stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201200,59159550,7180,7180,7180,7180,185
20241007,201100,59159550,7180,7180,7180,7180,0
20241007,201000,59159550,7180,7180,7180,7180,0
20241007,200900,59159550,7180,7180,7180,7180,0
20241007,200800,59159550,7180,7180,7180,7180,0
20241007,200700,59159550,7180,7180,7180,7180,0
20241007,200600,59159550,7180,7180,7180,7180,0
20241007,200500,59159550,7180,7180,7180,7180,0
20241007,200400,59159550,7180,7180,7180,7180,0
20241007,200300,59159550,7180,7180,7180,7180,0
20241007,200200,59159550,7180,7180,7180,7180,0
20241007,200100,59159550,7180,7180,7180,7180,0
20241007,200000,59159550,7180,7180,7180,7180,0
20241007,195900,59159550,7180,7180,7180,7180,0
20241007,195800,59159550,7180,7180,7180,7180,0
20241007,195700,59159550,7180,7180,7180,7180,0
20241007,195600,59159550,7180,7180,7180,7180,0
20241007,195500,59159550,7180,7180,7180,7180,0
20241007,195400,59159550,7180,7180,7180,7180,0
20241007,195300,59159550,7180,7180,7180,7180,0
20241007,195200,59159550,7180,7180,7180,7180,0
20241007,195100,59159550,7180,7180,7180,7180,0
20241007,195000,59159550,7180,7180,7180,7180,0
20241007,194900,59159550,7180,7180,7180,7180,0
20241007,194800,59159550,7180,7180,7180,7180,0
20241007,194700,59159550,7180,7180,7180,7180,0
20241007,194600,59159550,7180,7180,7180,7180,0
20241007,194500,59159550,7180,7180,7180,7180,0
20241007,194400,59159550,7180,7180,7180,7180,0
20241007,194300,59159550,7180,7180,7180,7180,0
20241007,194200,59159550,7180,7180,7180,7180,185
20241007,194100,59159550,7180,7180,7180,7180,0
20241007,194000,59159550,7180,7180,7180,7180,0
20241007,193900,59159550,7180,7180,7180,7180,0
20241007,193800,59159550,7180,7180,7180,7180,0
20241007,193700,59159550,7180,7180,7180,7180,0
20241007,193600,59159550,7180,7180,7180,7180,0
20241007,193500,59159550,7180,7180,7180,7180,0
20241007,193400,59159550,7180,7180,7180,7180,0
20241007,193300,59159550,7180,7180,7180,7180,0
20241007,193200,59159550,7180,7180,7180,7180,0
20241007,193100,59159550,7180,7180,7180,7180,0
20241007,193000,59159550,7180,7180,7180,7180,0
20241007,192900,59159550,7180,7180,7180,7180,0
20241007,192800,59159550,7180,7180,7180,7180,0
20241007,192700,59159550,7180,7180,7180,7180,0
20241007,192600,59159550,7180,7180,7180,7180,0
20241007,192500,59159550,7180,7180,7180,7180,0
20241007,192400,59159550,7180,7180,7180,7180,0
20241007,192300,59159550,7180,7180,7180,7180,0
20241007,192200,59159550,7180,7180,7180,7180,0
20241007,192100,59159550,7180,7180,7180,7180,0
20241007,192000,59159550,7180,7180,7180,7180,0
20241007,191900,59159550,7180,7180,7180,7180,0
20241007,191800,59159550,7180,7180,7180,7180,0
20241007,191700,59159550,7180,7180,7180,7180,0
20241007,191600,59159550,7180,7180,7180,7180,0
20241007,191500,59159550,7180,7180,7180,7180,0
20241007,191400,59159550,7180,7180,7180,7180,0
20241007,191300,59159550,7180,7180,7180,7180,0
20241007,191200,59159550,7180,7180,7180,7180,185
20241007,191100,59159550,7180,7180,7180,7180,0
20241007,191000,59159550,7180,7180,7180,7180,0
20241007,190900,59159550,7180,7180,7180,7180,0
20241007,190800,59159550,7180,7180,7180,7180,0
20241007,190700,59159550,7180,7180,7180,7180,0
20241007,190600,59159550,7180,7180,7180,7180,0
20241007,190500,59159550,7180,7180,7180,7180,0
20241007,190400,59159550,7180,7180,7180,7180,0
20241007,190300,59159550,7180,7180,7180,7180,0
20241007,190200,59159550,7180,7180,7180,7180,0
20241007,190100,59159550,7180,7180,7180,7180,0
20241007,190000,59159550,7180,7180,7180,7180,0
20241007,185900,59159550,7180,7180,7180,7180,0
20241007,185800,59159550,7180,7180,7180,7180,0
20241007,185700,59159550,7180,7180,7180,7180,0
20241007,185600,59159550,7180,7180,7180,7180,0
20241007,185500,59159550,7180,7180,7180,7180,0
20241007,185400,59159550,7180,7180,7180,7180,0
20241007,185300,59159550,7180,7180,7180,7180,0
20241007,185200,59159550,7180,7180,7180,7180,0
20241007,185100,59159550,7180,7180,7180,7180,0
20241007,185000,59159550,7180,7180,7180,7180,0
20241007,184900,59159550,7180,7180,7180,7180,0
20241007,184800,59159550,7180,7180,7180,7180,0
20241007,184700,59159550,7180,7180,7180,7180,0
20241007,184600,59159550,7180,7180,7180,7180,0
20241007,184500,59159550,7180,7180,7180,7180,0
20241007,184400,59159550,7180,7180,7180,7180,0
20241007,184300,59159550,7180,7180,7180,7180,0
20241007,184200,59159550,7180,7180,7180,7180,185
20241007,184100,59159550,7180,7180,7180,7180,0
20241007,184000,59159550,7180,7180,7180,7180,0
20241007,183900,59159550,7180,7180,7180,7180,0
20241007,183800,59159550,7180,7180,7180,7180,0
20241007,183700,59159550,7180,7180,7180,7180,0
20241007,183600,59159550,7180,7180,7180,7180,0
20241007,183500,59159550,7180,7180,7180,7180,0
20241007,183400,59159550,7180,7180,7180,7180,0
20241007,183300,59159550,7180,7180,7180,7180,0
20241007,183200,59159550,7180,7180,7180,7180,0
20241007,183100,59159550,7180,7180,7180,7180,0
20241007,183000,59159550,7180,7180,7180,7180,0
20241007,182900,59159550,7180,7180,7180,7180,0
20241007,182800,59159550,7180,7180,7180,7180,0
20241007,182700,59159550,7180,7180,7180,7180,0
20241007,182600,59159550,7180,7180,7180,7180,0
20241007,182500,59159550,7180,7180,7180,7180,0
20241007,182400,59159550,7180,7180,7180,7180,0
20241007,182300,59159550,7180,7180,7180,7180,0
20241007,182200,59159550,7180,7180,7180,7180,0
20241007,182100,59159550,7180,7180,7180,7180,0
20241007,182000,59159550,7180,7180,7180,7180,0
20241007,181900,59159550,7180,7180,7180,7180,0
20241007,181800,59159550,7180,7180,7180,7180,0
20241007,181700,59159550,7180,7180,7180,7180,0
20241007,181600,59159550,7180,7180,7180,7180,0
20241007,181500,59159550,7180,7180,7180,7180,0
20241007,181400,59159550,7180,7180,7180,7180,0
20241007,181300,59159550,7180,7180,7180,7180,0
20241007,181200,59159550,7180,7180,7180,7180,185
20241007,181100,59159550,7180,7180,7180,7180,0
20241007,181000,59159550,7180,7180,7180,7180,0
20241007,180900,59159550,7180,7180,7180,7180,0
20241007,180800,59159550,7180,7180,7180,7180,0
20241007,180700,59159550,7180,7180,7180,7180,0
20241007,180600,59159550,7180,7180,7180,7180,0
20241007,180500,59159550,7180,7180,7180,7180,0
20241007,180400,59159550,7180,7180,7180,7180,0
20241007,180300,59159550,7180,7180,7180,7180,0
20241007,180200,59159550,7180,7180,7180,7180,0
20241007,180100,59159550,7180,7180,7180,7180,0
20241007,180000,59159550,7180,7180,7180,7180,0
20241007,175900,59159550,7180,7180,7180,7180,0
20241007,175800,59159550,7180,7180,7180,7180,0
20241007,175700,59159550,7180,7180,7180,7180,0
20241007,175600,59159550,7180,7180,7180,7180,0
20241007,175500,59159550,7180,7180,7180,7180,0
20241007,175400,59159550,7180,7180,7180,7180,0
20241007,175300,59159550,7180,7180,7180,7180,0
20241007,175200,59159550,7180,7180,7180,7180,0
20241007,175100,59159550,7180,7180,7180,7180,0
20241007,175000,59159550,7180,7180,7180,7180,0
20241007,174900,59159550,7180,7180,7180,7180,0
20241007,174800,59159550,7180,7180,7180,7180,0
20241007,174700,59159550,7180,7180,7180,7180,0
20241007,174600,59159550,7180,7180,7180,7180,0
20241007,174500,59159550,7180,7180,7180,7180,0
20241007,174400,59159550,7180,7180,7180,7180,0
20241007,174300,59159550,7180,7180,7180,7180,0
20241007,174200,59159550,7180,7180,7180,7180,185
20241007,174100,59159550,7180,7180,7180,7180,0
20241007,174000,59159550,7180,7180,7180,7180,0
20241007,173900,59159550,7180,7180,7180,7180,0
20241007,173800,59159550,7180,7180,7180,7180,0
20241007,173700,59159550,7180,7180,7180,7180,0
20241007,173600,59159550,7180,7180,7180,7180,0
20241007,173500,59159550,7180,7180,7180,7180,0
20241007,173400,59159550,7180,7180,7180,7180,0
20241007,173300,59159550,7180,7180,7180,7180,0
20241007,173200,59159550,7180,7180,7180,7180,0
20241007,173100,59159550,7180,7180,7180,7180,0
20241007,173000,59159550,7180,7180,7180,7180,0
20241007,172900,59159550,7180,7180,7180,7180,0
20241007,172800,59159550,7180,7180,7180,7180,0
20241007,172700,59159550,7180,7180,7180,7180,0
20241007,172600,59159550,7180,7180,7180,7180,0
20241007,172500,59159550,7180,7180,7180,7180,0
20241007,172400,59159550,7180,7180,7180,7180,0
20241007,172300,59159550,7180,7180,7180,7180,0
20241007,172200,59159550,7180,7180,7180,7180,0
20241007,172100,59159550,7180,7180,7180,7180,0
20241007,172000,59159550,7180,7180,7180,7180,0
20241007,171900,59159550,7180,7180,7180,7180,0
20241007,171800,59159550,7180,7180,7180,7180,0
20241007,171700,59159550,7180,7180,7180,7180,0
20241007,171600,59159550,7180,7180,7180,7180,0
20241007,171500,59159550,7180,7180,7180,7180,0
20241007,171400,59159550,7180,7180,7180,7180,0
20241007,171300,59159550,7180,7180,7180,7180,0
20241007,171200,59159550,7180,7180,7180,7180,185
20241007,171100,59159550,7180,7180,7180,7180,0
20241007,171000,59159550,7180,7180,7180,7180,0
20241007,170900,59159550,7180,7180,7180,7180,0
20241007,170800,59159550,7180,7180,7180,7180,0
20241007,170700,59159550,7180,7180,7180,7180,0
20241007,170600,59159550,7180,7180,7180,7180,0
20241007,170500,59159550,7180,7180,7180,7180,0
20241007,170400,59159550,7180,7180,7180,7180,0
20241007,170300,59159550,7180,7180,7180,7180,0
20241007,170200,59159550,7180,7180,7180,7180,0
20241007,170100,59159550,7180,7180,7180,7180,0
20241007,170000,59159550,7180,7180,7180,7180,0
20241007,165900,59159550,7180,7180,7180,7180,0
20241007,165800,59159550,7180,7180,7180,7180,0
20241007,165700,59159550,7180,7180,7180,7180,0
20241007,165600,59159550,7180,7180,7180,7180,0
20241007,165500,59159550,7180,7180,7180,7180,0
20241007,165400,59159550,7180,7180,7180,7180,0
20241007,165300,59159550,7180,7180,7180,7180,0
20241007,165200,59159550,7180,7180,7180,7180,0
20241007,165100,59159550,7180,7180,7180,7180,0
20241007,165000,59159550,7180,7180,7180,7180,0
20241007,164900,59159550,7180,7180,7180,7180,0
20241007,164800,59159550,7180,7180,7180,7180,0
20241007,164700,59159550,7180,7180,7180,7180,0
20241007,164600,59159550,7180,7180,7180,7180,0
20241007,164500,59159550,7180,7180,7180,7180,0
20241007,164400,59159550,7180,7180,7180,7180,0
20241007,164300,59159550,7180,7180,7180,7180,0
20241007,164200,59159550,7180,7180,7180,7180,185
20241007,164100,59159550,7180,7180,7180,7180,0
20241007,164000,59159550,7180,7180,7180,7180,0
20241007,163900,59159550,7180,7180,7180,7180,0
20241007,163800,59159550,7180,7180,7180,7180,0
20241007,163700,59159550,7180,7180,7180,7180,0
20241007,163600,59159550,7180,7180,7180,7180,0
20241007,163500,59159550,7180,7180,7180,7180,0
20241007,163400,59159550,7180,7180,7180,7180,0
20241007,163300,59159550,7180,7180,7180,7180,0
20241007,163200,59159550,7180,7180,7180,7180,0
20241007,163100,59159550,7180,7180,7180,7180,0
20241007,163000,59159550,7180,7180,7180,7180,0
20241007,162900,59159550,7180,7180,7180,7180,0
20241007,162800,59159550,7180,7180,7180,7180,0
20241007,162700,59159550,7180,7180,7180,7180,0
20241007,162600,59159550,7180,7180,7180,7180,0
20241007,162500,59159550,7180,7180,7180,7180,0
20241007,162400,59159550,7180,7180,7180,7180,0
20241007,162300,59159550,7180,7180,7180,7180,0
20241007,162200,59159550,7180,7180,7180,7180,0
20241007,162100,59159550,7180,7180,7180,7180,0
20241007,162000,59159550,7180,7180,7180,7180,0
20241007,161900,59159550,7180,7180,7180,7180,0
20241007,161800,59159550,7180,7180,7180,7180,0
20241007,161700,59159550,7180,7180,7180,7180,0
20241007,161600,59159550,7180,7180,7180,7180,0
20241007,161500,59159550,7180,7180,7180,7180,0
20241007,161400,59159550,7180,7180,7180,7180,0
20241007,161300,59159550,7180,7180,7180,7180,0
20241007,161200,59159550,7180,7180,7180,7180,185
20241007,161100,59159550,7180,7180,7180,7180,0
20241007,161000,59159550,7180,7180,7180,7180,0
20241007,160900,59159550,7180,7180,7180,7180,0
20241007,160800,59159550,7180,7180,7180,7180,0
20241007,160700,59159550,7180,7180,7180,7180,0
20241007,160600,59159550,7180,7180,7180,7180,0
20241007,160500,59159550,7180,7180,7180,7180,0
20241007,160400,59159550,7180,7180,7180,7180,0
20241007,160300,59159550,7180,7180,7180,7180,0
20241007,160200,59159550,7180,7180,7180,7180,0
20241007,160100,59159550,7180,7180,7180,7180,0
20241007,160000,59159550,7180,7180,7180,7180,0
20241007,155900,59159550,7180,7180,7180,7180,0
20241007,155800,59159550,7180,7180,7180,7180,0
20241007,155700,59159550,7180,7180,7180,7180,0
20241007,155600,59159550,7180,7180,7180,7180,0
20241007,155500,59159550,7180,7180,7180,7180,0
20241007,155400,59159550,7180,7180,7180,7180,0
20241007,155300,59159550,7180,7180,7180,7180,0
20241007,155200,59159550,7180,7180,7180,7180,0
20241007,155100,59159550,7180,7180,7180,7180,0
20241007,155000,59159550,7180,7180,7180,7180,0
20241007,154900,59159550,7180,7180,7180,7180,0
20241007,154800,59159550,7180,7180,7180,7180,0
20241007,154700,59159550,7180,7180,7180,7180,0
20241007,154600,59159550,7180,7180,7180,7180,0
20241007,154500,59159550,7180,7180,7180,7180,0
20241007,154400,59159550,7180,7180,7180,7180,0
20241007,154300,59159550,7180,7180,7180,7180,0
20241007,154200,59159550,7180,7180,7180,7180,185
20241007,154100,59159550,7180,7180,7180,7180,0
20241007,154000,59159550,7180,7180,7180,7180,0
20241007,153900,59159550,7180,7180,7180,7180,0
20241007,153800,59159550,7180,7180,7180,7180,0
20241007,153700,59159550,7180,7180,7180,7180,0
20241007,153600,59159550,7180,7180,7180,7180,0
20241007,153500,59159550,7180,7180,7180,7180,0
20241007,153400,59159550,7180,7180,7180,7180,0
20241007,153300,59159550,7180,7180,7180,7180,0
20241007,153200,59159550,7180,7180,7180,7180,0
20241007,153100,59159550,7180,7180,7180,7180,0
20241007,153000,59159550,7180,7180,7180,7180,185
20241007,152900,57831250,7130,7130,7130,7130,0
20241007,152800,57831250,7130,7130,7130,7130,0
20241007,152700,57831250,7130,7130,7130,7130,0
20241007,152600,57831250,7130,7130,7130,7130,0
20241007,152500,57831250,7130,7130,7130,7130,0
20241007,152400,57831250,7130,7130,7130,7130,0
20241007,152300,57831250,7130,7130,7130,7130,0
20241007,152200,57831250,7130,7130,7130,7130,0
20241007,152100,57831250,7130,7130,7130,7130,0
20241007,152000,57831250,7130,7130,7130,7130,0
20241007,151900,57831250,7130,7160,7160,7130,12
20241007,151800,57745540,7180,7180,7180,7180,14
20241007,151700,57645020,7180,7180,7180,7180,0
20241007,151600,57645020,7180,7180,7180,7180,1
20241007,151500,57637840,7160,7150,7160,7110,184
20241007,151400,56321340,7160,7150,7160,7150,51
20241007,151300,55956190,7160,7160,7160,7160,0
20241007,151200,55956190,7160,7140,7160,7140,100
20241007,151100,55241820,7140,7140,7140,7140,0
20241007,151000,55241820,7140,7140,7140,7140,0
20241007,150900,55241820,7140,7140,7140,7140,0
20241007,150800,55241820,7140,7140,7140,7140,55
20241007,150700,54849120,7140,7140,7140,7140,0
20241007,150600,54849120,7140,7140,7140,7140,0
20241007,150500,54849120,7140,7140,7140,7140,0
20241007,150400,54849120,7140,7140,7140,7140,121
20241007,150300,53985180,7130,7120,7130,7120,896
20241007,150200,47600260,7120,7120,7120,7120,0
20241007,150100,47600260,7120,7120,7120,7120,0
20241007,150000,47600260,7120,7120,7120,7120,1
20241007,145900,47593140,7110,7110,7110,7110,0
20241007,145800,47593140,7110,7110,7110,7110,0
20241007,145700,47593140,7110,7110,7110,7110,0
20241007,145600,47593140,7110,7110,7110,7110,0
20241007,145500,47593140,7110,7110,7110,7110,0
20241007,145400,47593140,7110,7110,7110,7110,0
20241007,145300,47593140,7110,7110,7110,7110,0
20241007,145200,47593140,7110,7110,7110,7110,102
20241007,145100,46867920,7120,7120,7120,7120,0
20241007,145000,46867920,7120,7120,7120,7120,0
20241007,144900,46867920,7120,7120,7120,7120,0
20241007,144800,46867920,7120,7120,7120,7120,0
20241007,144700,46867920,7120,7120,7120,7120,0
20241007,144600,46867920,7120,7120,7120,7120,0
20241007,144500,46867920,7120,7120,7120,7120,0
20241007,144400,46867920,7120,7120,7120,7120,0
20241007,144300,46867920,7120,7120,7120,7120,0
20241007,144200,46867920,7120,7120,7120,7120,0
20241007,144100,46867920,7120,7120,7120,7120,0
20241007,144000,46867920,7120,7120,7120,7120,15
20241007,143900,46761120,7120,7120,7120,7120,1
20241007,143800,46754000,7110,7110,7110,7110,0
20241007,143700,46754000,7110,7110,7110,7110,0
20241007,143600,46754000,7110,7110,7110,7110,0
20241007,143500,46754000,7110,7110,7110,7110,0
20241007,143400,46754000,7110,7110,7110,7110,19
20241007,143300,46618910,7100,7110,7110,7100,1200
20241007,143200,38098860,7120,7120,7120,7120,0
20241007,143100,38098860,7120,7120,7120,7120,0
20241007,143000,38098860,7120,7120,7120,7120,0
20241007,142900,38098860,7120,7120,7120,7120,0
20241007,142800,38098860,7120,7120,7120,7120,0
20241007,142700,38098860,7120,7120,7120,7120,0
20241007,142600,38098860,7120,7120,7120,7120,0
20241007,142500,38098860,7120,7120,7120,7120,0
20241007,142400,38098860,7120,7120,7120,7120,0
20241007,142300,38098860,7120,7120,7120,7120,0
20241007,142200,38098860,7120,7120,7120,7120,5
20241007,142100,38063260,7100,7100,7100,7100,0
20241007,142000,38063260,7100,7100,7100,7100,0
20241007,141900,38063260,7100,7100,7100,7100,0
20241007,141800,38063260,7100,7100,7100,7100,0
20241007,141700,38063260,7100,7100,7100,7100,0
20241007,141600,38063260,7100,7100,7100,7100,0
20241007,141500,38063260,7100,7100,7100,7100,24
20241007,141400,37892860,7110,7110,7110,7110,0
20241007,141300,37892860,7110,7110,7110,7110,0
20241007,141200,37892860,7110,7110,7110,7110,0
20241007,141100,37892860,7110,7110,7110,7110,0
20241007,141000,37892860,7110,7110,7110,7110,0
20241007,140900,37892860,7110,7110,7110,7110,0
20241007,140800,37892860,7110,7110,7110,7110,10
20241007,140700,37821760,7110,7110,7110,7110,17
20241007,140600,37700890,7110,7110,7110,7110,0
20241007,140500,37700890,7110,7110,7110,7110,0
20241007,140400,37700890,7110,7110,7110,7110,0
20241007,140300,37700890,7110,7110,7110,7110,0
20241007,140200,37700890,7110,7110,7110,7110,0
20241007,140100,37700890,7110,7110,7110,7110,0
20241007,140000,37700890,7110,7110,7110,7110,0
20241007,135900,37700890,7110,7110,7110,7110,0
20241007,135800,37700890,7110,7110,7110,7110,13
20241007,135700,37608460,7110,7110,7110,7110,0
20241007,135600,37608460,7110,7110,7110,7110,0
20241007,135500,37608460,7110,7110,7110,7110,0
20241007,135400,37608460,7110,7110,7110,7110,30
20241007,135300,37395160,7110,7110,7110,7110,0
20241007,135200,37395160,7110,7110,7110,7110,0
20241007,135100,37395160,7110,7110,7110,7110,0
20241007,135000,37395160,7110,7120,7120,7110,58
20241007,134900,36982770,7120,7120,7120,7120,0
20241007,134800,36982770,7120,7120,7120,7120,25
20241007,134700,36804770,7120,7120,7120,7120,0
20241007,134600,36804770,7120,7120,7120,7120,0
20241007,134500,36804770,7120,7120,7120,7120,0
20241007,134400,36804770,7120,7120,7120,7120,0
20241007,134300,36804770,7120,7120,7120,7120,11
20241007,134200,36726450,7120,7120,7120,7120,0
20241007,134100,36726450,7120,7120,7120,7120,0
20241007,134000,36726450,7120,7120,7120,7120,0
20241007,133900,36726450,7120,7120,7120,7120,0
20241007,133800,36726450,7120,7120,7120,7120,0
20241007,133700,36726450,7120,7120,7120,7120,0
20241007,133600,36726450,7120,7120,7120,7120,0
20241007,133500,36726450,7120,7120,7120,7120,0
20241007,133400,36726450,7120,7120,7120,7120,0
20241007,133300,36726450,7120,7120,7120,7120,0
20241007,133200,36726450,7120,7120,7120,7120,0
20241007,133100,36726450,7120,7120,7120,7120,0
20241007,133000,36726450,7120,7120,7120,7120,0
20241007,132900,36726450,7120,7120,7120,7120,0
20241007,132800,36726450,7120,7120,7120,7120,0
20241007,132700,36726450,7120,7120,7120,7120,0
20241007,132600,36726450,7120,7120,7120,7120,0
20241007,132500,36726450,7120,7120,7120,7120,13
20241007,132400,36633890,7120,7120,7120,7120,0
20241007,132300,36633890,7120,7120,7120,7120,0
20241007,132200,36633890,7120,7120,7120,7120,0
20241007,132100,36633890,7120,7120,7120,7120,0
20241007,132000,36633890,7120,7120,7120,7120,0
20241007,131900,36633890,7120,7120,7120,7120,0
20241007,131800,36633890,7120,7120,7120,7120,0
20241007,131700,36633890,7120,7120,7120,7120,0
20241007,131600,36633890,7120,7120,7120,7120,0
20241007,131500,36633890,7120,7120,7120,7120,0
20241007,131400,36633890,7120,7120,7120,7120,0
20241007,131300,36633890,7120,7120,7120,7120,0
20241007,131200,36633890,7120,7120,7120,7120,0
20241007,131100,36633890,7120,7120,7120,7120,0
20241007,131000,36633890,7120,7120,7120,7120,0
20241007,130900,36633890,7120,7120,7120,7120,0
20241007,130800,36633890,7120,7120,7120,7120,0
20241007,130700,36633890,7120,7120,7120,7120,0
20241007,130600,36633890,7120,7120,7120,7120,0
20241007,130500,36633890,7120,7120,7120,7120,0
20241007,130400,36633890,7120,7120,7120,7120,0
20241007,130300,36633890,7120,7120,7120,7120,0
20241007,130200,36633890,7120,7120,7120,7120,0
20241007,130100,36633890,7120,7120,7120,7120,0
20241007,130000,36633890,7120,7120,7120,7120,0
20241007,125900,36633890,7120,7120,7120,7120,0
20241007,125800,36633890,7120,7120,7120,7120,0
20241007,125700,36633890,7120,7120,7120,7120,0
20241007,125600,36633890,7120,7120,7120,7120,0
20241007,125500,36633890,7120,7120,7120,7120,0
20241007,125400,36633890,7120,7120,7120,7120,0
20241007,125300,36633890,7120,7120,7120,7120,0
20241007,125200,36633890,7120,7120,7120,7120,0
20241007,125100,36633890,7120,7120,7120,7120,0
20241007,125000,36633890,7120,7120,7120,7120,0
20241007,124900,36633890,7120,7120,7120,7120,0
20241007,124800,36633890,7120,7120,7120,7120,0
20241007,124700,36633890,7120,7120,7120,7120,0
20241007,124600,36633890,7120,7120,7120,7120,0
20241007,124500,36633890,7120,7120,7120,7120,0
20241007,124400,36633890,7120,7120,7120,7120,0
20241007,124300,36633890,7120,7120,7120,7120,0
20241007,124200,36633890,7120,7120,7120,7120,0
20241007,124100,36633890,7120,7120,7120,7120,0
20241007,124000,36633890,7120,7120,7120,7120,0
20241007,123900,36633890,7120,7120,7120,7120,0
20241007,123800,36633890,7120,7120,7120,7120,0
20241007,123700,36633890,7120,7120,7120,7120,0
20241007,123600,36633890,7120,7120,7120,7120,0
20241007,123500,36633890,7120,7120,7120,7120,0
20241007,123400,36633890,7120,7120,7120,7120,0
20241007,123300,36633890,7120,7120,7120,7120,0
20241007,123200,36633890,7120,7120,7120,7120,0
20241007,123100,36633890,7120,7120,7120,7120,0
20241007,123000,36633890,7120,7120,7120,7120,0
20241007,122900,36633890,7120,7120,7120,7120,0
20241007,122800,36633890,7120,7120,7120,7120,0
20241007,122700,36633890,7120,7120,7120,7120,0
20241007,122600,36633890,7120,7120,7120,7120,0
20241007,122500,36633890,7120,7120,7120,7120,0
20241007,122400,36633890,7120,7120,7120,7120,1500
20241007,122300,25953890,7130,7130,7130,7130,0
20241007,122200,25953890,7130,7130,7130,7130,35
20241007,122100,25704340,7120,7120,7120,7120,0
20241007,122000,25704340,7120,7120,7120,7120,500
20241007,121900,22144340,7130,7130,7130,7130,0
20241007,121800,22144340,7130,7130,7130,7130,0
20241007,121700,22144340,7130,7130,7130,7130,0
20241007,121600,22144340,7130,7130,7130,7130,0
20241007,121500,22144340,7130,7130,7130,7130,0
20241007,121400,22144340,7130,7130,7130,7130,0
20241007,121300,22144340,7130,7130,7130,7130,0
20241007,121200,22144340,7130,7130,7130,7130,0
20241007,121100,22144340,7130,7130,7130,7130,0
20241007,121000,22144340,7130,7130,7130,7130,0
20241007,120900,22144340,7130,7130,7130,7130,0
20241007,120800,22144340,7130,7130,7130,7130,0
20241007,120700,22144340,7130,7130,7130,7130,0
20241007,120600,22144340,7130,7130,7130,7130,0
20241007,120500,22144340,7130,7130,7130,7130,0
20241007,120400,22144340,7130,7130,7130,7130,0
20241007,120300,22144340,7130,7130,7130,7130,0
20241007,120200,22144340,7130,7130,7130,7130,0
20241007,120100,22144340,7130,7130,7130,7130,50
20241007,120000,21787840,7130,7130,7130,7130,1001
20241007,115900,14650710,7120,7120,7120,7120,0
20241007,115800,14650710,7120,7120,7120,7120,0
20241007,115700,14650710,7120,7120,7120,7120,0
20241007,115600,14650710,7120,7120,7120,7120,0
20241007,115500,14650710,7120,7120,7120,7120,0
20241007,115400,14650710,7120,7120,7120,7120,0
20241007,115300,14650710,7120,7120,7120,7120,0
20241007,115200,14650710,7120,7120,7120,7120,0
20241007,115100,14650710,7120,7120,7120,7120,0
20241007,115000,14650710,7120,7120,7120,7120,0
20241007,114900,14650710,7120,7120,7120,7120,0
20241007,114800,14650710,7120,7120,7120,7120,0
20241007,114700,14650710,7120,7120,7120,7120,0
20241007,114600,14650710,7120,7120,7120,7120,0
20241007,114500,14650710,7120,7120,7120,7120,0
20241007,114400,14650710,7120,7120,7120,7120,46
20241007,114300,14323190,7130,7130,7130,7130,0
20241007,114200,14323190,7130,7130,7130,7130,0
20241007,114100,14323190,7130,7130,7130,7130,0
20241007,114000,14323190,7130,7130,7130,7130,0
20241007,113900,14323190,7130,7130,7130,7130,0
20241007,113800,14323190,7130,7130,7130,7130,0
20241007,113700,14323190,7130,7120,7130,7120,45
20241007,113600,14002740,7120,7120,7120,7120,0
20241007,113500,14002740,7120,7120,7120,7120,0
20241007,113400,14002740,7120,7120,7120,7120,50
20241007,113300,13646740,7120,7120,7120,7120,100
20241007,113200,12934740,7130,7130,7130,7130,0
20241007,113100,12934740,7130,7130,7130,7130,0
20241007,113000,12934740,7130,7130,7130,7130,27
20241007,112900,12742230,7120,7120,7120,7120,0
20241007,112800,12742230,7120,7120,7120,7120,0
20241007,112700,12742230,7120,7120,7120,7120,0
20241007,112600,12742230,7120,7120,7120,7120,0
20241007,112500,12742230,7120,7120,7120,7120,0
20241007,112400,12742230,7120,7120,7120,7120,493
20241007,112300,9232070,7120,7120,7120,7120,1
20241007,112200,9224950,7110,7110,7110,7110,0
20241007,112100,9224950,7110,7110,7110,7110,0
20241007,112000,9224950,7110,7110,7110,7110,0
20241007,111900,9224950,7110,7110,7110,7110,0
20241007,111800,9224950,7110,7110,7110,7110,0
20241007,111700,9224950,7110,7110,7110,7110,0
20241007,111600,9224950,7110,7100,7110,7100,3
20241007,111500,9203640,7110,7110,7110,7110,12
20241007,111400,9118320,7110,7110,7110,7110,0
20241007,111300,9118320,7110,7110,7110,7110,4
20241007,111200,9089880,7100,7100,7100,7100,0
20241007,111100,9089880,7100,7100,7100,7100,0
20241007,111000,9089880,7100,7100,7100,7100,0
20241007,110900,9089880,7100,7100,7100,7100,0
20241007,110800,9089880,7100,7110,7110,7100,50
20241007,110700,8734850,7100,7100,7100,7100,0
20241007,110600,8734850,7100,7100,7100,7100,0
20241007,110500,8734850,7100,7100,7100,7100,0
20241007,110400,8734850,7100,7100,7100,7100,0
20241007,110300,8734850,7100,7100,7100,7100,0
20241007,110200,8734850,7100,7100,7100,7100,0
20241007,110100,8734850,7100,7100,7100,7100,0
20241007,110000,8734850,7100,7110,7110,7100,30
20241007,105900,8521840,7120,7120,7120,7120,0
20241007,105800,8521840,7120,7120,7120,7120,0
20241007,105700,8521840,7120,7120,7120,7120,0
20241007,105600,8521840,7120,7120,7120,7120,0
20241007,105500,8521840,7120,7120,7120,7120,0
20241007,105400,8521840,7120,7120,7120,7120,0
20241007,105300,8521840,7120,7120,7120,7120,0
20241007,105200,8521840,7120,7120,7120,7120,30
20241007,105100,8308240,7120,7120,7120,7120,0
20241007,105000,8308240,7120,7120,7120,7120,0
20241007,104900,8308240,7120,7120,7120,7120,0
20241007,104800,8308240,7120,7120,7120,7120,0
20241007,104700,8308240,7120,7120,7120,7120,0
20241007,104600,8308240,7120,7120,7120,7120,0
20241007,104500,8308240,7120,7120,7120,7120,0
20241007,104400,8308240,7120,7120,7120,7120,0
20241007,104300,8308240,7120,7120,7120,7120,0
20241007,104200,8308240,7120,7120,7120,7120,0
20241007,104100,8308240,7120,7120,7120,7120,0
20241007,104000,8308240,7120,7120,7120,7120,0
20241007,103900,8308240,7120,7120,7120,7120,0
20241007,103800,8308240,7120,7120,7120,7120,5
20241007,103700,8272640,7120,7120,7120,7120,0
20241007,103600,8272640,7120,7120,7120,7120,0
20241007,103500,8272640,7120,7120,7120,7120,0
20241007,103400,8272640,7120,7120,7120,7120,0
20241007,103300,8272640,7120,7120,7120,7120,0
20241007,103200,8272640,7120,7120,7120,7120,0
20241007,103100,8272640,7120,7120,7120,7120,0
20241007,103000,8272640,7120,7120,7120,7120,0
20241007,102900,8272640,7120,7120,7120,7120,0
20241007,102800,8272640,7120,7120,7120,7120,0
20241007,102700,8272640,7120,7110,7120,7110,155
20241007,102600,7169090,7120,7120,7120,7120,0
20241007,102500,7169090,7120,7120,7120,7120,0
20241007,102400,7169090,7120,7120,7120,7120,10
20241007,102300,7097890,7110,7110,7110,7110,0
20241007,102200,7097890,7110,7110,7110,7110,0
20241007,102100,7097890,7110,7110,7110,7110,0
20241007,102000,7097890,7110,7110,7110,7110,0
20241007,101900,7097890,7110,7110,7110,7110,0
20241007,101800,7097890,7110,7110,7110,7110,1
20241007,101700,7090780,7100,7100,7100,7100,0
20241007,101600,7090780,7100,7100,7100,7100,0
20241007,101500,7090780,7100,7100,7100,7100,0
20241007,101400,7090780,7100,7100,7100,7100,14
20241007,101300,6991380,7100,7100,7100,7100,136
20241007,101200,6025780,7100,7110,7110,7100,200
20241007,101100,4605270,7120,7120,7120,7120,26
20241007,101000,4420150,7110,7110,7110,7110,0
20241007,100900,4420150,7110,7110,7110,7110,0
20241007,100800,4420150,7110,7110,7110,7110,174
20241007,100700,3183010,7110,7110,7110,7110,0
20241007,100600,3183010,7110,7110,7110,7110,1
20241007,100500,3175900,7120,7120,7120,7120,0
20241007,100400,3175900,7120,7120,7120,7120,1
20241007,100300,3168780,7110,7110,7110,7110,29
20241007,100200,2962590,7120,7120,7120,7120,1
20241007,100100,2955470,7120,7120,7120,7120,0
20241007,100000,2955470,7120,7120,7120,7120,0
20241007,095900,2955470,7120,7120,7120,7120,0
20241007,095800,2955470,7120,7120,7120,7120,7
20241007,095700,2905630,7110,7110,7110,7110,2
20241007,095600,2891410,7130,7130,7130,7130,0
20241007,095500,2891410,7130,7130,7130,7130,0
20241007,095400,2891410,7130,7130,7130,7130,0
20241007,095300,2891410,7130,7130,7130,7130,0
20241007,095200,2891410,7130,7130,7130,7130,0
20241007,095100,2891410,7130,7130,7130,7130,0
20241007,095000,2891410,7130,7130,7130,7130,0
20241007,094900,2891410,7130,7130,7130,7130,0
20241007,094800,2891410,7130,7130,7130,7130,0
20241007,094700,2891410,7130,7130,7130,7130,0
20241007,094600,2891410,7130,7130,7130,7130,1
20241007,094500,2884280,7120,7120,7120,7120,169
20241007,094400,1681000,7120,7120,7120,7120,0
20241007,094300,1681000,7120,7120,7120,7120,0
20241007,094200,1681000,7120,7120,7120,7120,23
20241007,094100,1517240,7120,7120,7120,7120,0
20241007,094000,1517240,7120,7120,7120,7120,0
20241007,093900,1517240,7120,7120,7120,7120,0
20241007,093800,1517240,7120,7120,7120,7120,0
20241007,093700,1517240,7120,7120,7120,7120,0
20241007,093600,1517240,7120,7120,7120,7120,15
20241007,093500,1410440,7120,7120,7120,7120,0
20241007,093400,1410440,7120,7120,7120,7120,0
20241007,093300,1410440,7120,7120,7120,7120,30
20241007,093200,1196840,7120,7120,7120,7120,0
20241007,093100,1196840,7120,7120,7120,7120,0
20241007,093000,1196840,7120,7120,7120,7120,0
20241007,092900,1196840,7120,7120,7120,7120,5
20241007,092800,1161240,7120,7120,7120,7120,0
20241007,092700,1161240,7120,7120,7120,7120,0
20241007,092600,1161240,7120,7120,7120,7120,0
20241007,092500,1161240,7120,7120,7120,7120,14
20241007,092400,1061560,7080,7080,7080,7080,0
20241007,092300,1061560,7080,7080,7080,7080,0
20241007,092200,1061560,7080,7080,7080,7080,0
20241007,092100,1061560,7080,7080,7080,7080,0
20241007,092000,1061560,7080,7080,7080,7080,1
20241007,091900,1054480,7110,7110,7110,7110,0
20241007,091800,1054480,7110,7110,7110,7110,21
20241007,091700,905170,7120,7120,7120,7120,0
20241007,091600,905170,7120,7120,7120,7120,0
20241007,091500,905170,7120,7120,7120,7120,1
20241007,091400,898050,7140,7140,7140,7140,0
20241007,091300,898050,7140,7140,7140,7140,0
20241007,091200,898050,7140,7140,7140,7140,0
20241007,091100,898050,7140,7140,7140,7140,0
20241007,091000,898050,7140,7140,7140,7140,2
20241007,090900,883770,7150,7190,7190,7150,13
20241007,090800,790340,7190,7190,7190,7190,100
20241007,090700,71340,7190,7190,7190,7190,0
20241007,090600,71340,7190,7190,7190,7190,0
20241007,090500,71340,7190,7190,7190,7190,0
20241007,090400,71340,7190,7190,7190,7190,0
20241007,090300,71340,7190,7190,7190,7190,2
20241007,090200,56960,7120,7120,7120,7120,0
20241007,090100,56960,7120,7120,7120,7120,0
20241007,090000,56960,7120,7120,7120,7120,8