stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,191800,385521190,11280,11280,11280,11280,1112
20241014,191700,385521190,11280,11280,11280,11280,0
20241014,191600,385521190,11280,11280,11280,11280,0
20241014,191500,385521190,11280,11280,11280,11280,0
20241014,191400,385521190,11280,11280,11280,11280,0
20241014,191300,385521190,11280,11280,11280,11280,0
20241014,191200,385521190,11280,11280,11280,11280,0
20241014,191100,385521190,11280,11280,11280,11280,0
20241014,191000,385521190,11280,11280,11280,11280,0
20241014,190900,385521190,11280,11280,11280,11280,0
20241014,190800,385521190,11280,11280,11280,11280,0
20241014,190700,385521190,11280,11280,11280,11280,0
20241014,190600,385521190,11280,11280,11280,11280,0
20241014,190500,385521190,11280,11280,11280,11280,0
20241014,190400,385521190,11280,11280,11280,11280,0
20241014,190300,385521190,11280,11280,11280,11280,0
20241014,190200,385521190,11280,11280,11280,11280,0
20241014,190100,385521190,11280,11280,11280,11280,0
20241014,190000,385521190,11280,11280,11280,11280,0
20241014,185900,385521190,11280,11280,11280,11280,0
20241014,185800,385521190,11280,11280,11280,11280,0
20241014,185700,385521190,11280,11280,11280,11280,0
20241014,185600,385521190,11280,11280,11280,11280,0
20241014,185500,385521190,11280,11280,11280,11280,0
20241014,185400,385521190,11280,11280,11280,11280,0
20241014,185300,385521190,11280,11280,11280,11280,0
20241014,185200,385521190,11280,11280,11280,11280,0
20241014,185100,385521190,11280,11280,11280,11280,0
20241014,185000,385521190,11280,11280,11280,11280,0
20241014,184900,385521190,11280,11280,11280,11280,0
20241014,184800,385521190,11280,11280,11280,11280,1112
20241014,184700,385521190,11280,11280,11280,11280,0
20241014,184600,385521190,11280,11280,11280,11280,0
20241014,184500,385521190,11280,11280,11280,11280,0
20241014,184400,385521190,11280,11280,11280,11280,0
20241014,184300,385521190,11280,11280,11280,11280,0
20241014,184200,385521190,11280,11280,11280,11280,0
20241014,184100,385521190,11280,11280,11280,11280,0
20241014,184000,385521190,11280,11280,11280,11280,0
20241014,183900,385521190,11280,11280,11280,11280,0
20241014,183800,385521190,11280,11280,11280,11280,0
20241014,183700,385521190,11280,11280,11280,11280,0
20241014,183600,385521190,11280,11280,11280,11280,0
20241014,183500,385521190,11280,11280,11280,11280,0
20241014,183400,385521190,11280,11280,11280,11280,0
20241014,183300,385521190,11280,11280,11280,11280,0
20241014,183200,385521190,11280,11280,11280,11280,0
20241014,183100,385521190,11280,11280,11280,11280,0
20241014,183000,385521190,11280,11280,11280,11280,0
20241014,182900,385521190,11280,11280,11280,11280,0
20241014,182800,385521190,11280,11280,11280,11280,0
20241014,182700,385521190,11280,11280,11280,11280,0
20241014,182600,385521190,11280,11280,11280,11280,0
20241014,182500,385521190,11280,11280,11280,11280,0
20241014,182400,385521190,11280,11280,11280,11280,0
20241014,182300,385521190,11280,11280,11280,11280,0
20241014,182200,385521190,11280,11280,11280,11280,0
20241014,182100,385521190,11280,11280,11280,11280,0
20241014,182000,385521190,11280,11280,11280,11280,0
20241014,181900,385521190,11280,11280,11280,11280,0
20241014,181800,385521190,11280,11280,11280,11280,1112
20241014,181700,385521190,11280,11280,11280,11280,0
20241014,181600,385521190,11280,11280,11280,11280,0
20241014,181500,385521190,11280,11280,11280,11280,0
20241014,181400,385521190,11280,11280,11280,11280,0
20241014,181300,385521190,11280,11280,11280,11280,0
20241014,181200,385521190,11280,11280,11280,11280,0
20241014,181100,385521190,11280,11280,11280,11280,0
20241014,181000,385521190,11280,11280,11280,11280,0
20241014,180900,385521190,11280,11280,11280,11280,0
20241014,180800,385521190,11280,11280,11280,11280,0
20241014,180700,385521190,11280,11280,11280,11280,0
20241014,180600,385521190,11280,11280,11280,11280,0
20241014,180500,385521190,11280,11280,11280,11280,0
20241014,180400,385521190,11280,11280,11280,11280,0
20241014,180300,385521190,11280,11280,11280,11280,0
20241014,180200,385521190,11280,11280,11280,11280,0
20241014,180100,385521190,11280,11280,11280,11280,0
20241014,180000,385521190,11280,11280,11280,11280,0
20241014,175900,385521190,11280,11280,11280,11280,0
20241014,175800,385521190,11280,11280,11280,11280,0
20241014,175700,385521190,11280,11280,11280,11280,0
20241014,175600,385521190,11280,11280,11280,11280,0
20241014,175500,385521190,11280,11280,11280,11280,0
20241014,175400,385521190,11280,11280,11280,11280,0
20241014,175300,385521190,11280,11280,11280,11280,0
20241014,175200,385521190,11280,11280,11280,11280,0
20241014,175100,385521190,11280,11280,11280,11280,0
20241014,175000,385521190,11280,11280,11280,11280,0
20241014,174900,385521190,11280,11280,11280,11280,0
20241014,174800,385521190,11280,11280,11280,11280,1112
20241014,174700,385521190,11280,11280,11280,11280,0
20241014,174600,385521190,11280,11280,11280,11280,0
20241014,174500,385521190,11280,11280,11280,11280,0
20241014,174400,385521190,11280,11280,11280,11280,0
20241014,174300,385521190,11280,11280,11280,11280,0
20241014,174200,385521190,11280,11280,11280,11280,0
20241014,174100,385521190,11280,11280,11280,11280,0
20241014,174000,385521190,11280,11280,11280,11280,0
20241014,173900,385521190,11280,11280,11280,11280,0
20241014,173800,385521190,11280,11280,11280,11280,0
20241014,173700,385521190,11280,11280,11280,11280,0
20241014,173600,385521190,11280,11280,11280,11280,0
20241014,173500,385521190,11280,11280,11280,11280,0
20241014,173400,385521190,11280,11280,11280,11280,0
20241014,173300,385521190,11280,11280,11280,11280,0
20241014,173200,385521190,11280,11280,11280,11280,0
20241014,173100,385521190,11280,11280,11280,11280,0
20241014,173000,385521190,11280,11280,11280,11280,0
20241014,172900,385521190,11280,11280,11280,11280,0
20241014,172800,385521190,11280,11280,11280,11280,0
20241014,172700,385521190,11280,11280,11280,11280,0
20241014,172600,385521190,11280,11280,11280,11280,0
20241014,172500,385521190,11280,11280,11280,11280,0
20241014,172400,385521190,11280,11280,11280,11280,0
20241014,172300,385521190,11280,11280,11280,11280,0
20241014,172200,385521190,11280,11280,11280,11280,0
20241014,172100,385521190,11280,11280,11280,11280,0
20241014,172000,385521190,11280,11280,11280,11280,0
20241014,171900,385521190,11280,11280,11280,11280,0
20241014,171800,385521190,11280,11280,11280,11280,1112
20241014,171700,385521190,11280,11280,11280,11280,0
20241014,171600,385521190,11280,11280,11280,11280,0
20241014,171500,385521190,11280,11280,11280,11280,0
20241014,171400,385521190,11280,11280,11280,11280,0
20241014,171300,385521190,11280,11280,11280,11280,0
20241014,171200,385521190,11280,11280,11280,11280,0
20241014,171100,385521190,11280,11280,11280,11280,0
20241014,171000,385521190,11280,11280,11280,11280,0
20241014,170900,385521190,11280,11280,11280,11280,0
20241014,170800,385521190,11280,11280,11280,11280,0
20241014,170700,385521190,11280,11280,11280,11280,0
20241014,170600,385521190,11280,11280,11280,11280,0
20241014,170500,385521190,11280,11280,11280,11280,0
20241014,170400,385521190,11280,11280,11280,11280,0
20241014,170300,385521190,11280,11280,11280,11280,0
20241014,170200,385521190,11280,11280,11280,11280,0
20241014,170100,385521190,11280,11280,11280,11280,0
20241014,170000,385521190,11280,11280,11280,11280,0
20241014,165900,385521190,11280,11280,11280,11280,0
20241014,165800,385521190,11280,11280,11280,11280,0
20241014,165700,385521190,11280,11280,11280,11280,0
20241014,165600,385521190,11280,11280,11280,11280,0
20241014,165500,385521190,11280,11280,11280,11280,0
20241014,165400,385521190,11280,11280,11280,11280,0
20241014,165300,385521190,11280,11280,11280,11280,0
20241014,165200,385521190,11280,11280,11280,11280,0
20241014,165100,385521190,11280,11280,11280,11280,0
20241014,165000,385521190,11280,11280,11280,11280,0
20241014,164900,385521190,11280,11280,11280,11280,0
20241014,164800,385521190,11280,11280,11280,11280,1112
20241014,164700,385521190,11280,11280,11280,11280,0
20241014,164600,385521190,11280,11280,11280,11280,0
20241014,164500,385521190,11280,11280,11280,11280,0
20241014,164400,385521190,11280,11280,11280,11280,0
20241014,164300,385521190,11280,11280,11280,11280,0
20241014,164200,385521190,11280,11280,11280,11280,0
20241014,164100,385521190,11280,11280,11280,11280,0
20241014,164000,385521190,11280,11280,11280,11280,0
20241014,163900,385521190,11280,11280,11280,11280,0
20241014,163800,385521190,11280,11280,11280,11280,0
20241014,163700,385521190,11280,11280,11280,11280,0
20241014,163600,385521190,11280,11280,11280,11280,0
20241014,163500,385521190,11280,11280,11280,11280,0
20241014,163400,385521190,11280,11280,11280,11280,0
20241014,163300,385521190,11280,11280,11280,11280,0
20241014,163200,385521190,11280,11280,11280,11280,0
20241014,163100,385521190,11280,11280,11280,11280,0
20241014,163000,385521190,11280,11280,11280,11280,0
20241014,162900,385521190,11280,11280,11280,11280,0
20241014,162800,385521190,11280,11280,11280,11280,0
20241014,162700,385521190,11280,11280,11280,11280,0
20241014,162600,385521190,11280,11280,11280,11280,0
20241014,162500,385521190,11280,11280,11280,11280,0
20241014,162400,385521190,11280,11280,11280,11280,0
20241014,162300,385521190,11280,11280,11280,11280,0
20241014,162200,385521190,11280,11280,11280,11280,0
20241014,162100,385521190,11280,11280,11280,11280,0
20241014,162000,385521190,11280,11280,11280,11280,0
20241014,161900,385521190,11280,11280,11280,11280,0
20241014,161800,385521190,11280,11280,11280,11280,1112
20241014,161700,385521190,11280,11280,11280,11280,0
20241014,161600,385521190,11280,11280,11280,11280,0
20241014,161500,385521190,11280,11280,11280,11280,0
20241014,161400,385521190,11280,11280,11280,11280,0
20241014,161300,385521190,11280,11280,11280,11280,0
20241014,161200,385521190,11280,11280,11280,11280,0
20241014,161100,385521190,11280,11280,11280,11280,0
20241014,161000,385521190,11280,11280,11280,11280,0
20241014,160900,385521190,11280,11280,11280,11280,0
20241014,160800,385521190,11280,11280,11280,11280,0
20241014,160700,385521190,11280,11280,11280,11280,0
20241014,160600,385521190,11280,11280,11280,11280,0
20241014,160500,385521190,11280,11280,11280,11280,0
20241014,160400,385521190,11280,11280,11280,11280,0
20241014,160300,385521190,11280,11280,11280,11280,0
20241014,160200,385521190,11280,11280,11280,11280,0
20241014,160100,385521190,11280,11280,11280,11280,0
20241014,160000,385521190,11280,11280,11280,11280,0
20241014,155900,385521190,11280,11280,11280,11280,0
20241014,155800,385521190,11280,11280,11280,11280,0
20241014,155700,385521190,11280,11280,11280,11280,0
20241014,155600,385521190,11280,11280,11280,11280,0
20241014,155500,385521190,11280,11280,11280,11280,0
20241014,155400,385521190,11280,11280,11280,11280,0
20241014,155300,385521190,11280,11280,11280,11280,0
20241014,155200,385521190,11280,11280,11280,11280,0
20241014,155100,385521190,11280,11280,11280,11280,0
20241014,155000,385521190,11280,11280,11280,11280,0
20241014,154900,385521190,11280,11280,11280,11280,0
20241014,154800,385521190,11280,11280,11280,11280,1112
20241014,154700,385521190,11280,11280,11280,11280,0
20241014,154600,385521190,11280,11280,11280,11280,0
20241014,154500,385521190,11280,11280,11280,11280,0
20241014,154400,385521190,11280,11280,11280,11280,0
20241014,154300,385521190,11280,11280,11280,11280,0
20241014,154200,385521190,11280,11280,11280,11280,0
20241014,154100,385521190,11280,11280,11280,11280,0
20241014,154000,385521190,11280,11280,11280,11280,0
20241014,153900,385521190,11280,11280,11280,11280,0
20241014,153800,385521190,11280,11280,11280,11280,0
20241014,153700,385521190,11280,11280,11280,11280,0
20241014,153600,385521190,11280,11280,11280,11280,0
20241014,153500,385521190,11280,11280,11280,11280,0
20241014,153400,385521190,11280,11280,11280,11280,0
20241014,153300,385521190,11280,11280,11280,11280,0
20241014,153200,385521190,11280,11280,11280,11280,0
20241014,153100,385521190,11280,11280,11280,11280,0
20241014,153000,385521190,11280,11280,11280,11280,1112
20241014,152900,372977830,11200,11200,11200,11200,0
20241014,152800,372977830,11200,11200,11200,11200,0
20241014,152700,372977830,11200,11200,11200,11200,0
20241014,152600,372977830,11200,11200,11200,11200,0
20241014,152500,372977830,11200,11200,11200,11200,0
20241014,152400,372977830,11200,11200,11200,11200,0
20241014,152300,372977830,11200,11200,11200,11200,0
20241014,152200,372977830,11200,11200,11200,11200,0
20241014,152100,372977830,11200,11200,11200,11200,0
20241014,152000,372977830,11200,11200,11200,11200,0
20241014,151900,372977830,11200,11200,11220,11200,56
20241014,151800,372349990,11200,11200,11200,11200,49
20241014,151700,371801190,11200,11240,11240,11200,50
20241014,151600,371241020,11210,11210,11210,11210,0
20241014,151500,371241020,11210,11210,11210,11210,0
20241014,151400,371241020,11210,11210,11210,11210,0
20241014,151300,371241020,11210,11210,11210,11210,90
20241014,151200,370232120,11200,11210,11210,11200,17
20241014,151100,370041710,11200,11200,11200,11200,0
20241014,151000,370041710,11200,11210,11210,11200,44
20241014,150900,369548540,11220,11220,11220,11220,5
20241014,150800,369492440,11220,11220,11220,11220,1
20241014,150700,369481220,11210,11210,11210,11210,31
20241014,150600,369133710,11210,11210,11210,11210,7
20241014,150500,369055240,11210,11210,11210,11210,29
20241014,150400,368730150,11230,11230,11230,11230,0
20241014,150300,368730150,11230,11240,11240,11230,15
20241014,150200,368561690,11250,11250,11250,11250,6
20241014,150100,368494190,11250,11250,11250,11240,7
20241014,150000,368415450,11260,11260,11260,11260,1
20241014,145900,368404190,11200,11200,11200,11200,762
20241014,145800,359869790,11190,11190,11190,11190,3
20241014,145700,359836220,11190,11190,11190,11190,28
20241014,145600,359522900,11190,11190,11190,11190,20
20241014,145500,359299100,11200,11200,11200,11200,4
20241014,145400,359254300,11200,11200,11200,11200,156
20241014,145300,357507100,11200,11200,11200,11200,33
20241014,145200,357137500,11200,11200,11200,11200,1
20241014,145100,357126300,11200,11200,11200,11200,0
20241014,145000,357126300,11200,11200,11200,11200,42
20241014,144900,356655900,11200,11200,11200,11200,0
20241014,144800,356655900,11200,11200,11200,11200,1
20241014,144700,356644700,11200,11200,11210,11200,29
20241014,144600,356319880,11200,11200,11200,11200,0
20241014,144500,356319880,11200,11200,11200,11200,29
20241014,144400,355995080,11200,11200,11200,11200,3
20241014,144300,355961480,11200,11200,11200,11200,47
20241014,144200,355435080,11200,11200,11200,11200,1
20241014,144100,355423880,11200,11200,11200,11200,47
20241014,144000,354897480,11200,11200,11200,11200,4
20241014,143900,354852680,11200,11200,11200,11200,29
20241014,143800,354527880,11200,11200,11200,11200,1
20241014,143700,354516680,11200,11200,11200,11200,19
20241014,143600,354303880,11200,11220,11220,11200,29
20241014,143500,353979030,11220,11220,11220,11220,1
20241014,143400,353967810,11220,11220,11220,11220,1
20241014,143300,353956590,11230,11230,11230,11230,0
20241014,143200,353956590,11230,11230,11230,11230,1
20241014,143100,353945360,11230,11230,11230,11230,1
20241014,143000,353934130,11210,11240,11260,11210,852
20241014,142900,344375390,11230,11230,11230,11230,1
20241014,142800,344364160,11230,11230,11230,11230,1
20241014,142700,344352930,11230,11230,11230,11230,0
20241014,142600,344352930,11230,11230,11230,11230,1
20241014,142500,344341700,11220,11230,11230,11210,1160
20241014,142400,331337130,11230,11230,11230,11230,0
20241014,142300,331337130,11230,11230,11230,11230,1
20241014,142200,331325900,11240,11240,11240,11240,2
20241014,142100,331303420,11230,11230,11230,11230,0
20241014,142000,331303420,11230,11230,11230,11230,0
20241014,141900,331303420,11230,11230,11230,11230,1
20241014,141800,331292190,11230,11220,11230,11220,63
20241014,141700,330585190,11210,11210,11210,11210,1
20241014,141600,330573980,11210,11210,11210,11210,0
20241014,141500,330573980,11210,11210,11210,11210,2
20241014,141400,330551560,11210,11210,11210,11210,0
20241014,141300,330551560,11210,11220,11220,11210,3
20241014,141200,330517910,11220,11220,11220,11220,0
20241014,141100,330517910,11220,11220,11220,11220,2
20241014,141000,330495470,11220,11210,11230,11210,3
20241014,140900,330461810,11210,11210,11210,11210,20
20241014,140800,330237610,11230,11230,11230,11230,4
20241014,140700,330192690,11210,11210,11210,11210,1
20241014,140600,330181480,11220,11220,11220,11220,3
20241014,140500,330147820,11210,11210,11210,11210,1
20241014,140400,330136610,11220,11220,11220,11220,1
20241014,140300,330125390,11230,11230,11230,11220,6
20241014,140200,330058020,11230,11230,11230,11230,1
20241014,140100,330046790,11220,11220,11220,11220,1
20241014,140000,330035570,11220,11220,11220,11220,12
20241014,135900,329900930,11220,11220,11220,11220,0
20241014,135800,329900930,11220,11220,11220,11220,1
20241014,135700,329889710,11220,11220,11220,11220,2
20241014,135600,329867270,11220,11220,11220,11220,1
20241014,135500,329856050,11240,11240,11240,11240,0
20241014,135400,329856050,11240,11240,11240,11240,0
20241014,135300,329856050,11240,11240,11240,11240,57
20241014,135200,329215370,11220,11220,11220,11220,1
20241014,135100,329204150,11230,11230,11230,11230,0
20241014,135000,329204150,11230,11230,11230,11230,2
20241014,134900,329181690,11230,11230,11230,11230,8
20241014,134800,329091850,11220,11220,11220,11220,1
20241014,134700,329080630,11210,11210,11210,11210,1
20241014,134600,329069420,11210,11210,11210,11210,1
20241014,134500,329058210,11210,11210,11210,11210,1
20241014,134400,329047000,11210,11210,11210,11210,1
20241014,134300,329035790,11230,11230,11230,11230,0
20241014,134200,329035790,11230,11230,11230,11230,57
20241014,134100,328395680,11210,11210,11210,11210,1
20241014,134000,328384470,11210,11210,11210,11210,1
20241014,133900,328373260,11250,11250,11250,11250,0
20241014,133800,328373260,11250,11250,11250,11250,0
20241014,133700,328373260,11250,11210,11250,11210,28
20241014,133600,328059060,11180,11180,11180,11180,0
20241014,133500,328059060,11180,11170,11180,11170,803
20241014,133400,319081570,11170,11170,11170,11170,0
20241014,133300,319081570,11170,11170,11170,11170,102
20241014,133200,317942230,11170,11170,11170,11170,2
20241014,133100,317919890,11170,11170,11170,11170,0
20241014,133000,317919890,11170,11170,11170,11170,1
20241014,132900,317908720,11180,11180,11180,11180,0
20241014,132800,317908720,11180,11180,11180,11180,34
20241014,132700,317528600,11180,11180,11180,11180,1
20241014,132600,317517420,11180,11180,11180,11180,0
20241014,132500,317517420,11180,11180,11180,11180,2
20241014,132400,317495060,11180,11180,11180,11180,0
20241014,132300,317495060,11180,11190,11190,11180,65
20241014,132200,316767790,11180,11180,11180,11180,1
20241014,132100,316756610,11180,11180,11180,11180,1
20241014,132000,316745430,11180,11180,11180,11180,1
20241014,131900,316734250,11180,11180,11180,11180,1
20241014,131800,316723070,11180,11180,11180,11180,10
20241014,131700,316611270,11180,11180,11180,11180,1
20241014,131600,316600090,11180,11180,11180,11180,46
20241014,131500,316085810,11180,11180,11180,11180,1
20241014,131400,316074630,11180,11180,11180,11180,2
20241014,131300,316052270,11190,11190,11190,11190,0
20241014,131200,316052270,11190,11190,11190,11190,51
20241014,131100,315481580,11190,11190,11190,11190,1
20241014,131000,315470390,11190,11200,11200,11190,7
20241014,130900,315392010,11190,11190,11190,11190,0
20241014,130800,315392010,11190,11190,11190,11190,1
20241014,130700,315380820,11190,11190,11190,11190,2
20241014,130600,315358440,11190,11190,11190,11190,0
20241014,130500,315358440,11190,11190,11190,11190,2
20241014,130400,315336060,11200,11200,11200,11200,57
20241014,130300,314697660,11190,11190,11190,11190,12
20241014,130200,314563380,11190,11190,11190,11190,1
20241014,130100,314552190,11190,11190,11190,11190,10
20241014,130000,314440290,11190,11190,11190,11190,93
20241014,125900,313399620,11190,11190,11190,11190,0
20241014,125800,313399620,11190,11190,11190,11190,0
20241014,125700,313399620,11190,11190,11190,11190,1
20241014,125600,313388430,11190,11190,11190,11190,0
20241014,125500,313388430,11190,11190,11190,11190,0
20241014,125400,313388430,11190,11200,11200,11190,39
20241014,125300,312951910,11210,11210,11210,11210,0
20241014,125200,312951910,11210,11210,11210,11210,0
20241014,125100,312951910,11210,11210,11210,11210,0
20241014,125000,312951910,11210,11210,11220,11210,21
20241014,124900,312716390,11200,11200,11200,11200,0
20241014,124800,312716390,11200,11200,11200,11200,0
20241014,124700,312716390,11200,11220,11220,11200,1165
20241014,124600,299651450,11220,11220,11220,11220,55
20241014,124500,299034350,11210,11210,11210,11210,0
20241014,124400,299034350,11210,11210,11210,11210,0
20241014,124300,299034350,11210,11210,11210,11210,5
20241014,124200,298978300,11210,11210,11210,11210,0
20241014,124100,298978300,11210,11210,11210,11210,1
20241014,124000,298967090,11210,11210,11210,11210,0
20241014,123900,298967090,11210,11210,11210,11210,0
20241014,123800,298967090,11210,11210,11210,11210,4
20241014,123700,298922250,11220,11220,11220,11220,1
20241014,123600,298911030,11210,11210,11210,11210,25
20241014,123500,298630780,11220,11220,11220,11220,0
20241014,123400,298630780,11220,11220,11220,11220,50
20241014,123300,298069780,11220,11220,11220,11220,1
20241014,123200,298058560,11220,11220,11220,11220,0
20241014,123100,298058560,11220,11220,11220,11220,21
20241014,123000,297822940,11210,11210,11210,11210,0
20241014,122900,297822940,11210,11210,11210,11210,9
20241014,122800,297722050,11200,11200,11200,11200,1
20241014,122700,297710850,11200,11200,11200,11200,0
20241014,122600,297710850,11200,11200,11200,11200,78
20241014,122500,296837250,11190,11190,11190,11190,1
20241014,122400,296826060,11180,11180,11180,11180,0
20241014,122300,296826060,11180,11180,11180,11180,0
20241014,122200,296826060,11180,11180,11180,11180,12
20241014,122100,296691900,11170,11170,11170,11170,61
20241014,122000,296010530,11160,11160,11160,11160,67
20241014,121900,295262810,11150,11150,11150,11150,0
20241014,121800,295262810,11150,11150,11150,11150,0
20241014,121700,295262810,11150,11150,11150,11150,0
20241014,121600,295262810,11150,11150,11160,11150,31
20241014,121500,294917060,11140,11140,11160,11140,429
20241014,121400,290136650,11150,11170,11170,11140,1801
20241014,121300,270053190,11180,11180,11180,11180,0
20241014,121200,270053190,11180,11180,11180,11180,0
20241014,121100,270053190,11180,11180,11180,11180,0
20241014,121000,270053190,11180,11180,11180,11180,0
20241014,120900,270053190,11180,11180,11180,11180,0
20241014,120800,270053190,11180,11180,11180,11180,9
20241014,120700,269952570,11170,11170,11170,11170,1
20241014,120600,269941400,11170,11170,11170,11170,1
20241014,120500,269930230,11180,11180,11180,11180,0
20241014,120400,269930230,11180,11180,11180,11180,0
20241014,120300,269930230,11180,11180,11180,11180,0
20241014,120200,269930230,11180,11180,11180,11180,0
20241014,120100,269930230,11180,11180,11180,11180,0
20241014,120000,269930230,11180,11180,11180,11180,1
20241014,115900,269919050,11170,11170,11180,11170,6
20241014,115800,269852020,11170,11170,11170,11170,2
20241014,115700,269829680,11170,11170,11170,11170,2
20241014,115600,269807340,11170,11220,11220,11170,1810
20241014,115500,249519420,11260,11230,11260,11230,19
20241014,115400,249305630,11230,11220,11230,11220,8
20241014,115300,249215850,11210,11210,11210,11210,1
20241014,115200,249204640,11200,11200,11200,11200,2
20241014,115100,249182240,11200,11190,11200,11180,416
20241014,115000,244527660,11190,11190,11190,11190,2
20241014,114900,244505280,11190,11190,11190,11190,2
20241014,114800,244482900,11190,11190,11190,11190,3
20241014,114700,244449330,11190,11190,11190,11190,5
20241014,114600,244393380,11190,11190,11190,11190,1
20241014,114500,244382190,11190,11190,11190,11190,2
20241014,114400,244359810,11190,11190,11190,11190,3
20241014,114300,244326240,11190,11190,11190,11190,10
20241014,114200,244214340,11190,11190,11190,11190,2
20241014,114100,244191960,11190,11190,11190,11190,2
20241014,114000,244169580,11190,11190,11190,11190,2
20241014,113900,244147200,11190,11190,11190,11190,4
20241014,113800,244102440,11190,11190,11190,11190,3
20241014,113700,244068870,11190,11190,11190,11190,3
20241014,113600,244035300,11190,11190,11190,11190,2
20241014,113500,244012920,11190,11190,11190,11190,4
20241014,113400,243968160,11190,11190,11190,11190,2
20241014,113300,243945780,11190,11200,11200,11190,58
20241014,113200,243296260,11190,11190,11190,11190,5
20241014,113100,243240310,11200,11190,11200,11190,3
20241014,113000,243206730,11190,11190,11190,11190,2
20241014,112900,243184350,11190,11190,11190,11190,1
20241014,112800,243173160,11190,11190,11190,11190,4
20241014,112700,243128400,11190,11190,11190,11190,3
20241014,112600,243094830,11190,11210,11210,11190,20
20241014,112500,242870760,11240,11220,11240,11190,442
20241014,112400,237916980,11210,11170,11210,11170,298
20241014,112300,234585300,11170,11170,11170,11170,5
20241014,112200,234529450,11170,11180,11180,11170,14
20241014,112100,234372950,11190,11170,11190,11170,412
20241014,112000,229766800,11170,11160,11170,11160,98
20241014,111900,228672160,11160,11160,11160,11160,2
20241014,111800,228649840,11170,11160,11170,11160,12
20241014,111700,228515820,11150,11210,11210,11150,461
20241014,111600,223367560,11210,11210,11220,11170,35
20241014,111500,222975850,11170,11140,11170,11140,13
20241014,111400,222830730,11140,11150,11160,11140,929
20241014,111300,212469270,11150,11150,11150,11150,7
20241014,111200,212391220,11150,11170,11170,11140,1482
20241014,111100,195846060,11180,11160,11180,11160,32
20241014,111000,195488420,11170,11160,11170,11160,14
20241014,110900,195332080,11160,11160,11160,11160,1
20241014,110800,195320920,11160,11160,11160,11160,4
20241014,110700,195276280,11160,11160,11160,11160,4
20241014,110600,195231640,11160,11160,11160,11160,3
20241014,110500,195198160,11160,11160,11160,11160,3
20241014,110400,195164680,11160,11150,11160,11150,26
20241014,110300,194874560,11150,11150,11150,11150,7
20241014,110200,194796510,11150,11150,11150,11150,1
20241014,110100,194785360,11150,11150,11150,11150,9
20241014,110000,194685010,11150,11150,11150,11150,2
20241014,105900,194662710,11150,11160,11160,11150,4
20241014,105800,194618100,11150,11150,11150,11150,5
20241014,105700,194562350,11150,11150,11150,11150,4
20241014,105600,194517750,11150,11150,11150,11150,1
20241014,105500,194506600,11150,11150,11150,11150,2
20241014,105400,194484300,11150,11160,11160,11150,3
20241014,105300,194450840,11150,11150,11150,11150,11
20241014,105200,194328190,11140,11140,11140,11140,2
20241014,105100,194305910,11140,11150,11170,11140,5
20241014,105000,194250150,11140,11140,11140,11140,2
20241014,104900,194227870,11140,11140,11140,11140,3
20241014,104800,194194450,11140,11150,11150,11140,59
20241014,104700,193536620,11140,11140,11140,11140,6
20241014,104600,193469780,11140,11140,11140,11140,3
20241014,104500,193436360,11140,11140,11140,11140,3
20241014,104400,193402940,11140,11140,11140,11140,2
20241014,104300,193380660,11140,11140,11140,11140,35
20241014,104200,192990760,11140,11140,11140,11140,1
20241014,104100,192979620,11140,11140,11140,11140,5
20241014,104000,192923920,11140,11140,11140,11140,2
20241014,103900,192901640,11140,11140,11140,11140,14
20241014,103800,192745680,11140,11140,11140,11140,4
20241014,103700,192701120,11140,11140,11140,11140,3
20241014,103600,192667700,11140,11150,11150,11140,3
20241014,103500,192634270,11140,11140,11140,11140,2
20241014,103400,192611990,11140,11140,11140,11140,4
20241014,103300,192567430,11140,11140,11140,11140,7
20241014,103200,192489450,11140,11140,11140,11120,41
20241014,103100,192032730,11120,11120,11120,11120,2
20241014,103000,192010490,11120,11140,11140,11120,394
20241014,102900,187622150,11150,11140,11150,11140,3
20241014,102800,187588710,11140,11140,11140,11140,2
20241014,102700,187566430,11140,11140,11140,11140,2
20241014,102600,187544150,11140,11130,11140,11130,3
20241014,102500,187510740,11130,11110,11130,11090,681
20241014,102400,179943390,11110,11110,11110,11110,2
20241014,102300,179921170,11110,11110,11110,11110,7
20241014,102200,179843400,11110,11110,11110,11100,63
20241014,102100,179143480,11090,11160,11160,11090,5920
20241014,102000,113251550,11160,11160,11160,11160,4
20241014,101900,113206910,11160,11170,11180,11160,433
20241014,101800,108370690,11170,11180,11180,11170,5
20241014,101700,108314810,11180,11180,11180,11180,5
20241014,101600,108258910,11180,11180,11180,11180,2
20241014,101500,108236550,11180,11170,11180,11170,57
20241014,101400,107599320,11180,11180,11190,11180,5
20241014,101300,107543410,11180,11180,11180,11180,7
20241014,101200,107465150,11180,11180,11180,11180,1
20241014,101100,107453970,11180,11190,11190,11180,3
20241014,101000,107420420,11180,11180,11180,11180,5
20241014,100900,107364520,11180,11180,11180,11180,1
20241014,100800,107353340,11180,11180,11180,11180,3
20241014,100700,107319800,11180,11180,11180,11180,45
20241014,100600,106816700,11180,11190,11190,11180,32
20241014,100500,106458930,11190,11180,11190,11180,3
20241014,100400,106425380,11190,11180,11190,11180,4
20241014,100300,106380650,11180,11180,11180,11180,13
20241014,100200,106235310,11180,11190,11190,11180,186
20241014,100100,104154250,11200,11210,11210,11200,310
20241014,100000,100680510,11210,11210,11210,11210,2
20241014,095900,100658090,11210,11210,11210,11210,0
20241014,095800,100658090,11210,11210,11210,11210,1
20241014,095700,100646880,11210,11210,11210,11210,1
20241014,095600,100635670,11210,11210,11210,11210,1
20241014,095500,100624460,11220,11220,11220,11220,0
20241014,095400,100624460,11220,11220,11220,11220,5
20241014,095300,100568360,11210,11210,11210,11210,5
20241014,095200,100512310,11210,11210,11210,11210,2
20241014,095100,100489890,11220,11220,11220,11220,0
20241014,095000,100489890,11220,11220,11220,11220,0
20241014,094900,100489890,11220,11220,11220,11220,0
20241014,094800,100489890,11220,11220,11220,11220,0
20241014,094700,100489890,11220,11220,11220,11220,57
20241014,094600,99850350,11210,11210,11210,11210,19
20241014,094500,99637360,11210,11210,11210,11210,2
20241014,094400,99614940,11200,11200,11200,11200,74
20241014,094300,98786140,11200,11200,11200,11200,0
20241014,094200,98786140,11200,11200,11200,11200,0
20241014,094100,98786140,11200,11190,11200,11170,988
20241014,094000,87738150,11190,11200,11200,11190,430
20241014,093900,82922630,11200,11200,11200,11200,0
20241014,093800,82922630,11200,11210,11210,11200,129
20241014,093700,81477660,11210,11200,11210,11200,242
20241014,093600,78764850,11210,11210,11210,11210,0
20241014,093500,78764850,11210,11210,11210,11210,1
20241014,093400,78753640,11210,11210,11210,11200,431
20241014,093300,73922550,11210,11210,11210,11210,6
20241014,093200,73855290,11210,11230,11240,11210,1086
20241014,093100,61670750,11220,11240,11240,11220,51
20241014,093000,61097530,11240,11240,11240,11240,2
20241014,092900,61075050,11210,11240,11240,11210,567
20241014,092800,54710970,11230,11240,11240,11230,85
20241014,092700,53755750,11240,11240,11240,11240,2
20241014,092600,53733270,11240,11240,11240,11240,0
20241014,092500,53733270,11240,11240,11240,11240,55
20241014,092400,53115070,11240,11240,11240,11240,0
20241014,092300,53115070,11240,11240,11250,11240,124
20241014,092200,51721200,11250,11280,11280,11250,719
20241014,092100,43630240,11280,11280,11280,11280,0
20241014,092000,43630240,11280,11290,11290,11280,113
20241014,091900,42354500,11300,11300,11300,11300,10
20241014,091800,42241500,11300,11300,11300,11300,0
20241014,091700,42241500,11300,11300,11300,11300,0
20241014,091600,42241500,11300,11300,11300,11300,0
20241014,091500,42241500,11300,11300,11300,11300,0
20241014,091400,42241500,11300,11300,11300,11300,0
20241014,091300,42241500,11300,11300,11300,11300,0
20241014,091200,42241500,11300,11300,11300,11300,5
20241014,091100,42185000,11300,11300,11300,11300,0
20241014,091000,42185000,11300,11290,11330,11280,218
20241014,090900,39723980,11300,11300,11300,11300,98
20241014,090800,38616580,11280,11290,11290,11280,575
20241014,090700,32125500,11340,11300,11340,11250,2079
20241014,090600,8657410,11360,11360,11360,11360,1
20241014,090500,8646050,11330,11330,11330,11330,0
20241014,090400,8646050,11330,11330,11330,11330,32
20241014,090300,8283490,11300,11320,11320,11300,364
20241014,090200,4166490,11320,11360,11360,11320,189
20241014,090100,2020690,11320,11320,11320,11320,0
20241014,090000,2020690,11320,11360,11360,11320,178