stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193800,61524560,6910,6910,6910,6910,363
20241007,193700,61524560,6910,6910,6910,6910,0
20241007,193600,61524560,6910,6910,6910,6910,0
20241007,193500,61524560,6910,6910,6910,6910,0
20241007,193400,61524560,6910,6910,6910,6910,0
20241007,193300,61524560,6910,6910,6910,6910,0
20241007,193200,61524560,6910,6910,6910,6910,0
20241007,193100,61524560,6910,6910,6910,6910,0
20241007,193000,61524560,6910,6910,6910,6910,0
20241007,192900,61524560,6910,6910,6910,6910,0
20241007,192800,61524560,6910,6910,6910,6910,0
20241007,192700,61524560,6910,6910,6910,6910,0
20241007,192600,61524560,6910,6910,6910,6910,0
20241007,192500,61524560,6910,6910,6910,6910,0
20241007,192400,61524560,6910,6910,6910,6910,0
20241007,192300,61524560,6910,6910,6910,6910,0
20241007,192200,61524560,6910,6910,6910,6910,0
20241007,192100,61524560,6910,6910,6910,6910,0
20241007,192000,61524560,6910,6910,6910,6910,0
20241007,191900,61524560,6910,6910,6910,6910,0
20241007,191800,61524560,6910,6910,6910,6910,0
20241007,191700,61524560,6910,6910,6910,6910,0
20241007,191600,61524560,6910,6910,6910,6910,0
20241007,191500,61524560,6910,6910,6910,6910,0
20241007,191400,61524560,6910,6910,6910,6910,0
20241007,191300,61524560,6910,6910,6910,6910,0
20241007,191200,61524560,6910,6910,6910,6910,0
20241007,191100,61524560,6910,6910,6910,6910,0
20241007,191000,61524560,6910,6910,6910,6910,0
20241007,190900,61524560,6910,6910,6910,6910,0
20241007,190800,61524560,6910,6910,6910,6910,363
20241007,190700,61524560,6910,6910,6910,6910,0
20241007,190600,61524560,6910,6910,6910,6910,0
20241007,190500,61524560,6910,6910,6910,6910,0
20241007,190400,61524560,6910,6910,6910,6910,0
20241007,190300,61524560,6910,6910,6910,6910,0
20241007,190200,61524560,6910,6910,6910,6910,0
20241007,190100,61524560,6910,6910,6910,6910,0
20241007,190000,61524560,6910,6910,6910,6910,0
20241007,185900,61524560,6910,6910,6910,6910,0
20241007,185800,61524560,6910,6910,6910,6910,0
20241007,185700,61524560,6910,6910,6910,6910,0
20241007,185600,61524560,6910,6910,6910,6910,0
20241007,185500,61524560,6910,6910,6910,6910,0
20241007,185400,61524560,6910,6910,6910,6910,0
20241007,185300,61524560,6910,6910,6910,6910,0
20241007,185200,61524560,6910,6910,6910,6910,0
20241007,185100,61524560,6910,6910,6910,6910,0
20241007,185000,61524560,6910,6910,6910,6910,0
20241007,184900,61524560,6910,6910,6910,6910,0
20241007,184800,61524560,6910,6910,6910,6910,0
20241007,184700,61524560,6910,6910,6910,6910,0
20241007,184600,61524560,6910,6910,6910,6910,0
20241007,184500,61524560,6910,6910,6910,6910,0
20241007,184400,61524560,6910,6910,6910,6910,0
20241007,184300,61524560,6910,6910,6910,6910,0
20241007,184200,61524560,6910,6910,6910,6910,0
20241007,184100,61524560,6910,6910,6910,6910,0
20241007,184000,61524560,6910,6910,6910,6910,0
20241007,183900,61524560,6910,6910,6910,6910,0
20241007,183800,61524560,6910,6910,6910,6910,363
20241007,183700,61524560,6910,6910,6910,6910,0
20241007,183600,61524560,6910,6910,6910,6910,0
20241007,183500,61524560,6910,6910,6910,6910,0
20241007,183400,61524560,6910,6910,6910,6910,0
20241007,183300,61524560,6910,6910,6910,6910,0
20241007,183200,61524560,6910,6910,6910,6910,0
20241007,183100,61524560,6910,6910,6910,6910,0
20241007,183000,61524560,6910,6910,6910,6910,0
20241007,182900,61524560,6910,6910,6910,6910,0
20241007,182800,61524560,6910,6910,6910,6910,0
20241007,182700,61524560,6910,6910,6910,6910,0
20241007,182600,61524560,6910,6910,6910,6910,0
20241007,182500,61524560,6910,6910,6910,6910,0
20241007,182400,61524560,6910,6910,6910,6910,0
20241007,182300,61524560,6910,6910,6910,6910,0
20241007,182200,61524560,6910,6910,6910,6910,0
20241007,182100,61524560,6910,6910,6910,6910,0
20241007,182000,61524560,6910,6910,6910,6910,0
20241007,181900,61524560,6910,6910,6910,6910,0
20241007,181800,61524560,6910,6910,6910,6910,0
20241007,181700,61524560,6910,6910,6910,6910,0
20241007,181600,61524560,6910,6910,6910,6910,0
20241007,181500,61524560,6910,6910,6910,6910,0
20241007,181400,61524560,6910,6910,6910,6910,0
20241007,181300,61524560,6910,6910,6910,6910,0
20241007,181200,61524560,6910,6910,6910,6910,0
20241007,181100,61524560,6910,6910,6910,6910,0
20241007,181000,61524560,6910,6910,6910,6910,0
20241007,180900,61524560,6910,6910,6910,6910,0
20241007,180800,61524560,6910,6910,6910,6910,363
20241007,180700,61524560,6910,6910,6910,6910,0
20241007,180600,61524560,6910,6910,6910,6910,0
20241007,180500,61524560,6910,6910,6910,6910,0
20241007,180400,61524560,6910,6910,6910,6910,0
20241007,180300,61524560,6910,6910,6910,6910,0
20241007,180200,61524560,6910,6910,6910,6910,0
20241007,180100,61524560,6910,6910,6910,6910,0
20241007,180000,61524560,6910,6910,6910,6910,0
20241007,175900,61524560,6910,6910,6910,6910,0
20241007,175800,61524560,6910,6910,6910,6910,0
20241007,175700,61524560,6910,6910,6910,6910,0
20241007,175600,61524560,6910,6910,6910,6910,0
20241007,175500,61524560,6910,6910,6910,6910,0
20241007,175400,61524560,6910,6910,6910,6910,0
20241007,175300,61524560,6910,6910,6910,6910,0
20241007,175200,61524560,6910,6910,6910,6910,0
20241007,175100,61524560,6910,6910,6910,6910,0
20241007,175000,61524560,6910,6910,6910,6910,0
20241007,174900,61524560,6910,6910,6910,6910,0
20241007,174800,61524560,6910,6910,6910,6910,0
20241007,174700,61524560,6910,6910,6910,6910,0
20241007,174600,61524560,6910,6910,6910,6910,0
20241007,174500,61524560,6910,6910,6910,6910,0
20241007,174400,61524560,6910,6910,6910,6910,0
20241007,174300,61524560,6910,6910,6910,6910,0
20241007,174200,61524560,6910,6910,6910,6910,0
20241007,174100,61524560,6910,6910,6910,6910,0
20241007,174000,61524560,6910,6910,6910,6910,0
20241007,173900,61524560,6910,6910,6910,6910,0
20241007,173800,61524560,6910,6910,6910,6910,363
20241007,173700,61524560,6910,6910,6910,6910,0
20241007,173600,61524560,6910,6910,6910,6910,0
20241007,173500,61524560,6910,6910,6910,6910,0
20241007,173400,61524560,6910,6910,6910,6910,0
20241007,173300,61524560,6910,6910,6910,6910,0
20241007,173200,61524560,6910,6910,6910,6910,0
20241007,173100,61524560,6910,6910,6910,6910,0
20241007,173000,61524560,6910,6910,6910,6910,0
20241007,172900,61524560,6910,6910,6910,6910,0
20241007,172800,61524560,6910,6910,6910,6910,0
20241007,172700,61524560,6910,6910,6910,6910,0
20241007,172600,61524560,6910,6910,6910,6910,0
20241007,172500,61524560,6910,6910,6910,6910,0
20241007,172400,61524560,6910,6910,6910,6910,0
20241007,172300,61524560,6910,6910,6910,6910,0
20241007,172200,61524560,6910,6910,6910,6910,0
20241007,172100,61524560,6910,6910,6910,6910,0
20241007,172000,61524560,6910,6910,6910,6910,0
20241007,171900,61524560,6910,6910,6910,6910,0
20241007,171800,61524560,6910,6910,6910,6910,0
20241007,171700,61524560,6910,6910,6910,6910,0
20241007,171600,61524560,6910,6910,6910,6910,0
20241007,171500,61524560,6910,6910,6910,6910,0
20241007,171400,61524560,6910,6910,6910,6910,0
20241007,171300,61524560,6910,6910,6910,6910,0
20241007,171200,61524560,6910,6910,6910,6910,0
20241007,171100,61524560,6910,6910,6910,6910,0
20241007,171000,61524560,6910,6910,6910,6910,0
20241007,170900,61524560,6910,6910,6910,6910,0
20241007,170800,61524560,6910,6910,6910,6910,363
20241007,170700,61524560,6910,6910,6910,6910,0
20241007,170600,61524560,6910,6910,6910,6910,0
20241007,170500,61524560,6910,6910,6910,6910,0
20241007,170400,61524560,6910,6910,6910,6910,0
20241007,170300,61524560,6910,6910,6910,6910,0
20241007,170200,61524560,6910,6910,6910,6910,0
20241007,170100,61524560,6910,6910,6910,6910,0
20241007,170000,61524560,6910,6910,6910,6910,0
20241007,165900,61524560,6910,6910,6910,6910,0
20241007,165800,61524560,6910,6910,6910,6910,0
20241007,165700,61524560,6910,6910,6910,6910,0
20241007,165600,61524560,6910,6910,6910,6910,0
20241007,165500,61524560,6910,6910,6910,6910,0
20241007,165400,61524560,6910,6910,6910,6910,0
20241007,165300,61524560,6910,6910,6910,6910,0
20241007,165200,61524560,6910,6910,6910,6910,0
20241007,165100,61524560,6910,6910,6910,6910,0
20241007,165000,61524560,6910,6910,6910,6910,0
20241007,164900,61524560,6910,6910,6910,6910,0
20241007,164800,61524560,6910,6910,6910,6910,0
20241007,164700,61524560,6910,6910,6910,6910,0
20241007,164600,61524560,6910,6910,6910,6910,0
20241007,164500,61524560,6910,6910,6910,6910,0
20241007,164400,61524560,6910,6910,6910,6910,0
20241007,164300,61524560,6910,6910,6910,6910,0
20241007,164200,61524560,6910,6910,6910,6910,0
20241007,164100,61524560,6910,6910,6910,6910,0
20241007,164000,61524560,6910,6910,6910,6910,0
20241007,163900,61524560,6910,6910,6910,6910,0
20241007,163800,61524560,6910,6910,6910,6910,363
20241007,163700,61524560,6910,6910,6910,6910,0
20241007,163600,61524560,6910,6910,6910,6910,0
20241007,163500,61524560,6910,6910,6910,6910,0
20241007,163400,61524560,6910,6910,6910,6910,0
20241007,163300,61524560,6910,6910,6910,6910,0
20241007,163200,61524560,6910,6910,6910,6910,0
20241007,163100,61524560,6910,6910,6910,6910,0
20241007,163000,61524560,6910,6910,6910,6910,0
20241007,162900,61524560,6910,6910,6910,6910,0
20241007,162800,61524560,6910,6910,6910,6910,0
20241007,162700,61524560,6910,6910,6910,6910,0
20241007,162600,61524560,6910,6910,6910,6910,0
20241007,162500,61524560,6910,6910,6910,6910,0
20241007,162400,61524560,6910,6910,6910,6910,0
20241007,162300,61524560,6910,6910,6910,6910,0
20241007,162200,61524560,6910,6910,6910,6910,0
20241007,162100,61524560,6910,6910,6910,6910,0
20241007,162000,61524560,6910,6910,6910,6910,0
20241007,161900,61524560,6910,6910,6910,6910,0
20241007,161800,61524560,6910,6910,6910,6910,0
20241007,161700,61524560,6910,6910,6910,6910,0
20241007,161600,61524560,6910,6910,6910,6910,0
20241007,161500,61524560,6910,6910,6910,6910,0
20241007,161400,61524560,6910,6910,6910,6910,0
20241007,161300,61524560,6910,6910,6910,6910,0
20241007,161200,61524560,6910,6910,6910,6910,0
20241007,161100,61524560,6910,6910,6910,6910,0
20241007,161000,61524560,6910,6910,6910,6910,0
20241007,160900,61524560,6910,6910,6910,6910,0
20241007,160800,61524560,6910,6910,6910,6910,363
20241007,160700,61524560,6910,6910,6910,6910,0
20241007,160600,61524560,6910,6910,6910,6910,0
20241007,160500,61524560,6910,6910,6910,6910,0
20241007,160400,61524560,6910,6910,6910,6910,0
20241007,160300,61524560,6910,6910,6910,6910,0
20241007,160200,61524560,6910,6910,6910,6910,0
20241007,160100,61524560,6910,6910,6910,6910,0
20241007,160000,61524560,6910,6910,6910,6910,0
20241007,155900,61524560,6910,6910,6910,6910,0
20241007,155800,61524560,6910,6910,6910,6910,0
20241007,155700,61524560,6910,6910,6910,6910,0
20241007,155600,61524560,6910,6910,6910,6910,0
20241007,155500,61524560,6910,6910,6910,6910,0
20241007,155400,61524560,6910,6910,6910,6910,0
20241007,155300,61524560,6910,6910,6910,6910,0
20241007,155200,61524560,6910,6910,6910,6910,0
20241007,155100,61524560,6910,6910,6910,6910,0
20241007,155000,61524560,6910,6910,6910,6910,0
20241007,154900,61524560,6910,6910,6910,6910,0
20241007,154800,61524560,6910,6910,6910,6910,0
20241007,154700,61524560,6910,6910,6910,6910,0
20241007,154600,61524560,6910,6910,6910,6910,0
20241007,154500,61524560,6910,6910,6910,6910,0
20241007,154400,61524560,6910,6910,6910,6910,0
20241007,154300,61524560,6910,6910,6910,6910,0
20241007,154200,61524560,6910,6910,6910,6910,0
20241007,154100,61524560,6910,6910,6910,6910,0
20241007,154000,61524560,6910,6910,6910,6910,0
20241007,153900,61524560,6910,6910,6910,6910,0
20241007,153800,61524560,6910,6910,6910,6910,363
20241007,153700,61524560,6910,6910,6910,6910,0
20241007,153600,61524560,6910,6910,6910,6910,0
20241007,153500,61524560,6910,6910,6910,6910,0
20241007,153400,61524560,6910,6910,6910,6910,0
20241007,153300,61524560,6910,6910,6910,6910,0
20241007,153200,61524560,6910,6910,6910,6910,0
20241007,153100,61524560,6910,6910,6910,6910,0
20241007,153000,61524560,6910,6910,6910,6910,363
20241007,152900,59016230,6920,6920,6920,6920,0
20241007,152800,59016230,6920,6920,6920,6920,0
20241007,152700,59016230,6920,6920,6920,6920,0
20241007,152600,59016230,6920,6920,6920,6920,0
20241007,152500,59016230,6920,6920,6920,6920,0
20241007,152400,59016230,6920,6920,6920,6920,0
20241007,152300,59016230,6920,6920,6920,6920,0
20241007,152200,59016230,6920,6920,6920,6920,0
20241007,152100,59016230,6920,6920,6920,6920,0
20241007,152000,59016230,6920,6920,6920,6920,0
20241007,151900,59016230,6920,6920,6920,6920,49
20241007,151800,58677150,6920,6910,6930,6910,2064
20241007,151700,44395190,6900,6900,6900,6900,5
20241007,151600,44360690,6900,6900,6900,6900,62
20241007,151500,43932890,6920,6910,6920,6910,2
20241007,151400,43919060,6920,6920,6920,6920,0
20241007,151300,43919060,6920,6920,6920,6920,1
20241007,151200,43912140,6890,6910,6910,6890,2
20241007,151100,43898340,6920,6920,6920,6920,0
20241007,151000,43898340,6920,6920,6920,6920,1
20241007,150900,43891420,6880,6880,6880,6880,0
20241007,150800,43891420,6880,6880,6880,6880,0
20241007,150700,43891420,6880,6880,6880,6880,0
20241007,150600,43891420,6880,6880,6880,6880,0
20241007,150500,43891420,6880,6880,6880,6880,0
20241007,150400,43891420,6880,6880,6880,6880,102
20241007,150300,43189660,6920,6920,6920,6920,1
20241007,150200,43182740,6880,6880,6880,6880,50
20241007,150100,42838740,6920,6920,6920,6920,0
20241007,150000,42838740,6920,6920,6920,6920,0
20241007,145900,42838740,6920,6920,6920,6920,0
20241007,145800,42838740,6920,6920,6920,6920,0
20241007,145700,42838740,6920,6920,6920,6920,0
20241007,145600,42838740,6920,6920,6920,6920,0
20241007,145500,42838740,6920,6920,6920,6920,0
20241007,145400,42838740,6920,6920,6920,6920,0
20241007,145300,42838740,6920,6890,6920,6890,946
20241007,145200,36320770,6920,6920,6920,6920,165
20241007,145100,35178970,6920,6920,6920,6920,1
20241007,145000,35172050,6920,6920,6920,6920,0
20241007,144900,35172050,6920,6920,6920,6920,0
20241007,144800,35172050,6920,6920,6920,6920,0
20241007,144700,35172050,6920,6920,6920,6920,0
20241007,144600,35172050,6920,6910,6920,6910,72
20241007,144500,34674520,6910,6910,6910,6910,0
20241007,144400,34674520,6910,6910,6910,6910,0
20241007,144300,34674520,6910,6910,6910,6910,0
20241007,144200,34674520,6910,6910,6910,6910,0
20241007,144100,34674520,6910,6910,6910,6910,0
20241007,144000,34674520,6910,6910,6910,6910,0
20241007,143900,34674520,6910,6910,6910,6910,0
20241007,143800,34674520,6910,6910,6910,6910,0
20241007,143700,34674520,6910,6910,6910,6910,0
20241007,143600,34674520,6910,6910,6910,6910,0
20241007,143500,34674520,6910,6910,6910,6910,0
20241007,143400,34674520,6910,6910,6910,6910,0
20241007,143300,34674520,6910,6910,6910,6910,0
20241007,143200,34674520,6910,6910,6910,6910,0
20241007,143100,34674520,6910,6910,6910,6910,0
20241007,143000,34674520,6910,6910,6910,6910,0
20241007,142900,34674520,6910,6910,6910,6910,0
20241007,142800,34674520,6910,6910,6910,6910,0
20241007,142700,34674520,6910,6910,6910,6910,0
20241007,142600,34674520,6910,6910,6910,6910,1
20241007,142500,34667610,6910,6910,6910,6910,0
20241007,142400,34667610,6910,6900,6910,6900,14
20241007,142300,34571000,6900,6890,6900,6890,616
20241007,142200,30321480,6860,6870,6870,6860,219
20241007,142100,28819000,6870,6870,6870,6870,0
20241007,142000,28819000,6870,6870,6870,6870,0
20241007,141900,28819000,6870,6870,6870,6870,1
20241007,141800,28812130,6870,6870,6870,6870,0
20241007,141700,28812130,6870,6870,6870,6870,5
20241007,141600,28777780,6870,6870,6870,6870,108
20241007,141500,28035820,6890,6890,6890,6890,0
20241007,141400,28035820,6890,6890,6890,6890,1
20241007,141300,28028930,6870,6870,6870,6870,0
20241007,141200,28028930,6870,6870,6870,6870,0
20241007,141100,28028930,6870,6870,6870,6870,0
20241007,141000,28028930,6870,6870,6870,6870,0
20241007,140900,28028930,6870,6870,6870,6870,0
20241007,140800,28028930,6870,6870,6870,6870,0
20241007,140700,28028930,6870,6870,6870,6870,0
20241007,140600,28028930,6870,6870,6870,6870,0
20241007,140500,28028930,6870,6870,6870,6870,0
20241007,140400,28028930,6870,6870,6870,6870,0
20241007,140300,28028930,6870,6870,6870,6870,10
20241007,140200,27960230,6890,6890,6890,6890,0
20241007,140100,27960230,6890,6890,6890,6890,50
20241007,140000,27615730,6890,6890,6890,6890,0
20241007,135900,27615730,6890,6890,6890,6890,0
20241007,135800,27615730,6890,6890,6890,6890,0
20241007,135700,27615730,6890,6890,6890,6890,0
20241007,135600,27615730,6890,6890,6890,6890,0
20241007,135500,27615730,6890,6890,6890,6890,0
20241007,135400,27615730,6890,6890,6890,6890,0
20241007,135300,27615730,6890,6890,6890,6890,0
20241007,135200,27615730,6890,6890,6890,6890,0
20241007,135100,27615730,6890,6890,6890,6890,0
20241007,135000,27615730,6890,6890,6890,6890,1
20241007,134900,27608840,6870,6870,6870,6870,0
20241007,134800,27608840,6870,6870,6870,6870,0
20241007,134700,27608840,6870,6870,6870,6870,1
20241007,134600,27601970,6890,6890,6890,6890,0
20241007,134500,27601970,6890,6890,6890,6890,0
20241007,134400,27601970,6890,6890,6890,6890,0
20241007,134300,27601970,6890,6890,6890,6890,0
20241007,134200,27601970,6890,6890,6890,6890,0
20241007,134100,27601970,6890,6890,6890,6890,0
20241007,134000,27601970,6890,6890,6890,6890,0
20241007,133900,27601970,6890,6890,6890,6890,5
20241007,133800,27567520,6890,6890,6890,6890,1
20241007,133700,27560630,6890,6890,6890,6890,0
20241007,133600,27560630,6890,6890,6890,6890,0
20241007,133500,27560630,6890,6890,6890,6890,0
20241007,133400,27560630,6890,6890,6890,6890,0
20241007,133300,27560630,6890,6890,6890,6890,0
20241007,133200,27560630,6890,6890,6890,6890,1
20241007,133100,27553740,6890,6890,6890,6890,0
20241007,133000,27553740,6890,6890,6890,6890,0
20241007,132900,27553740,6890,6890,6890,6890,0
20241007,132800,27553740,6890,6890,6890,6890,0
20241007,132700,27553740,6890,6880,6890,6880,9
20241007,132600,27491810,6890,6890,6890,6890,101
20241007,132500,26795920,6890,6890,6890,6890,0
20241007,132400,26795920,6890,6890,6890,6890,0
20241007,132300,26795920,6890,6890,6890,6890,0
20241007,132200,26795920,6890,6890,6890,6890,0
20241007,132100,26795920,6890,6880,6890,6880,42
20241007,132000,26506950,6880,6880,6880,6880,15
20241007,131900,26403750,6880,6880,6880,6880,20
20241007,131800,26266150,6880,6880,6880,6880,1
20241007,131700,26259270,6900,6900,6900,6900,0
20241007,131600,26259270,6900,6900,6900,6900,0
20241007,131500,26259270,6900,6900,6900,6900,0
20241007,131400,26259270,6900,6900,6900,6900,0
20241007,131300,26259270,6900,6900,6900,6900,0
20241007,131200,26259270,6900,6880,6900,6880,201
20241007,131100,24876370,6900,6900,6900,6900,0
20241007,131000,24876370,6900,6870,6900,6870,302
20241007,130900,22801600,6890,6890,6890,6890,0
20241007,130800,22801600,6890,6890,6890,6890,0
20241007,130700,22801600,6890,6890,6890,6890,0
20241007,130600,22801600,6890,6890,6890,6890,4
20241007,130500,22774040,6900,6900,6900,6900,0
20241007,130400,22774040,6900,6900,6900,6900,0
20241007,130300,22774040,6900,6900,6900,6900,0
20241007,130200,22774040,6900,6900,6900,6900,0
20241007,130100,22774040,6900,6900,6900,6900,0
20241007,130000,22774040,6900,6900,6900,6900,0
20241007,125900,22774040,6900,6900,6900,6900,0
20241007,125800,22774040,6900,6900,6900,6900,0
20241007,125700,22774040,6900,6900,6900,6900,0
20241007,125600,22774040,6900,6900,6900,6900,1
20241007,125500,22767140,6880,6880,6880,6880,161
20241007,125400,21659460,6890,6890,6890,6890,0
20241007,125300,21659460,6890,6890,6890,6890,2
20241007,125200,21645680,6900,6900,6900,6900,1
20241007,125100,21638780,6890,6890,6890,6890,1
20241007,125000,21631890,6900,6900,6900,6900,0
20241007,124900,21631890,6900,6900,6900,6900,0
20241007,124800,21631890,6900,6900,6900,6900,0
20241007,124700,21631890,6900,6880,6900,6880,22
20241007,124600,21480510,6880,6880,6880,6880,79
20241007,124500,20936990,6880,6880,6880,6880,0
20241007,124400,20936990,6880,6880,6880,6880,0
20241007,124300,20936990,6880,6880,6880,6880,0
20241007,124200,20936990,6880,6880,6880,6880,0
20241007,124100,20936990,6880,6880,6880,6880,0
20241007,124000,20936990,6880,6880,6880,6880,0
20241007,123900,20936990,6880,6900,6900,6880,162
20241007,123800,19822350,6880,6880,6880,6880,44
20241007,123700,19519630,6900,6900,6900,6900,0
20241007,123600,19519630,6900,6900,6900,6900,0
20241007,123500,19519630,6900,6900,6900,6900,0
20241007,123400,19519630,6900,6900,6900,6900,0
20241007,123300,19519630,6900,6900,6900,6900,0
20241007,123200,19519630,6900,6910,6910,6890,291
20241007,123100,17514610,6920,6920,6920,6920,0
20241007,123000,17514610,6920,6920,6920,6920,0
20241007,122900,17514610,6920,6920,6920,6920,0
20241007,122800,17514610,6920,6920,6920,6920,0
20241007,122700,17514610,6920,6920,6920,6920,0
20241007,122600,17514610,6920,6920,6920,6920,17
20241007,122500,17396970,6920,6920,6920,6920,100
20241007,122400,16704970,6920,6920,6920,6920,0
20241007,122300,16704970,6920,6920,6920,6920,0
20241007,122200,16704970,6920,6920,6920,6920,0
20241007,122100,16704970,6920,6920,6920,6920,0
20241007,122000,16704970,6920,6920,6920,6920,0
20241007,121900,16704970,6920,6920,6920,6920,1
20241007,121800,16698050,6890,6890,6890,6890,144
20241007,121700,15705890,6930,6930,6930,6930,0
20241007,121600,15705890,6930,6930,6930,6930,0
20241007,121500,15705890,6930,6930,6930,6930,0
20241007,121400,15705890,6930,6930,6930,6930,0
20241007,121300,15705890,6930,6930,6930,6930,0
20241007,121200,15705890,6930,6930,6930,6930,0
20241007,121100,15705890,6930,6930,6930,6930,1
20241007,121000,15698960,6930,6930,6930,6930,0
20241007,120900,15698960,6930,6900,6930,6900,14
20241007,120800,15602290,6900,6890,6900,6890,11
20241007,120700,15526490,6860,6860,6860,6860,0
20241007,120600,15526490,6860,6860,6860,6860,15
20241007,120500,15423590,6890,6890,6890,6890,1
20241007,120400,15416700,6860,6860,6860,6860,60
20241007,120300,15005100,6860,6860,6860,6860,4
20241007,120200,14977660,6890,6890,6890,6890,169
20241007,120100,13813250,6890,6890,6890,6890,0
20241007,120000,13813250,6890,6890,6890,6890,0
20241007,115900,13813250,6890,6890,6890,6890,0
20241007,115800,13813250,6890,6890,6890,6890,0
20241007,115700,13813250,6890,6890,6890,6890,0
20241007,115600,13813250,6890,6890,6890,6890,0
20241007,115500,13813250,6890,6890,6890,6890,0
20241007,115400,13813250,6890,6870,6890,6860,82
20241007,115300,13249940,6890,6890,6890,6890,0
20241007,115200,13249940,6890,6890,6890,6890,0
20241007,115100,13249940,6890,6890,6890,6890,0
20241007,115000,13249940,6890,6890,6890,6890,0
20241007,114900,13249940,6890,6890,6890,6890,0
20241007,114800,13249940,6890,6890,6890,6890,0
20241007,114700,13249940,6890,6890,6890,6890,1
20241007,114600,13243050,6890,6890,6890,6890,0
20241007,114500,13243050,6890,6890,6890,6890,0
20241007,114400,13243050,6890,6890,6890,6890,0
20241007,114300,13243050,6890,6890,6890,6890,0
20241007,114200,13243050,6890,6890,6890,6890,0
20241007,114100,13243050,6890,6890,6890,6890,0
20241007,114000,13243050,6890,6890,6890,6890,0
20241007,113900,13243050,6890,6890,6890,6890,0
20241007,113800,13243050,6890,6890,6890,6890,0
20241007,113700,13243050,6890,6890,6890,6890,1
20241007,113600,13236160,6890,6890,6890,6890,0
20241007,113500,13236160,6890,6890,6890,6890,0
20241007,113400,13236160,6890,6890,6890,6890,0
20241007,113300,13236160,6890,6890,6890,6890,0
20241007,113200,13236160,6890,6890,6890,6890,22
20241007,113100,13084580,6890,6890,6890,6890,0
20241007,113000,13084580,6890,6890,6890,6890,0
20241007,112900,13084580,6890,6890,6890,6890,0
20241007,112800,13084580,6890,6890,6890,6890,0
20241007,112700,13084580,6890,6890,6890,6890,0
20241007,112600,13084580,6890,6890,6890,6890,0
20241007,112500,13084580,6890,6890,6890,6890,0
20241007,112400,13084580,6890,6890,6890,6890,1
20241007,112300,13077690,6890,6890,6890,6890,0
20241007,112200,13077690,6890,6890,6890,6890,0
20241007,112100,13077690,6890,6890,6890,6890,0
20241007,112000,13077690,6890,6890,6890,6890,0
20241007,111900,13077690,6890,6890,6890,6890,16
20241007,111800,12967450,6890,6890,6890,6890,0
20241007,111700,12967450,6890,6890,6890,6890,22
20241007,111600,12815870,6890,6870,6890,6850,106
20241007,111500,12089610,6870,6890,6890,6870,157
20241007,111400,11009800,6890,6890,6890,6890,0
20241007,111300,11009800,6890,6890,6890,6890,0
20241007,111200,11009800,6890,6890,6890,6890,0
20241007,111100,11009800,6890,6890,6890,6890,7
20241007,111000,10961570,6890,6880,6890,6880,39
20241007,110900,10693240,6870,6880,6880,6870,3
20241007,110800,10672610,6850,6850,6850,6850,1
20241007,110700,10665760,6880,6880,6880,6880,0
20241007,110600,10665760,6880,6880,6880,6880,0
20241007,110500,10665760,6880,6880,6880,6880,0
20241007,110400,10665760,6880,6880,6880,6880,0
20241007,110300,10665760,6880,6880,6880,6880,0
20241007,110200,10665760,6880,6880,6880,6880,0
20241007,110100,10665760,6880,6880,6880,6880,0
20241007,110000,10665760,6880,6880,6880,6880,0
20241007,105900,10665760,6880,6880,6880,6880,0
20241007,105800,10665760,6880,6880,6880,6880,0
20241007,105700,10665760,6880,6880,6880,6880,0
20241007,105600,10665760,6880,6880,6880,6880,0
20241007,105500,10665760,6880,6880,6880,6880,0
20241007,105400,10665760,6880,6880,6880,6880,0
20241007,105300,10665760,6880,6880,6880,6880,1
20241007,105200,10658880,6850,6850,6850,6850,0
20241007,105100,10658880,6850,6850,6850,6850,0
20241007,105000,10658880,6850,6850,6850,6850,0
20241007,104900,10658880,6850,6850,6850,6850,2
20241007,104800,10645180,6880,6880,6880,6880,0
20241007,104700,10645180,6880,6880,6880,6880,0
20241007,104600,10645180,6880,6880,6880,6880,0
20241007,104500,10645180,6880,6880,6880,6880,0
20241007,104400,10645180,6880,6880,6880,6880,9
20241007,104300,10583260,6880,6880,6880,6880,0
20241007,104200,10583260,6880,6880,6880,6880,0
20241007,104100,10583260,6880,6880,6880,6880,0
20241007,104000,10583260,6880,6880,6880,6880,0
20241007,103900,10583260,6880,6880,6880,6880,0
20241007,103800,10583260,6880,6880,6880,6880,0
20241007,103700,10583260,6880,6880,6880,6880,0
20241007,103600,10583260,6880,6880,6880,6880,0
20241007,103500,10583260,6880,6880,6880,6880,0
20241007,103400,10583260,6880,6880,6880,6880,0
20241007,103300,10583260,6880,6880,6880,6880,1
20241007,103200,10576380,6880,6880,6880,6880,0
20241007,103100,10576380,6880,6880,6880,6880,0
20241007,103000,10576380,6880,6880,6880,6880,0
20241007,102900,10576380,6880,6880,6880,6880,0
20241007,102800,10576380,6880,6880,6880,6880,0
20241007,102700,10576380,6880,6880,6880,6880,0
20241007,102600,10576380,6880,6880,6880,6880,0
20241007,102500,10576380,6880,6880,6880,6880,0
20241007,102400,10576380,6880,6880,6880,6880,0
20241007,102300,10576380,6880,6880,6880,6880,0
20241007,102200,10576380,6880,6880,6880,6880,0
20241007,102100,10576380,6880,6880,6880,6880,0
20241007,102000,10576380,6880,6880,6880,6880,0
20241007,101900,10576380,6880,6880,6880,6880,0
20241007,101800,10576380,6880,6880,6880,6880,2
20241007,101700,10562620,6880,6880,6880,6880,0
20241007,101600,10562620,6880,6880,6880,6880,0
20241007,101500,10562620,6880,6880,6880,6880,0
20241007,101400,10562620,6880,6880,6880,6880,0
20241007,101300,10562620,6880,6880,6880,6880,1
20241007,101200,10555740,6880,6880,6880,6880,0
20241007,101100,10555740,6880,6880,6880,6880,0
20241007,101000,10555740,6880,6880,6880,6880,0
20241007,100900,10555740,6880,6880,6880,6880,0
20241007,100800,10555740,6880,6880,6880,6880,0
20241007,100700,10555740,6880,6880,6880,6880,10
20241007,100600,10486940,6890,6890,6890,6890,0
20241007,100500,10486940,6890,6880,6890,6880,18
20241007,100400,10363080,6880,6880,6880,6880,0
20241007,100300,10363080,6880,6880,6880,6880,0
20241007,100200,10363080,6880,6880,6880,6880,1
20241007,100100,10356200,6880,6880,6880,6880,0
20241007,100000,10356200,6880,6880,6880,6880,0
20241007,095900,10356200,6880,6880,6880,6880,0
20241007,095800,10356200,6880,6880,6880,6880,0
20241007,095700,10356200,6880,6880,6880,6880,0
20241007,095600,10356200,6880,6880,6880,6880,0
20241007,095500,10356200,6880,6880,6880,6880,0
20241007,095400,10356200,6880,6880,6880,6880,0
20241007,095300,10356200,6880,6880,6880,6880,0
20241007,095200,10356200,6880,6880,6880,6880,0
20241007,095100,10356200,6880,6880,6880,6880,0
20241007,095000,10356200,6880,6880,6880,6880,0
20241007,094900,10356200,6880,6880,6880,6880,0
20241007,094800,10356200,6880,6880,6880,6880,0
20241007,094700,10356200,6880,6880,6880,6880,1
20241007,094600,10349320,6880,6880,6880,6880,2
20241007,094500,10335560,6880,6880,6880,6880,3
20241007,094400,10314920,6880,6880,6880,6880,1
20241007,094300,10308040,6840,6840,6840,6840,1
20241007,094200,10301200,6880,6880,6880,6880,0
20241007,094100,10301200,6880,6880,6880,6880,0
20241007,094000,10301200,6880,6880,6880,6880,0
20241007,093900,10301200,6880,6880,6880,6880,1
20241007,093800,10294320,6880,6880,6880,6880,2
20241007,093700,10280560,6840,6840,6840,6840,11
20241007,093600,10205320,6880,6880,6880,6880,0
20241007,093500,10205320,6880,6880,6880,6880,0
20241007,093400,10205320,6880,6880,6880,6880,0
20241007,093300,10205320,6880,6880,6880,6880,0
20241007,093200,10205320,6880,6880,6880,6880,1
20241007,093100,10198440,6880,6880,6880,6880,0
20241007,093000,10198440,6880,6880,6880,6880,0
20241007,092900,10198440,6880,6880,6880,6880,0
20241007,092800,10198440,6880,6880,6880,6880,0
20241007,092700,10198440,6880,6880,6880,6880,0
20241007,092600,10198440,6880,6870,6880,6870,5
20241007,092500,10164080,6870,6870,6870,6870,0
20241007,092400,10164080,6870,6870,6870,6870,0
20241007,092300,10164080,6870,6870,6870,6870,1
20241007,092200,10157210,6830,6880,6880,6830,13
20241007,092100,10068180,6840,6830,6880,6830,4
20241007,092000,10040750,6880,6830,6880,6830,2
20241007,091900,10027040,6880,6870,6880,6830,73
20241007,091800,9525560,6820,6870,6870,6820,3
20241007,091700,9505050,6870,6870,6870,6870,0
20241007,091600,9505050,6870,6870,6870,6870,2
20241007,091500,9491310,6860,6860,6860,6860,5
20241007,091400,9457010,6820,6820,6820,6820,0
20241007,091300,9457010,6820,6820,6820,6820,1
20241007,091200,9450190,6820,6830,6830,6820,19
20241007,091100,9320580,6870,6870,6870,6870,0
20241007,091000,9320580,6870,6860,6870,6860,20
20241007,090900,9183370,6870,6870,6870,6870,0
20241007,090800,9183370,6870,6870,6870,6870,50
20241007,090700,8839870,6870,6850,6870,6820,727
20241007,090600,3875820,6910,6910,6910,6910,0
20241007,090500,3875820,6910,6910,6910,6910,0
20241007,090400,3875820,6910,6910,6910,6910,8
20241007,090300,3820540,6980,6980,6980,6980,0
20241007,090200,3820540,6980,6980,6980,6980,0
20241007,090100,3820540,6980,6860,6980,6840,514
20241007,090000,253130,6850,6830,6850,6830,37