,6840,0
20241106,151900,54443010,6840,6830,6840,6830,220
20241106,151800,52940390,6850,6850,6850,6850,0
20241106,151700,52940390,6850,6850,6850,6850,0
20241106,151600,52940390,6850,6850,6850,6850,0
20241106,151500,52940390,6850,6850,6850,6850,0
20241106,151400,52940390,6850,6850,6850,6850,0
20241106,151300,52940390,6850,6850,6850,6850,0
20241106,151200,52940390,6850,6850,6850,6850,0
20241106,151100,52940390,6850,6850,6850,6850,0
20241106,151000,52940390,6850,6850,6850,6850,0
20241106,150900,52940390,6850,6850,6850,6850,100
20241106,150800,52255390,6850,6850,6850,6850,0
20241106,150700,52255390,6850,6850,6850,6850,31
20241106,150600,52043040,6870,6870,6870,6870,0
20241106,150500,52043040,6870,6870,6870,6870,0
20241106,150400,52043040,6870,6870,6870,6870,0
20241106,150300,52043040,6870,6870,6870,6870,0
20241106,150200,52043040,6870,6870,6870,6870,1
20241106,150100,52036170,6850,6850,6850,6850,200
20241106,150000,50666170,6870,6870,6870,6870,0
20241106,145900,50666170,6870,6870,6870,6870,1
20241106,145800,50659300,6850,6850,6850,6850,69
20241106,145700,50186650,6850,6850,6850,6850,0
20241106,145600,50186650,6850,6850,6850,6850,0
20241106,145500,50186650,6850,6850,6850,6850,0
20241106,145400,50186650,6850,6850,6850,6850,0
20241106,145300,50186650,6850,6850,6850,6850,2
20241106,145200,50172950,6850,6850,6850,6850,460
20241106,145100,47021950,6850,6840,6850,6840,20
20241106,145000,46884960,6850,6850,6850,6850,0
20241106,144900,46884960,6850,6850,6850,6850,0
20241106,144800,46884960,6850,6850,6850,6850,0
20241106,144700,46884960,6850,6850,6850,6850,0
20241106,144600,46884960,6850,6850,6850,6850,0
20241106,144500,46884960,6850,6850,6850,6850,0
20241106,144400,46884960,6850,6850,6850,6850,0
20241106,144300,46884960,6850,6850,6850,6850,0
20241106,144200,46884960,6850,6850,6850,6850,0
20241106,144100,46884960,6850,6850,6850,6850,0
20241106,144000,46884960,6850,6850,6850,6850,0
20241106,143900,46884960,6850,6850,6850,6850,0
20241106,143800,46884960,6850,6850,6850,6850,0
20241106,143700,46884960,6850,6850,6850,6850,0
20241106,143600,46884960,6850,6850,6850,6850,0
20241106,143500,46884960,6850,6850,6850,6850,0
20241106,143400,46884960,6850,6850,6850,6850,0
20241106,143300,46884960,6850,6850,6850,6850,0
20241106,143200,46884960,6850,6850,6850,6850,0
20241106,143100,46884960,6850,6850,6850,6850,0
20241106,143000,46884960,6850,6850,6850,6850,0
20241106,142900,46884960,6850,6850,6850,6850,0
20241106,142800,46884960,6850,6850,6850,6850,0
20241106,142700,46884960,6850,6850,6850,6850,0
20241106,142600,46884960,6850,6850,6850,6850,0
20241106,142500,46884960,6850,6850,6850,6850,0
20241106,142400,46884960,6850,6850,6850,6850,0
20241106,142300,46884960,6850,6850,6850,6850,0
20241106,142200,46884960,6850,6850,6850,6850,0
20241106,142100,46884960,6850,6850,6850,6850,0
20241106,142000,46884960,6850,6850,6850,6850,0
20241106,141900,46884960,6850,6850,6850,6850,0
20241106,141800,46884960,6850,6850,6850,6850,0
20241106,141700,46884960,6850,6850,6850,6850,0
20241106,141600,46884960,6850,6850,6850,6850,0
20241106,141500,46884960,6850,6850,6850,6850,0
20241106,141400,46884960,6850,6850,6850,6850,0
20241106,141300,46884960,6850,6850,6850,6850,0
20241106,141200,46884960,6850,6850,6850,6850,0
20241106,141100,46884960,6850,6850,6850,6850,0
20241106,141000,46884960,6850,6850,6850,6850,0
20241106,140900,46884960,6850,6850,6850,6850,0
20241106,140800,46884960,6850,6850,6850,6850,0
20241106,140700,46884960,6850,6850,6850,6850,0
20241106,140600,46884960,6850,6850,6850,6850,0
20241106,140500,46884960,6850,6850,6850,6850,0
20241106,140400,46884960,6850,6850,6850,6850,0
20241106,140300,46884960,6850,6850,6850,6850,0
20241106,140200,46884960,6850,6850,6850,6850,0
20241106,140100,46884960,6850,6850,6850,6850,0
20241106,140000,46884960,6850,6850,6850,6850,0
20241106,135900,46884960,6850,6850,6850,6850,0
20241106,135800,46884960,6850,6850,6850,6850,0
20241106,135700,46884960,6850,6850,6850,6850,0
20241106,135600,46884960,6850,6850,6850,6850,0
20241106,135500,46884960,6850,6850,6850,6850,0
20241106,135400,46884960,6850,6850,6850,6850,0
20241106,135300,46884960,6850,6850,6850,6850,0
20241106,135200,46884960,6850,6830,6850,6830,2
20241106,135100,46871280,6800,6800,6800,6800,0
20241106,135000,46871280,6800,6800,6800,6800,0
20241106,134900,46871280,6800,6800,6800,6800,2
20241106,134800,46857680,6830,6830,6830,6830,0
20241106,134700,46857680,6830,6830,6830,6830,0
20241106,134600,46857680,6830,6830,6830,6830,0
20241106,134500,46857680,6830,6830,6830,6830,0
20241106,134400,46857680,6830,6830,6830,6830,0
20241106,134300,46857680,6830,6830,6830,6830,1
20241106,134200,46850850,6800,6800,6800,6800,0
20241106,134100,46850850,6800,6800,6800,6800,0
20241106,134000,46850850,6800,6800,6800,6800,0
20241106,133900,46850850,6800,6800,6800,6800,0
20241106,133800,46850850,6800,6800,6800,6800,0
20241106,133700,46850850,6800,6800,6800,6800,0
20241106,133600,46850850,6800,6800,6800,6800,0
20241106,133500,46850850,6800,6800,6800,6800,0
20241106,133400,46850850,6800,6800,6800,6800,0
20241106,133300,46850850,6800,6800,6800,6800,0
20241106,133200,46850850,6800,6800,6800,6800,0
20241106,133100,46850850,6800,6800,6800,6800,0
20241106,133000,46850850,6800,6800,6800,6800,10
20241106,132900,46782850,6800,6800,6800,6800,0
20241106,132800,46782850,6800,6800,6800,6800,0
20241106,132700,46782850,6800,6800,6800,6800,0
20241106,132600,46782850,6800,6800,6800,6800,0
20241106,132500,46782850,6800,6800,6800,6800,0
20241106,132400,46782850,6800,6800,6800,6800,0
20241106,132300,46782850,6800,6800,6800,6800,0
20241106,132200,46782850,6800,6800,6800,6800,0
20241106,132100,46782850,6800,6800,6800,6800,0
20241106,132000,46782850,6800,6800,6800,6800,1
20241106,131900,46776050,6820,6820,6820,6820,0
20241106,131800,46776050,6820,6820,6820,6820,0
20241106,131700,46776050,6820,6820,6820,6820,0
20241106,131600,46776050,6820,6820,6820,6820,0
20241106,131500,46776050,6820,6820,6820,6820,0
20241106,131400,46776050,6820,6820,6820,6820,0
20241106,131300,46776050,6820,6820,6820,6820,1
20241106,131200,46769230,6800,6800,6800,6800,0
20241106,131100,46769230,6800,6800,6800,6800,0
20241106,131000,46769230,6800,6810,6810,6800,227
20241106,130900,45223490,6820,6820,6820,6820,0
20241106,130800,45223490,6820,6820,6820,6820,0
20241106,130700,45223490,6820,6820,6820,6820,0
20241106,130600,45223490,6820,6820,6820,6820,0
20241106,130500,45223490,6820,6820,6820,6820,5
20241106,130400,45189390,6820,6820,6820,6820,0
20241106,130300,45189390,6820,6820,6820,6820,100
20241106,130200,44507390,6820,6830,6830,6820,806
20241106,130100,39002610,6840,6840,6840,6840,3
20241106,130000,38982090,6830,6830,6830,6830,0
20241106,125900,38982090,6830,6830,6830,6830,0
20241106,125800,38982090,6830,6830,6830,6830,0
20241106,125700,38982090,6830,6830,6830,6830,48
20241106,125600,38654250,6880,6880,6880,6880,0
20241106,125500,38654250,6880,6880,6880,6880,0
20241106,125400,38654250,6880,6880,6880,6880,0
20241106,125300,38654250,6880,6880,6880,6880,0
20241106,125200,38654250,6880,6880,6880,6880,0
20241106,125100,38654250,6880,6880,6880,6880,0
20241106,125000,38654250,6880,6880,6880,6880,0
20241106,124900,38654250,6880,6880,6880,6880,0
20241106,124800,38654250,6880,6880,6880,6880,0
20241106,124700,38654250,6880,6880,6880,6880,0
20241106,124600,38654250,6880,6840,6880,6840,11
20241106,124500,38578970,6840,6840,6840,6840,1
20241106,124400,38572130,6880,6880,6880,6880,0
20241106,124300,38572130,6880,6880,6880,6880,0
20241106,124200,38572130,6880,6880,6880,6880,0
20241106,124100,38572130,6880,6880,6880,6880,0
20241106,124000,38572130,6880,6880,6880,6880,0
20241106,123900,38572130,6880,6880,6880,6880,0
20241106,123800,38572130,6880,6880,6880,6880,0
20241106,123700,38572130,6880,6880,6880,6880,0
20241106,123600,38572130,6880,6880,6880,6880,0
20241106,123500,38572130,6880,6880,6880,6880,0
20241106,123400,38572130,6880,6880,6880,6880,0
20241106,123300,38572130,6880,6880,6880,6880,0
20241106,123200,38572130,6880,6860,6880,6860,3
20241106,123100,38551530,6850,6850,6850,6850,0
20241106,123000,38551530,6850,6850,6850,6850,5
20241106,122900,38517280,6870,6870,6870,6870,0
20241106,122800,38517280,6870,6870,6870,6870,0
20241106,122700,38517280,6870,6870,6870,6870,0
20241106,122600,38517280,6870,6870,6870,6870,0
20241106,122500,38517280,6870,6870,6870,6870,0
20241106,122400,38517280,6870,6870,6870,6870,0
20241106,122300,38517280,6870,6870,6870,6870,0
20241106,122200,38517280,6870,6870,6870,6870,1
20241106,122100,38510410,6840,6840,6840,6840,0
20241106,122000,38510410,6840,6840,6840,6840,198
20241106,121900,37156090,6840,6850,6850,6840,334
20241106,121800,34871510,6850,6850,6850,6850,0
20241106,121700,34871510,6850,6850,6850,6850,200
20241106,121600,33501510,6860,6860,6860,6860,0
20241106,121500,33501510,6860,6860,6860,6860,0
20241106,121400,33501510,6860,6860,6860,6860,0
20241106,121300,33501510,6860,6860,6860,6860,0
20241106,121200,33501510,6860,6860,6860,6860,0
20241106,121100,33501510,6860,6860,6860,6860,0
20241106,121000,33501510,6860,6860,6860,6860,0
20241106,120900,33501510,6860,6860,6860,6860,0
20241106,120800,33501510,6860,6860,6860,6860,0
20241106,120700,33501510,6860,6860,6860,6860,0
20241106,120600,33501510,6860,6860,6860,6860,0
20241106,120500,33501510,6860,6860,6860,6860,27
20241106,120400,33316290,6860,6860,6860,6860,0
20241106,120300,33316290,6860,6860,6860,6860,0
20241106,120200,33316290,6860,6860,6860,6860,0
20241106,120100,33316290,6860,6860,6860,6860,0
20241106,120000,33316290,6860,6860,6860,6860,0
20241106,115900,33316290,6860,6860,6860,6860,0
20241106,115800,33316290,6860,6860,6860,6860,0
20241106,115700,33316290,6860,6860,6860,6860,0
20241106,115600,33316290,6860,6860,6860,6860,3
20241106,115500,33295710,6860,6860,6860,6860,2
20241106,115400,33281990,6860,6860,6860,6860,0
20241106,115300,33281990,6860,6860,6860,6860,30
20241106,115200,33076190,6880,6880,6880,6880,1
20241106,115100,33069310,6880,6880,6880,6880,0
20241106,115000,33069310,6880,6880,6880,6880,0
20241106,114900,33069310,6880,6880,6880,6880,0
20241106,114800,33069310,6880,6880,6880,6880,0
20241106,114700,33069310,6880,6880,6880,6880,0
20241106,114600,33069310,6880,6880,6880,6880,0
20241106,114500,33069310,6880,6880,6880,6880,0
20241106,114400,33069310,6880,6880,6880,6880,0
20241106,114300,33069310,6880,6880,6880,6880,0
20241106,114200,33069310,6880,6880,6880,6880,0
20241106,114100,33069310,6880,6880,6880,6880,0
20241106,114000,33069310,6880,6880,6880,6880,0
20241106,113900,33069310,6880,6880,6880,6880,0
20241106,113800,33069310,6880,6880,6880,6880,0
20241106,113700,33069310,6880,6880,6880,6880,0
20241106,113600,33069310,6880,6880,6880,6880,0
20241106,113500,33069310,6880,6880,6880,6880,0
20241106,113400,33069310,6880,6880,6880,6880,0
20241106,113300,33069310,6880,6880,6880,6880,0
20241106,113200,33069310,6880,6880,6880,6880,0
20241106,113100,33069310,6880,6880,6880,6880,0
20241106,113000,33069310,6880,6880,6880,6880,10
20241106,112900,33000510,6880,6880,6880,6880,0
20241106,112800,33000510,6880,6880,6880,6880,0
20241106,112700,33000510,6880,6880,6880,6880,0
20241106,112600,33000510,6880,6880,6880,6880,0
20241106,112500,33000510,6880,6880,6880,6880,0
20241106,112400,33000510,6880,6880,6880,6880,0
20241106,112300,33000510,6880,6880,6880,6880,0
20241106,112200,33000510,6880,6880,6880,6880,0
20241106,112100,33000510,6880,6880,6880,6880,0
20241106,112000,33000510,6880,6880,6880,6880,0
20241106,111900,33000510,6880,6880,6880,6880,2
20241106,111800,32986750,6880,6880,6880,6880,0
20241106,111700,32986750,6880,6880,6880,6880,0
20241106,111600,32986750,6880,6880,6880,6880,1
20241106,111500,32979870,6870,6870,6870,6870,0
20241106,111400,32979870,6870,6870,6870,6870,0
20241106,111300,32979870,6870,6870,6870,6870,0
20241106,111200,32979870,6870,6870,6870,6870,0
20241106,111100,32979870,6870,6870,6870,6870,0
20241106,111000,32979870,6870,6870,6870,6870,0
20241106,110900,32979870,6870,6870,6870,6870,0
20241106,110800,32979870,6870,6870,6870,6870,2
20241106,110700,32966130,6870,6870,6870,6870,0
20241106,110600,32966130,6870,6870,6870,6870,0
20241106,110500,32966130,6870,6870,6870,6870,0
20241106,110400,32966130,6870,6870,6870,6870,0
20241106,110300,32966130,6870,6870,6870,6870,0
20241106,110200,32966130,6870,6870,6870,6870,0
20241106,110100,32966130,6870,6870,6870,6870,0
20241106,110000,32966130,6870,6870,6870,6870,2
20241106,105900,32952390,6860,6860,6860,6860,0
20241106,105800,32952390,6860,6860,6860,6860,0
20241106,105700,32952390,6860,6860,6860,6860,52
20241106,105600,32595670,6860,6860,6860,6860,0
20241106,105500,32595670,6860,6860,6860,6860,0
20241106,105400,32595670,6860,6860,6860,6860,0
20241106,105300,32595670,6860,6860,6860,6860,0
20241106,105200,32595670,6860,6860,6860,6860,0
20241106,105100,32595670,6860,6860,6860,6860,1
20241106,105000,32588810,6880,6880,6880,6880,0
20241106,104900,32588810,6880,6880,6880,6880,0
20241106,104800,32588810,6880,6880,6880,6880,0
20241106,104700,32588810,6880,6880,6880,6880,0
20241106,104600,32588810,6880,6880,6880,6880,0
20241106,104500,32588810,6880,6880,6880,6880,0
20241106,104400,32588810,6880,6880,6880,6880,0
20241106,104300,32588810,6880,6880,6880,6880,0
20241106,104200,32588810,6880,6880,6880,6880,0
20241106,104100,32588810,6880,6880,6880,6880,0
20241106,104000,32588810,6880,6880,6880,6880,0
20241106,103900,32588810,6880,6880,6880,6880,2
20241106,103800,32575050,6880,6880,6880,6880,0
20241106,103700,32575050,6880,6880,6880,6880,0
20241106,103600,32575050,6880,6880,6880,6880,0
20241106,103500,32575050,6880,6880,6880,6880,0
20241106,103400,32575050,6880,6880,6880,6880,0
20241106,103300,32575050,6880,6880,6880,6880,0
20241106,103200,32575050,6880,6880,6880,6880,0
20241106,103100,32575050,6880,6880,6880,6880,0
20241106,103000,32575050,6880,6880,6880,6880,0
20241106,102900,32575050,6880,6880,6880,6880,0
20241106,102800,32575050,6880,6880,6880,6880,0
20241106,102700,32575050,6880,6880,6880,6880,0
20241106,102600,32575050,6880,6880,6880,6880,0
20241106,102500,32575050,6880,6880,6880,6880,0
20241106,102400,32575050,6880,6880,6880,6880,200
20241106,102300,31199050,6880,6880,6880,6880,0
20241106,102200,31199050,6880,6890,6890,6880,14
20241106,102100,31102710,6880,6880,6880,6880,0
20241106,102000,31102710,6880,6860,6880,6860,200
20241106,101900,29727350,6870,6860,6870,6860,223
20241106,101800,28195570,6880,6880,6880,6880,0
20241106,101700,28195570,6880,6880,6880,6880,0
20241106,101600,28195570,6880,6880,6880,6880,0
20241106,101500,28195570,6880,6880,6880,6880,0
20241106,101400,28195570,6880,6880,6880,6880,0
20241106,101300,28195570,6880,6880,6880,6880,0
20241106,101200,28195570,6880,6880,6880,6880,0
20241106,101100,28195570,6880,6880,6880,6880,0
20241106,101000,28195570,6880,6880,6880,6880,0
20241106,100900,28195570,6880,6880,6880,6880,0
20241106,100800,28195570,6880,6880,6880,6880,0
20241106,100700,28195570,6880,6880,6880,6880,1
20241106,100600,28188690,6820,6820,6820,6820,0
20241106,100500,28188690,6820,6910,6910,6820,1300
20241106,100400,19269930,6930,6920,6930,6920,6
20241106,100300,19228380,6920,6920,6920,6920,0
20241106,100200,19228380,6920,6920,6920,6920,0
20241106,100100,19228380,6920,6920,6920,6920,0
20241106,100000,19228380,6920,6920,6920,6920,0
20241106,095900,19228380,6920,6920,6920,6920,0
20241106,095800,19228380,6920,6920,6920,6920,0
20241106,095700,19228380,6920,6920,6920,6920,0
20241106,095600,19228380,6920,6920,6920,6920,0
20241106,095500,19228380,6920,6920,6920,6920,0
20241106,095400,19228380,6920,6920,6920,6920,1
20241106,095300,19221460,6910,6910,6910,6910,0
20241106,095200,19221460,6910,6910,6910,6910,0
20241106,095100,19221460,6910,6910,6910,6910,1
20241106,095000,19214550,6930,6930,6930,6930,0
20241106,094900,19214550,6930,6930,6930,6930,0
20241106,094800,19214550,6930,6900,6930,6900,59
20241106,094700,18807130,6900,6900,6900,6900,30
20241106,094600,18600130,6900,6900,6900,6900,0
20241106,094500,18600130,6900,6900,6900,6900,0
20241106,094400,18600130,6900,6900,6900,6900,0
20241106,094300,18600130,6900,6900,6900,6900,1
20241106,094200,18593230,6900,6900,6900,6900,1
20241106,094100,18586330,6900,6900,6900,6900,0
20241106,094000,18586330,6900,6900,6900,6900,0
20241106,093900,18586330,6900,6900,6900,6900,0
20241106,093800,18586330,6900,6900,6900,6900,0
20241106,093700,18586330,6900,6900,6900,6900,0
20241106,093600,18586330,6900,6900,6900,6900,0
20241106,093500,18586330,6900,6900,6900,6900,1
20241106,093400,18579430,6900,6900,6900,6900,200
20241106,093300,17199430,6900,6900,6900,6900,0
20241106,093200,17199430,6900,6900,6900,6900,0
20241106,093100,17199430,6900,6900,6900,6900,0
20241106,093000,17199430,6900,6900,6900,6900,0
20241106,092900,17199430,6900,6900,6900,6900,0
20241106,092800,17199430,6900,6900,6900,6900,0
20241106,092700,17199430,6900,6900,6900,6900,0
20241106,092600,17199430,6900,6900,6900,6900,0
20241106,092500,17199430,6900,6900,6900,6900,0
20241106,092400,17199430,6900,6900,6900,6900,199
20241106,092300,15826330,6900,6900,6900,6900,3
20241106,092200,15805630,6900,6900,6900,6900,0
20241106,092100,15805630,6900,6900,6900,6900,0
20241106,092000,15805630,6900,6900,6900,6900,0
20241106,091900,15805630,6900,6900,6900,6900,0
20241106,091800,15805630,6900,6900,6900,6900,150
20241106,091700,14770630,6900,6900,6900,6900,0
20241106,091600,14770630,6900,6900,6900,6900,0
20241106,091500,14770630,6900,6900,6900,6900,0
20241106,091400,14770630,6900,6900,6900,6900,0
20241106,091300,14770630,6900,6900,6900,6900,0
20241106,091200,14770630,6900,6900,6900,6900,0
20241106,091100,14770630,6900,6900,6900,6900,0
20241106,091000,14770630,6900,6900,6900,6900,10
20241106,090900,14701630,6900,6900,6900,6900,0
20241106,090800,14701630,6900,6900,6900,6900,0
20241106,090700,14701630,6900,6900,6900,6900,0
20241106,090600,14701630,6900,6900,6900,6900,0
20241106,090500,14701630,6900,6900,6900,6900,68
20241106,090400,14232430,6860,6860,6860,6860,0
20241106,090300,14232430,6860,6860,6860,6860,0
20241106,090200,14232430,6860,6860,6860,6860,965
20241106,090100,7612530,6860,6870,6870,6860,1039
20241106,090000,484810,6880,6870,7000,6870,70