stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,195500,20071570,5240,5240,5240,5240,558
20241014,195400,20071570,5240,5240,5240,5240,0
20241014,195300,20071570,5240,5240,5240,5240,0
20241014,195200,20071570,5240,5240,5240,5240,0
20241014,195100,20071570,5240,5240,5240,5240,0
20241014,195000,20071570,5240,5240,5240,5240,0
20241014,194900,20071570,5240,5240,5240,5240,0
20241014,194800,20071570,5240,5240,5240,5240,0
20241014,194700,20071570,5240,5240,5240,5240,0
20241014,194600,20071570,5240,5240,5240,5240,0
20241014,194500,20071570,5240,5240,5240,5240,0
20241014,194400,20071570,5240,5240,5240,5240,0
20241014,194300,20071570,5240,5240,5240,5240,0
20241014,194200,20071570,5240,5240,5240,5240,0
20241014,194100,20071570,5240,5240,5240,5240,0
20241014,194000,20071570,5240,5240,5240,5240,0
20241014,193900,20071570,5240,5240,5240,5240,0
20241014,193800,20071570,5240,5240,5240,5240,0
20241014,193700,20071570,5240,5240,5240,5240,0
20241014,193600,20071570,5240,5240,5240,5240,0
20241014,193500,20071570,5240,5240,5240,5240,0
20241014,193400,20071570,5240,5240,5240,5240,0
20241014,193300,20071570,5240,5240,5240,5240,0
20241014,193200,20071570,5240,5240,5240,5240,0
20241014,193100,20071570,5240,5240,5240,5240,0
20241014,193000,20071570,5240,5240,5240,5240,0
20241014,192900,20071570,5240,5240,5240,5240,0
20241014,192800,20071570,5240,5240,5240,5240,0
20241014,192700,20071570,5240,5240,5240,5240,0
20241014,192600,20071570,5240,5240,5240,5240,0
20241014,192500,20071570,5240,5240,5240,5240,558
20241014,192400,20071570,5240,5240,5240,5240,0
20241014,192300,20071570,5240,5240,5240,5240,0
20241014,192200,20071570,5240,5240,5240,5240,0
20241014,192100,20071570,5240,5240,5240,5240,0
20241014,192000,20071570,5240,5240,5240,5240,0
20241014,191900,20071570,5240,5240,5240,5240,0
20241014,191800,20071570,5240,5240,5240,5240,0
20241014,191700,20071570,5240,5240,5240,5240,0
20241014,191600,20071570,5240,5240,5240,5240,0
20241014,191500,20071570,5240,5240,5240,5240,0
20241014,191400,20071570,5240,5240,5240,5240,0
20241014,191300,20071570,5240,5240,5240,5240,0
20241014,191200,20071570,5240,5240,5240,5240,0
20241014,191100,20071570,5240,5240,5240,5240,0
20241014,191000,20071570,5240,5240,5240,5240,0
20241014,190900,20071570,5240,5240,5240,5240,0
20241014,190800,20071570,5240,5240,5240,5240,0
20241014,190700,20071570,5240,5240,5240,5240,0
20241014,190600,20071570,5240,5240,5240,5240,0
20241014,190500,20071570,5240,5240,5240,5240,0
20241014,190400,20071570,5240,5240,5240,5240,0
20241014,190300,20071570,5240,5240,5240,5240,0
20241014,190200,20071570,5240,5240,5240,5240,0
20241014,190100,20071570,5240,5240,5240,5240,0
20241014,190000,20071570,5240,5240,5240,5240,0
20241014,185900,20071570,5240,5240,5240,5240,0
20241014,185800,20071570,5240,5240,5240,5240,0
20241014,185700,20071570,5240,5240,5240,5240,0
20241014,185600,20071570,5240,5240,5240,5240,0
20241014,185500,20071570,5240,5240,5240,5240,558
20241014,185400,20071570,5240,5240,5240,5240,0
20241014,185300,20071570,5240,5240,5240,5240,0
20241014,185200,20071570,5240,5240,5240,5240,0
20241014,185100,20071570,5240,5240,5240,5240,0
20241014,185000,20071570,5240,5240,5240,5240,0
20241014,184900,20071570,5240,5240,5240,5240,0
20241014,184800,20071570,5240,5240,5240,5240,0
20241014,184700,20071570,5240,5240,5240,5240,0
20241014,184600,20071570,5240,5240,5240,5240,0
20241014,184500,20071570,5240,5240,5240,5240,0
20241014,184400,20071570,5240,5240,5240,5240,0
20241014,184300,20071570,5240,5240,5240,5240,0
20241014,184200,20071570,5240,5240,5240,5240,0
20241014,184100,20071570,5240,5240,5240,5240,0
20241014,184000,20071570,5240,5240,5240,5240,0
20241014,183900,20071570,5240,5240,5240,5240,0
20241014,183800,20071570,5240,5240,5240,5240,0
20241014,183700,20071570,5240,5240,5240,5240,0
20241014,183600,20071570,5240,5240,5240,5240,0
20241014,183500,20071570,5240,5240,5240,5240,0
20241014,183400,20071570,5240,5240,5240,5240,0
20241014,183300,20071570,5240,5240,5240,5240,0
20241014,183200,20071570,5240,5240,5240,5240,0
20241014,183100,20071570,5240,5240,5240,5240,0
20241014,183000,20071570,5240,5240,5240,5240,0
20241014,182900,20071570,5240,5240,5240,5240,0
20241014,182800,20071570,5240,5240,5240,5240,0
20241014,182700,20071570,5240,5240,5240,5240,0
20241014,182600,20071570,5240,5240,5240,5240,0
20241014,182500,20071570,5240,5240,5240,5240,558
20241014,182400,20071570,5240,5240,5240,5240,0
20241014,182300,20071570,5240,5240,5240,5240,0
20241014,182200,20071570,5240,5240,5240,5240,0
20241014,182100,20071570,5240,5240,5240,5240,0
20241014,182000,20071570,5240,5240,5240,5240,0
20241014,181900,20071570,5240,5240,5240,5240,0
20241014,181800,20071570,5240,5240,5240,5240,0
20241014,181700,20071570,5240,5240,5240,5240,0
20241014,181600,20071570,5240,5240,5240,5240,0
20241014,181500,20071570,5240,5240,5240,5240,0
20241014,181400,20071570,5240,5240,5240,5240,0
20241014,181300,20071570,5240,5240,5240,5240,0
20241014,181200,20071570,5240,5240,5240,5240,0
20241014,181100,20071570,5240,5240,5240,5240,0
20241014,181000,20071570,5240,5240,5240,5240,0
20241014,180900,20071570,5240,5240,5240,5240,0
20241014,180800,20071570,5240,5240,5240,5240,0
20241014,180700,20071570,5240,5240,5240,5240,0
20241014,180600,20071570,5240,5240,5240,5240,0
20241014,180500,20071570,5240,5240,5240,5240,0
20241014,180400,20071570,5240,5240,5240,5240,0
20241014,180300,20071570,5240,5240,5240,5240,0
20241014,180200,20071570,5240,5240,5240,5240,0
20241014,180100,20071570,5240,5240,5240,5240,0
20241014,180000,20071570,5240,5240,5240,5240,0
20241014,175900,20071570,5240,5240,5240,5240,0
20241014,175800,20071570,5240,5240,5240,5240,0
20241014,175700,20071570,5240,5240,5240,5240,0
20241014,175600,20071570,5240,5240,5240,5240,0
20241014,175500,20071570,5240,5240,5240,5240,558
20241014,175400,20071570,5240,5240,5240,5240,0
20241014,175300,20071570,5240,5240,5240,5240,0
20241014,175200,20071570,5240,5240,5240,5240,0
20241014,175100,20071570,5240,5240,5240,5240,0
20241014,175000,20071570,5240,5240,5240,5240,0
20241014,174900,20071570,5240,5240,5240,5240,0
20241014,174800,20071570,5240,5240,5240,5240,0
20241014,174700,20071570,5240,5240,5240,5240,0
20241014,174600,20071570,5240,5240,5240,5240,0
20241014,174500,20071570,5240,5240,5240,5240,0
20241014,174400,20071570,5240,5240,5240,5240,0
20241014,174300,20071570,5240,5240,5240,5240,0
20241014,174200,20071570,5240,5240,5240,5240,0
20241014,174100,20071570,5240,5240,5240,5240,0
20241014,174000,20071570,5240,5240,5240,5240,0
20241014,173900,20071570,5240,5240,5240,5240,0
20241014,173800,20071570,5240,5240,5240,5240,0
20241014,173700,20071570,5240,5240,5240,5240,0
20241014,173600,20071570,5240,5240,5240,5240,0
20241014,173500,20071570,5240,5240,5240,5240,0
20241014,173400,20071570,5240,5240,5240,5240,0
20241014,173300,20071570,5240,5240,5240,5240,0
20241014,173200,20071570,5240,5240,5240,5240,0
20241014,173100,20071570,5240,5240,5240,5240,0
20241014,173000,20071570,5240,5240,5240,5240,0
20241014,172900,20071570,5240,5240,5240,5240,0
20241014,172800,20071570,5240,5240,5240,5240,0
20241014,172700,20071570,5240,5240,5240,5240,0
20241014,172600,20071570,5240,5240,5240,5240,0
20241014,172500,20071570,5240,5240,5240,5240,558
20241014,172400,20071570,5240,5240,5240,5240,0
20241014,172300,20071570,5240,5240,5240,5240,0
20241014,172200,20071570,5240,5240,5240,5240,0
20241014,172100,20071570,5240,5240,5240,5240,0
20241014,172000,20071570,5240,5240,5240,5240,0
20241014,171900,20071570,5240,5240,5240,5240,0
20241014,171800,20071570,5240,5240,5240,5240,0
20241014,171700,20071570,5240,5240,5240,5240,0
20241014,171600,20071570,5240,5240,5240,5240,0
20241014,171500,20071570,5240,5240,5240,5240,0
20241014,171400,20071570,5240,5240,5240,5240,0
20241014,171300,20071570,5240,5240,5240,5240,0
20241014,171200,20071570,5240,5240,5240,5240,0
20241014,171100,20071570,5240,5240,5240,5240,0
20241014,171000,20071570,5240,5240,5240,5240,0
20241014,170900,20071570,5240,5240,5240,5240,0
20241014,170800,20071570,5240,5240,5240,5240,0
20241014,170700,20071570,5240,5240,5240,5240,0
20241014,170600,20071570,5240,5240,5240,5240,0
20241014,170500,20071570,5240,5240,5240,5240,0
20241014,170400,20071570,5240,5240,5240,5240,0
20241014,170300,20071570,5240,5240,5240,5240,0
20241014,170200,20071570,5240,5240,5240,5240,0
20241014,170100,20071570,5240,5240,5240,5240,0
20241014,170000,20071570,5240,5240,5240,5240,0
20241014,165900,20071570,5240,5240,5240,5240,0
20241014,165800,20071570,5240,5240,5240,5240,0
20241014,165700,20071570,5240,5240,5240,5240,0
20241014,165600,20071570,5240,5240,5240,5240,0
20241014,165500,20071570,5240,5240,5240,5240,558
20241014,165400,20071570,5240,5240,5240,5240,0
20241014,165300,20071570,5240,5240,5240,5240,0
20241014,165200,20071570,5240,5240,5240,5240,0
20241014,165100,20071570,5240,5240,5240,5240,0
20241014,165000,20071570,5240,5240,5240,5240,0
20241014,164900,20071570,5240,5240,5240,5240,0
20241014,164800,20071570,5240,5240,5240,5240,0
20241014,164700,20071570,5240,5240,5240,5240,0
20241014,164600,20071570,5240,5240,5240,5240,0
20241014,164500,20071570,5240,5240,5240,5240,0
20241014,164400,20071570,5240,5240,5240,5240,0
20241014,164300,20071570,5240,5240,5240,5240,0
20241014,164200,20071570,5240,5240,5240,5240,0
20241014,164100,20071570,5240,5240,5240,5240,0
20241014,164000,20071570,5240,5240,5240,5240,0
20241014,163900,20071570,5240,5240,5240,5240,0
20241014,163800,20071570,5240,5240,5240,5240,0
20241014,163700,20071570,5240,5240,5240,5240,0
20241014,163600,20071570,5240,5240,5240,5240,0
20241014,163500,20071570,5240,5240,5240,5240,0
20241014,163400,20071570,5240,5240,5240,5240,0
20241014,163300,20071570,5240,5240,5240,5240,0
20241014,163200,20071570,5240,5240,5240,5240,0
20241014,163100,20071570,5240,5240,5240,5240,0
20241014,163000,20071570,5240,5240,5240,5240,0
20241014,162900,20071570,5240,5240,5240,5240,0
20241014,162800,20071570,5240,5240,5240,5240,0
20241014,162700,20071570,5240,5240,5240,5240,0
20241014,162600,20071570,5240,5240,5240,5240,0
20241014,162500,20071570,5240,5240,5240,5240,558
20241014,162400,20071570,5240,5240,5240,5240,0
20241014,162300,20071570,5240,5240,5240,5240,0
20241014,162200,20071570,5240,5240,5240,5240,0
20241014,162100,20071570,5240,5240,5240,5240,0
20241014,162000,20071570,5240,5240,5240,5240,0
20241014,161900,20071570,5240,5240,5240,5240,0
20241014,161800,20071570,5240,5240,5240,5240,0
20241014,161700,20071570,5240,5240,5240,5240,0
20241014,161600,20071570,5240,5240,5240,5240,0
20241014,161500,20071570,5240,5240,5240,5240,0
20241014,161400,20071570,5240,5240,5240,5240,0
20241014,161300,20071570,5240,5240,5240,5240,0
20241014,161200,20071570,5240,5240,5240,5240,0
20241014,161100,20071570,5240,5240,5240,5240,0
20241014,161000,20071570,5240,5240,5240,5240,0
20241014,160900,20071570,5240,5240,5240,5240,0
20241014,160800,20071570,5240,5240,5240,5240,0
20241014,160700,20071570,5240,5240,5240,5240,0
20241014,160600,20071570,5240,5240,5240,5240,0
20241014,160500,20071570,5240,5240,5240,5240,0
20241014,160400,20071570,5240,5240,5240,5240,0
20241014,160300,20071570,5240,5240,5240,5240,0
20241014,160200,20071570,5240,5240,5240,5240,0
20241014,160100,20071570,5240,5240,5240,5240,0
20241014,160000,20071570,5240,5240,5240,5240,0
20241014,155900,20071570,5240,5240,5240,5240,0
20241014,155800,20071570,5240,5240,5240,5240,0
20241014,155700,20071570,5240,5240,5240,5240,0
20241014,155600,20071570,5240,5240,5240,5240,0
20241014,155500,20071570,5240,5240,5240,5240,558
20241014,155400,20071570,5240,5240,5240,5240,0
20241014,155300,20071570,5240,5240,5240,5240,0
20241014,155200,20071570,5240,5240,5240,5240,0
20241014,155100,20071570,5240,5240,5240,5240,0
20241014,155000,20071570,5240,5240,5240,5240,0
20241014,154900,20071570,5240,5240,5240,5240,0
20241014,154800,20071570,5240,5240,5240,5240,0
20241014,154700,20071570,5240,5240,5240,5240,0
20241014,154600,20071570,5240,5240,5240,5240,0
20241014,154500,20071570,5240,5240,5240,5240,0
20241014,154400,20071570,5240,5240,5240,5240,0
20241014,154300,20071570,5240,5240,5240,5240,0
20241014,154200,20071570,5240,5240,5240,5240,0
20241014,154100,20071570,5240,5240,5240,5240,0
20241014,154000,20071570,5240,5240,5240,5240,0
20241014,153900,20071570,5240,5240,5240,5240,0
20241014,153800,20071570,5240,5240,5240,5240,0
20241014,153700,20071570,5240,5240,5240,5240,0
20241014,153600,20071570,5240,5240,5240,5240,0
20241014,153500,20071570,5240,5240,5240,5240,0
20241014,153400,20071570,5240,5240,5240,5240,0
20241014,153300,20071570,5240,5240,5240,5240,0
20241014,153200,20071570,5240,5240,5240,5240,0
20241014,153100,20071570,5240,5240,5240,5240,0
20241014,153000,20071570,5240,5240,5240,5240,558
20241014,152900,17147650,5250,5250,5250,5250,0
20241014,152800,17147650,5250,5250,5250,5250,0
20241014,152700,17147650,5250,5250,5250,5250,0
20241014,152600,17147650,5250,5250,5250,5250,0
20241014,152500,17147650,5250,5250,5250,5250,0
20241014,152400,17147650,5250,5250,5250,5250,0
20241014,152300,17147650,5250,5250,5250,5250,0
20241014,152200,17147650,5250,5250,5250,5250,0
20241014,152100,17147650,5250,5250,5250,5250,0
20241014,152000,17147650,5250,5250,5250,5250,0
20241014,151900,17147650,5250,5250,5250,5250,0
20241014,151800,17147650,5250,5250,5250,5250,0
20241014,151700,17147650,5250,5240,5250,5240,5
20241014,151600,17121420,5250,5250,5250,5250,0
20241014,151500,17121420,5250,5250,5250,5250,0
20241014,151400,17121420,5250,5250,5250,5250,0
20241014,151300,17121420,5250,5250,5250,5250,0
20241014,151200,17121420,5250,5250,5250,5250,0
20241014,151100,17121420,5250,5250,5250,5250,0
20241014,151000,17121420,5250,5250,5250,5250,0
20241014,150900,17121420,5250,5250,5250,5250,1
20241014,150800,17116170,5240,5240,5240,5240,1
20241014,150700,17110930,5240,5240,5240,5240,1
20241014,150600,17105690,5240,5240,5240,5240,0
20241014,150500,17105690,5240,5240,5240,5240,3
20241014,150400,17089970,5250,5250,5250,5250,0
20241014,150300,17089970,5250,5250,5250,5250,0
20241014,150200,17089970,5250,5250,5250,5250,0
20241014,150100,17089970,5250,5250,5250,5250,0
20241014,150000,17089970,5250,5250,5250,5250,0
20241014,145900,17089970,5250,5250,5250,5250,1
20241014,145800,17084720,5240,5240,5240,5240,0
20241014,145700,17084720,5240,5240,5240,5240,320
20241014,145600,15407920,5240,5240,5240,5240,1
20241014,145500,15402680,5240,5240,5240,5240,176
20241014,145400,14480440,5240,5240,5240,5240,0
20241014,145300,14480440,5240,5240,5240,5240,0
20241014,145200,14480440,5240,5240,5240,5240,0
20241014,145100,14480440,5240,5240,5240,5240,0
20241014,145000,14480440,5240,5240,5240,5240,17
20241014,144900,14391360,5230,5230,5230,5230,0
20241014,144800,14391360,5230,5230,5230,5230,0
20241014,144700,14391360,5230,5230,5230,5230,0
20241014,144600,14391360,5230,5230,5230,5230,0
20241014,144500,14391360,5230,5230,5230,5230,0
20241014,144400,14391360,5230,5230,5230,5230,0
20241014,144300,14391360,5230,5230,5230,5230,88
20241014,144200,13931120,5230,5230,5230,5230,0
20241014,144100,13931120,5230,5230,5230,5230,1
20241014,144000,13925890,5240,5240,5240,5240,0
20241014,143900,13925890,5240,5240,5240,5240,0
20241014,143800,13925890,5240,5240,5240,5240,0
20241014,143700,13925890,5240,5240,5240,5240,0
20241014,143600,13925890,5240,5240,5240,5240,0
20241014,143500,13925890,5240,5240,5240,5240,0
20241014,143400,13925890,5240,5240,5240,5240,0
20241014,143300,13925890,5240,5240,5240,5240,0
20241014,143200,13925890,5240,5240,5240,5240,0
20241014,143100,13925890,5240,5240,5240,5240,0
20241014,143000,13925890,5240,5240,5240,5240,0
20241014,142900,13925890,5240,5240,5240,5240,0
20241014,142800,13925890,5240,5240,5240,5240,0
20241014,142700,13925890,5240,5240,5240,5240,0
20241014,142600,13925890,5240,5240,5240,5240,10
20241014,142500,13873490,5240,5240,5240,5240,0
20241014,142400,13873490,5240,5240,5240,5240,0
20241014,142300,13873490,5240,5240,5240,5240,0
20241014,142200,13873490,5240,5240,5240,5240,0
20241014,142100,13873490,5240,5240,5240,5240,1
20241014,142000,13868250,5200,5200,5200,5200,0
20241014,141900,13868250,5200,5200,5200,5200,0
20241014,141800,13868250,5200,5200,5200,5200,0
20241014,141700,13868250,5200,5200,5200,5200,0
20241014,141600,13868250,5200,5200,5200,5200,0
20241014,141500,13868250,5200,5200,5200,5200,0
20241014,141400,13868250,5200,5200,5200,5200,0
20241014,141300,13868250,5200,5200,5200,5200,0
20241014,141200,13868250,5200,5200,5200,5200,0
20241014,141100,13868250,5200,5200,5200,5200,0
20241014,141000,13868250,5200,5200,5200,5200,0
20241014,140900,13868250,5200,5200,5200,5200,0
20241014,140800,13868250,5200,5200,5200,5200,0
20241014,140700,13868250,5200,5200,5200,5200,0
20241014,140600,13868250,5200,5200,5200,5200,0
20241014,140500,13868250,5200,5200,5200,5200,0
20241014,140400,13868250,5200,5200,5200,5200,0
20241014,140300,13868250,5200,5200,5200,5200,0
20241014,140200,13868250,5200,5200,5200,5200,0
20241014,140100,13868250,5200,5200,5200,5200,0
20241014,140000,13868250,5200,5200,5200,5200,0
20241014,135900,13868250,5200,5220,5220,5200,572
20241014,135800,10887990,5240,5240,5240,5240,0
20241014,135700,10887990,5240,5240,5240,5240,0
20241014,135600,10887990,5240,5240,5240,5240,0
20241014,135500,10887990,5240,5240,5240,5240,0
20241014,135400,10887990,5240,5240,5240,5240,0
20241014,135300,10887990,5240,5240,5240,5240,0
20241014,135200,10887990,5240,5240,5240,5240,0
20241014,135100,10887990,5240,5240,5240,5240,0
20241014,135000,10887990,5240,5240,5240,5240,0
20241014,134900,10887990,5240,5240,5240,5240,0
20241014,134800,10887990,5240,5240,5240,5240,0
20241014,134700,10887990,5240,5240,5240,5240,0
20241014,134600,10887990,5240,5240,5240,5240,0
20241014,134500,10887990,5240,5240,5240,5240,0
20241014,134400,10887990,5240,5240,5240,5240,0
20241014,134300,10887990,5240,5240,5240,5240,0
20241014,134200,10887990,5240,5240,5240,5240,0
20241014,134100,10887990,5240,5240,5240,5240,0
20241014,134000,10887990,5240,5240,5240,5240,0
20241014,133900,10887990,5240,5240,5240,5240,0
20241014,133800,10887990,5240,5240,5240,5240,0
20241014,133700,10887990,5240,5240,5240,5240,0
20241014,133600,10887990,5240,5240,5240,5240,0
20241014,133500,10887990,5240,5240,5240,5240,0
20241014,133400,10887990,5240,5240,5240,5240,0
20241014,133300,10887990,5240,5240,5240,5240,0
20241014,133200,10887990,5240,5240,5240,5240,0
20241014,133100,10887990,5240,5240,5240,5240,0
20241014,133000,10887990,5240,5240,5240,5240,0
20241014,132900,10887990,5240,5240,5240,5240,0
20241014,132800,10887990,5240,5240,5240,5240,0
20241014,132700,10887990,5240,5240,5240,5240,0
20241014,132600,10887990,5240,5240,5240,5240,0
20241014,132500,10887990,5240,5240,5240,5240,0
20241014,132400,10887990,5240,5240,5240,5240,0
20241014,132300,10887990,5240,5240,5240,5240,0
20241014,132200,10887990,5240,5240,5240,5240,0
20241014,132100,10887990,5240,5240,5240,5240,0
20241014,132000,10887990,5240,5240,5240,5240,0
20241014,131900,10887990,5240,5240,5240,5240,0
20241014,131800,10887990,5240,5240,5240,5240,0
20241014,131700,10887990,5240,5240,5240,5240,0
20241014,131600,10887990,5240,5240,5240,5240,0
20241014,131500,10887990,5240,5240,5240,5240,0
20241014,131400,10887990,5240,5240,5240,5240,0
20241014,131300,10887990,5240,5240,5240,5240,0
20241014,131200,10887990,5240,5240,5240,5240,0
20241014,131100,10887990,5240,5240,5240,5240,0
20241014,131000,10887990,5240,5240,5240,5240,0
20241014,130900,10887990,5240,5240,5240,5240,0
20241014,130800,10887990,5240,5240,5240,5240,0
20241014,130700,10887990,5240,5240,5240,5240,0
20241014,130600,10887990,5240,5240,5240,5240,0
20241014,130500,10887990,5240,5240,5240,5240,0
20241014,130400,10887990,5240,5240,5240,5240,0
20241014,130300,10887990,5240,5240,5240,5240,0
20241014,130200,10887990,5240,5240,5240,5240,0
20241014,130100,10887990,5240,5240,5240,5240,0
20241014,130000,10887990,5240,5240,5240,5240,0
20241014,125900,10887990,5240,5240,5240,5240,0
20241014,125800,10887990,5240,5240,5240,5240,0
20241014,125700,10887990,5240,5240,5240,5240,0
20241014,125600,10887990,5240,5240,5240,5240,0
20241014,125500,10887990,5240,5240,5240,5240,0
20241014,125400,10887990,5240,5240,5240,5240,0
20241014,125300,10887990,5240,5240,5240,5240,0
20241014,125200,10887990,5240,5240,5240,5240,0
20241014,125100,10887990,5240,5240,5240,5240,0
20241014,125000,10887990,5240,5240,5240,5240,0
20241014,124900,10887990,5240,5240,5240,5240,0
20241014,124800,10887990,5240,5240,5240,5240,0
20241014,124700,10887990,5240,5240,5240,5240,0
20241014,124600,10887990,5240,5240,5240,5240,0
20241014,124500,10887990,5240,5240,5240,5240,0
20241014,124400,10887990,5240,5240,5240,5240,0
20241014,124300,10887990,5240,5240,5240,5240,0
20241014,124200,10887990,5240,5240,5240,5240,0
20241014,124100,10887990,5240,5240,5240,5240,0
20241014,124000,10887990,5240,5240,5240,5240,0
20241014,123900,10887990,5240,5240,5240,5240,2
20241014,123800,10877510,5240,5240,5240,5240,0
20241014,123700,10877510,5240,5240,5240,5240,0
20241014,123600,10877510,5240,5240,5240,5240,0
20241014,123500,10877510,5240,5240,5240,5240,0
20241014,123400,10877510,5240,5240,5240,5240,0
20241014,123300,10877510,5240,5240,5240,5240,1
20241014,123200,10872270,5240,5240,5240,5240,0
20241014,123100,10872270,5240,5240,5240,5240,0
20241014,123000,10872270,5240,5240,5240,5240,0
20241014,122900,10872270,5240,5240,5240,5240,22
20241014,122800,10756990,5240,5240,5240,5240,0
20241014,122700,10756990,5240,5240,5240,5240,0
20241014,122600,10756990,5240,5240,5240,5240,1
20241014,122500,10751750,5220,5220,5220,5220,0
20241014,122400,10751750,5220,5220,5220,5220,0
20241014,122300,10751750,5220,5220,5220,5220,0
20241014,122200,10751750,5220,5220,5220,5220,0
20241014,122100,10751750,5220,5220,5220,5220,0
20241014,122000,10751750,5220,5220,5220,5220,0
20241014,121900,10751750,5220,5220,5220,5220,0
20241014,121800,10751750,5220,5220,5220,5220,0
20241014,121700,10751750,5220,5220,5220,5220,0
20241014,121600,10751750,5220,5220,5220,5220,0
20241014,121500,10751750,5220,5220,5220,5220,0
20241014,121400,10751750,5220,5220,5220,5220,0
20241014,121300,10751750,5220,5220,5220,5220,0
20241014,121200,10751750,5220,5220,5220,5220,0
20241014,121100,10751750,5220,5230,5230,5220,88
20241014,121000,10292200,5250,5250,5250,5250,0
20241014,120900,10292200,5250,5250,5250,5250,0
20241014,120800,10292200,5250,5250,5250,5250,0
20241014,120700,10292200,5250,5250,5250,5250,0
20241014,120600,10292200,5250,5250,5250,5250,0
20241014,120500,10292200,5250,5250,5250,5250,0
20241014,120400,10292200,5250,5250,5250,5250,0
20241014,120300,10292200,5250,5240,5250,5240,2
20241014,120200,10281710,5250,5250,5250,5250,0
20241014,120100,10281710,5250,5240,5250,5240,7
20241014,120000,10245020,5250,5250,5250,5250,0
20241014,115900,10245020,5250,5250,5250,5250,0
20241014,115800,10245020,5250,5250,5250,5250,0
20241014,115700,10245020,5250,5250,5250,5250,0
20241014,115600,10245020,5250,5250,5250,5250,0
20241014,115500,10245020,5250,5250,5250,5250,1
20241014,115400,10239770,5250,5240,5250,5240,16
20241014,115300,10155920,5250,5250,5250,5250,0
20241014,115200,10155920,5250,5250,5250,5250,0
20241014,115100,10155920,5250,5250,5250,5250,0
20241014,115000,10155920,5250,5250,5250,5250,0
20241014,114900,10155920,5250,5250,5250,5250,0
20241014,114800,10155920,5250,5250,5250,5250,0
20241014,114700,10155920,5250,5240,5250,5240,16
20241014,114600,10072070,5250,5250,5250,5250,0
20241014,114500,10072070,5250,5250,5250,5250,0
20241014,114400,10072070,5250,5250,5250,5250,0
20241014,114300,10072070,5250,5250,5250,5250,0
20241014,114200,10072070,5250,5250,5250,5250,0
20241014,114100,10072070,5250,5240,5250,5240,3
20241014,114000,10056340,5250,5250,5250,5250,0
20241014,113900,10056340,5250,5250,5250,5250,0
20241014,113800,10056340,5250,5250,5250,5250,0
20241014,113700,10056340,5250,5250,5250,5250,0
20241014,113600,10056340,5250,5250,5250,5250,0
20241014,113500,10056340,5250,5240,5250,5240,17
20241014,113400,9967240,5250,5250,5250,5250,0
20241014,113300,9967240,5250,5250,5250,5250,0
20241014,113200,9967240,5250,5250,5250,5250,0
20241014,113100,9967240,5250,5250,5250,5250,0
20241014,113000,9967240,5250,5250,5250,5250,0
20241014,112900,9967240,5250,5250,5250,5250,0
20241014,112800,9967240,5250,5250,5250,5250,0
20241014,112700,9967240,5250,5240,5250,5240,10
20241014,112600,9914820,5250,5240,5250,5240,3
20241014,112500,9899090,5230,5230,5230,5230,0
20241014,112400,9899090,5230,5220,5230,5220,32
20241014,112300,9731740,5230,5230,5230,5230,0
20241014,112200,9731740,5230,5230,5230,5230,10
20241014,112100,9679440,5260,5260,5260,5260,0
20241014,112000,9679440,5260,5240,5260,5240,2
20241014,111900,9668940,5260,5260,5260,5260,0
20241014,111800,9668940,5260,5260,5260,5260,0
20241014,111700,9668940,5260,5260,5260,5260,0
20241014,111600,9668940,5260,5260,5260,5260,0
20241014,111500,9668940,5260,5260,5260,5260,0
20241014,111400,9668940,5260,5260,5260,5260,0
20241014,111300,9668940,5260,5260,5260,5260,0
20241014,111200,9668940,5260,5260,5260,5260,0
20241014,111100,9668940,5260,5240,5260,5240,2
20241014,111000,9658440,5260,5260,5260,5260,0
20241014,110900,9658440,5260,5260,5260,5260,0
20241014,110800,9658440,5260,5240,5260,5240,27
20241014,110700,9516890,5240,5240,5240,5240,0
20241014,110600,9516890,5240,5240,5240,5240,0
20241014,110500,9516890,5240,5240,5240,5240,0
20241014,110400,9516890,5240,5240,5240,5240,0
20241014,110300,9516890,5240,5240,5240,5240,0
20241014,110200,9516890,5240,5240,5240,5240,0
20241014,110100,9516890,5240,5240,5240,5240,205
20241014,110000,8442690,5240,5240,5240,5240,0
20241014,105900,8442690,5240,5240,5240,5240,0
20241014,105800,8442690,5240,5240,5240,5240,0
20241014,105700,8442690,5240,5240,5240,5240,0
20241014,105600,8442690,5240,5240,5240,5240,0
20241014,105500,8442690,5240,5240,5240,5240,100
20241014,105400,7918690,5240,5240,5240,5240,0
20241014,105300,7918690,5240,5240,5240,5240,0
20241014,105200,7918690,5240,5240,5240,5240,0
20241014,105100,7918690,5240,5240,5240,5240,0
20241014,105000,7918690,5240,5240,5240,5240,0
20241014,104900,7918690,5240,5240,5240,5240,0
20241014,104800,7918690,5240,5240,5240,5240,0
20241014,104700,7918690,5240,5240,5240,5240,1
20241014,104600,7913450,5240,5240,5240,5240,0
20241014,104500,7913450,5240,5240,5240,5240,1
20241014,104400,7908210,5240,5240,5240,5240,0
20241014,104300,7908210,5240,5240,5240,5240,0
20241014,104200,7908210,5240,5240,5240,5240,1
20241014,104100,7902970,5230,5230,5230,5230,0
20241014,104000,7902970,5230,5230,5230,5230,0
20241014,103900,7902970,5230,5230,5230,5230,0
20241014,103800,7902970,5230,5230,5230,5230,0
20241014,103700,7902970,5230,5230,5230,5230,0
20241014,103600,7902970,5230,5230,5230,5230,0
20241014,103500,7902970,5230,5230,5230,5230,0
20241014,103400,7902970,5230,5230,5230,5230,0
20241014,103300,7902970,5230,5230,5230,5230,1
20241014,103200,7897740,5240,5240,5240,5240,0
20241014,103100,7897740,5240,5240,5240,5240,0
20241014,103000,7897740,5240,5240,5240,5240,1
20241014,102900,7892500,5230,5230,5230,5230,0
20241014,102800,7892500,5230,5230,5230,5230,0
20241014,102700,7892500,5230,5230,5230,5230,57
20241014,102600,7594390,5230,5230,5230,5230,0
20241014,102500,7594390,5230,5230,5230,5230,0
20241014,102400,7594390,5230,5230,5230,5230,0
20241014,102300,7594390,5230,5230,5230,5230,0
20241014,102200,7594390,5230,5230,5230,5230,0
20241014,102100,7594390,5230,5230,5230,5230,0
20241014,102000,7594390,5230,5230,5230,5230,1
20241014,101900,7589160,5230,5230,5230,5230,0
20241014,101800,7589160,5230,5230,5230,5230,0
20241014,101700,7589160,5230,5230,5230,5230,0
20241014,101600,7589160,5230,5230,5230,5230,0
20241014,101500,7589160,5230,5230,5230,5230,0
20241014,101400,7589160,5230,5240,5240,5230,123
20241014,101300,6944890,5240,5240,5240,5240,1
20241014,101200,6939650,5240,5240,5240,5240,0
20241014,101100,6939650,5240,5240,5240,5240,1
20241014,101000,6934410,5250,5250,5250,5250,0
20241014,100900,6934410,5250,5250,5250,5250,0
20241014,100800,6934410,5250,5250,5250,5250,0
20241014,100700,6934410,5250,5250,5250,5250,0
20241014,100600,6934410,5250,5250,5250,5250,0
20241014,100500,6934410,5250,5250,5250,5250,0
20241014,100400,6934410,5250,5250,5250,5250,0
20241014,100300,6934410,5250,5250,5250,5250,188
20241014,100200,5947410,5250,5240,5250,5240,3
20241014,100100,5931680,5270,5270,5270,5270,0
20241014,100000,5931680,5270,5270,5270,5270,0
20241014,095900,5931680,5270,5270,5270,5270,0
20241014,095800,5931680,5270,5270,5270,5270,0
20241014,095700,5931680,5270,5270,5270,5270,0
20241014,095600,5931680,5270,5270,5270,5270,0
20241014,095500,5931680,5270,5270,5270,5270,0
20241014,095400,5931680,5270,5270,5270,5270,0
20241014,095300,5931680,5270,5240,5270,5240,3
20241014,095200,5915900,5240,5240,5240,5240,0
20241014,095100,5915900,5240,5240,5240,5240,0
20241014,095000,5915900,5240,5240,5240,5240,0
20241014,094900,5915900,5240,5240,5240,5240,0
20241014,094800,5915900,5240,5240,5240,5240,0
20241014,094700,5915900,5240,5240,5240,5240,1
20241014,094600,5910660,5270,5270,5270,5270,11
20241014,094500,5852690,5270,5270,5270,5270,0
20241014,094400,5852690,5270,5270,5270,5270,0
20241014,094300,5852690,5270,5270,5270,5270,0
20241014,094200,5852690,5270,5270,5270,5270,0
20241014,094100,5852690,5270,5270,5270,5270,0
20241014,094000,5852690,5270,5270,5270,5270,0
20241014,093900,5852690,5270,5270,5270,5270,0
20241014,093800,5852690,5270,5270,5270,5270,0
20241014,093700,5852690,5270,5270,5270,5270,0
20241014,093600,5852690,5270,5240,5280,5240,289
20241014,093500,4338260,5280,5240,5280,5240,2
20241014,093400,4327740,5280,5280,5280,5280,0
20241014,093300,4327740,5280,5280,5280,5280,0
20241014,093200,4327740,5280,5280,5280,5280,0
20241014,093100,4327740,5280,5280,5280,5280,0
20241014,093000,4327740,5280,5240,5280,5240,3
20241014,092900,4311940,5280,5280,5280,5280,0
20241014,092800,4311940,5280,5280,5280,5280,0
20241014,092700,4311940,5280,5280,5280,5280,0
20241014,092600,4311940,5280,5280,5280,5280,0
20241014,092500,4311940,5280,5280,5280,5280,0
20241014,092400,4311940,5280,5240,5280,5240,5
20241014,092300,4285600,5280,5280,5280,5240,6
20241014,092200,4253960,5280,5270,5280,5270,4
20241014,092100,4232860,5230,5240,5280,5230,13
20241014,092000,4164680,5240,5240,5240,5240,0
20241014,091900,4164680,5240,5240,5240,5240,0
20241014,091800,4164680,5240,5240,5240,5240,0
20241014,091700,4164680,5240,5240,5240,5240,0
20241014,091600,4164680,5240,5240,5240,5240,0
20241014,091500,4164680,5240,5240,5240,5240,1
20241014,091400,4159440,5250,5250,5250,5250,0
20241014,091300,4159440,5250,5250,5250,5250,0
20241014,091200,4159440,5250,5250,5250,5250,1
20241014,091100,4154190,5250,5250,5250,5250,1
20241014,091000,4148940,5280,5280,5280,5280,5
20241014,090900,4122540,5280,5280,5280,5280,0
20241014,090800,4122540,5280,5280,5280,5280,0
20241014,090700,4122540,5280,5280,5280,5280,0
20241014,090600,4122540,5280,5280,5280,5280,1
20241014,090500,4117260,5280,5250,5280,5250,72
20241014,090400,3739080,5250,5220,5250,5210,16
20241014,090300,3655630,5220,5250,5250,5220,61
20241014,090200,3337030,5280,5280,5280,5280,62
20241014,090100,3009670,5290,5290,5290,5290,17
20241014,090000,2919740,5290,5230,5300,5230,554