stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,191700,517605760,11380,11380,11380,11380,998
20241010,191600,517605760,11380,11380,11380,11380,0
20241010,191500,517605760,11380,11380,11380,11380,0
20241010,191400,517605760,11380,11380,11380,11380,0
20241010,191300,517605760,11380,11380,11380,11380,0
20241010,191200,517605760,11380,11380,11380,11380,0
20241010,191100,517605760,11380,11380,11380,11380,0
20241010,191000,517605760,11380,11380,11380,11380,0
20241010,190900,517605760,11380,11380,11380,11380,0
20241010,190800,517605760,11380,11380,11380,11380,0
20241010,190700,517605760,11380,11380,11380,11380,0
20241010,190600,517605760,11380,11380,11380,11380,0
20241010,190500,517605760,11380,11380,11380,11380,0
20241010,190400,517605760,11380,11380,11380,11380,0
20241010,190300,517605760,11380,11380,11380,11380,0
20241010,190200,517605760,11380,11380,11380,11380,0
20241010,190100,517605760,11380,11380,11380,11380,0
20241010,190000,517605760,11380,11380,11380,11380,0
20241010,185900,517605760,11380,11380,11380,11380,0
20241010,185800,517605760,11380,11380,11380,11380,0
20241010,185700,517605760,11380,11380,11380,11380,0
20241010,185600,517605760,11380,11380,11380,11380,0
20241010,185500,517605760,11380,11380,11380,11380,0
20241010,185400,517605760,11380,11380,11380,11380,0
20241010,185300,517605760,11380,11380,11380,11380,0
20241010,185200,517605760,11380,11380,11380,11380,0
20241010,185100,517605760,11380,11380,11380,11380,0
20241010,185000,517605760,11380,11380,11380,11380,0
20241010,184900,517605760,11380,11380,11380,11380,0
20241010,184800,517605760,11380,11380,11380,11380,0
20241010,184700,517605760,11380,11380,11380,11380,998
20241010,184600,517605760,11380,11380,11380,11380,0
20241010,184500,517605760,11380,11380,11380,11380,0
20241010,184400,517605760,11380,11380,11380,11380,0
20241010,184300,517605760,11380,11380,11380,11380,0
20241010,184200,517605760,11380,11380,11380,11380,0
20241010,184100,517605760,11380,11380,11380,11380,0
20241010,184000,517605760,11380,11380,11380,11380,0
20241010,183900,517605760,11380,11380,11380,11380,0
20241010,183800,517605760,11380,11380,11380,11380,0
20241010,183700,517605760,11380,11380,11380,11380,0
20241010,183600,517605760,11380,11380,11380,11380,0
20241010,183500,517605760,11380,11380,11380,11380,0
20241010,183400,517605760,11380,11380,11380,11380,0
20241010,183300,517605760,11380,11380,11380,11380,0
20241010,183200,517605760,11380,11380,11380,11380,0
20241010,183100,517605760,11380,11380,11380,11380,0
20241010,183000,517605760,11380,11380,11380,11380,0
20241010,182900,517605760,11380,11380,11380,11380,0
20241010,182800,517605760,11380,11380,11380,11380,0
20241010,182700,517605760,11380,11380,11380,11380,0
20241010,182600,517605760,11380,11380,11380,11380,0
20241010,182500,517605760,11380,11380,11380,11380,0
20241010,182400,517605760,11380,11380,11380,11380,0
20241010,182300,517605760,11380,11380,11380,11380,0
20241010,182200,517605760,11380,11380,11380,11380,0
20241010,182100,517605760,11380,11380,11380,11380,0
20241010,182000,517605760,11380,11380,11380,11380,0
20241010,181900,517605760,11380,11380,11380,11380,0
20241010,181800,517605760,11380,11380,11380,11380,0
20241010,181700,517605760,11380,11380,11380,11380,998
20241010,181600,517605760,11380,11380,11380,11380,0
20241010,181500,517605760,11380,11380,11380,11380,0
20241010,181400,517605760,11380,11380,11380,11380,0
20241010,181300,517605760,11380,11380,11380,11380,0
20241010,181200,517605760,11380,11380,11380,11380,0
20241010,181100,517605760,11380,11380,11380,11380,0
20241010,181000,517605760,11380,11380,11380,11380,0
20241010,180900,517605760,11380,11380,11380,11380,0
20241010,180800,517605760,11380,11380,11380,11380,0
20241010,180700,517605760,11380,11380,11380,11380,0
20241010,180600,517605760,11380,11380,11380,11380,0
20241010,180500,517605760,11380,11380,11380,11380,0
20241010,180400,517605760,11380,11380,11380,11380,0
20241010,180300,517605760,11380,11380,11380,11380,0
20241010,180200,517605760,11380,11380,11380,11380,0
20241010,180100,517605760,11380,11380,11380,11380,0
20241010,180000,517605760,11380,11380,11380,11380,0
20241010,175900,517605760,11380,11380,11380,11380,0
20241010,175800,517605760,11380,11380,11380,11380,0
20241010,175700,517605760,11380,11380,11380,11380,0
20241010,175600,517605760,11380,11380,11380,11380,0
20241010,175500,517605760,11380,11380,11380,11380,0
20241010,175400,517605760,11380,11380,11380,11380,0
20241010,175300,517605760,11380,11380,11380,11380,0
20241010,175200,517605760,11380,11380,11380,11380,0
20241010,175100,517605760,11380,11380,11380,11380,0
20241010,175000,517605760,11380,11380,11380,11380,0
20241010,174900,517605760,11380,11380,11380,11380,0
20241010,174800,517605760,11380,11380,11380,11380,0
20241010,174700,517605760,11380,11380,11380,11380,998
20241010,174600,517605760,11380,11380,11380,11380,0
20241010,174500,517605760,11380,11380,11380,11380,0
20241010,174400,517605760,11380,11380,11380,11380,0
20241010,174300,517605760,11380,11380,11380,11380,0
20241010,174200,517605760,11380,11380,11380,11380,0
20241010,174100,517605760,11380,11380,11380,11380,0
20241010,174000,517605760,11380,11380,11380,11380,0
20241010,173900,517605760,11380,11380,11380,11380,0
20241010,173800,517605760,11380,11380,11380,11380,0
20241010,173700,517605760,11380,11380,11380,11380,0
20241010,173600,517605760,11380,11380,11380,11380,0
20241010,173500,517605760,11380,11380,11380,11380,0
20241010,173400,517605760,11380,11380,11380,11380,0
20241010,173300,517605760,11380,11380,11380,11380,0
20241010,173200,517605760,11380,11380,11380,11380,0
20241010,173100,517605760,11380,11380,11380,11380,0
20241010,173000,517605760,11380,11380,11380,11380,0
20241010,172900,517605760,11380,11380,11380,11380,0
20241010,172800,517605760,11380,11380,11380,11380,0
20241010,172700,517605760,11380,11380,11380,11380,0
20241010,172600,517605760,11380,11380,11380,11380,0
20241010,172500,517605760,11380,11380,11380,11380,0
20241010,172400,517605760,11380,11380,11380,11380,0
20241010,172300,517605760,11380,11380,11380,11380,0
20241010,172200,517605760,11380,11380,11380,11380,0
20241010,172100,517605760,11380,11380,11380,11380,0
20241010,172000,517605760,11380,11380,11380,11380,0
20241010,171900,517605760,11380,11380,11380,11380,0
20241010,171800,517605760,11380,11380,11380,11380,0
20241010,171700,517605760,11380,11380,11380,11380,998
20241010,171600,517605760,11380,11380,11380,11380,0
20241010,171500,517605760,11380,11380,11380,11380,0
20241010,171400,517605760,11380,11380,11380,11380,0
20241010,171300,517605760,11380,11380,11380,11380,0
20241010,171200,517605760,11380,11380,11380,11380,0
20241010,171100,517605760,11380,11380,11380,11380,0
20241010,171000,517605760,11380,11380,11380,11380,0
20241010,170900,517605760,11380,11380,11380,11380,0
20241010,170800,517605760,11380,11380,11380,11380,0
20241010,170700,517605760,11380,11380,11380,11380,0
20241010,170600,517605760,11380,11380,11380,11380,0
20241010,170500,517605760,11380,11380,11380,11380,0
20241010,170400,517605760,11380,11380,11380,11380,0
20241010,170300,517605760,11380,11380,11380,11380,0
20241010,170200,517605760,11380,11380,11380,11380,0
20241010,170100,517605760,11380,11380,11380,11380,0
20241010,170000,517605760,11380,11380,11380,11380,0
20241010,165900,517605760,11380,11380,11380,11380,0
20241010,165800,517605760,11380,11380,11380,11380,0
20241010,165700,517605760,11380,11380,11380,11380,0
20241010,165600,517605760,11380,11380,11380,11380,0
20241010,165500,517605760,11380,11380,11380,11380,0
20241010,165400,517605760,11380,11380,11380,11380,0
20241010,165300,517605760,11380,11380,11380,11380,0
20241010,165200,517605760,11380,11380,11380,11380,0
20241010,165100,517605760,11380,11380,11380,11380,0
20241010,165000,517605760,11380,11380,11380,11380,0
20241010,164900,517605760,11380,11380,11380,11380,0
20241010,164800,517605760,11380,11380,11380,11380,0
20241010,164700,517605760,11380,11380,11380,11380,998
20241010,164600,517605760,11380,11380,11380,11380,0
20241010,164500,517605760,11380,11380,11380,11380,0
20241010,164400,517605760,11380,11380,11380,11380,0
20241010,164300,517605760,11380,11380,11380,11380,0
20241010,164200,517605760,11380,11380,11380,11380,0
20241010,164100,517605760,11380,11380,11380,11380,0
20241010,164000,517605760,11380,11380,11380,11380,0
20241010,163900,517605760,11380,11380,11380,11380,0
20241010,163800,517605760,11380,11380,11380,11380,0
20241010,163700,517605760,11380,11380,11380,11380,0
20241010,163600,517605760,11380,11380,11380,11380,0
20241010,163500,517605760,11380,11380,11380,11380,0
20241010,163400,517605760,11380,11380,11380,11380,0
20241010,163300,517605760,11380,11380,11380,11380,0
20241010,163200,517605760,11380,11380,11380,11380,0
20241010,163100,517605760,11380,11380,11380,11380,0
20241010,163000,517605760,11380,11380,11380,11380,0
20241010,162900,517605760,11380,11380,11380,11380,0
20241010,162800,517605760,11380,11380,11380,11380,0
20241010,162700,517605760,11380,11380,11380,11380,0
20241010,162600,517605760,11380,11380,11380,11380,0
20241010,162500,517605760,11380,11380,11380,11380,0
20241010,162400,517605760,11380,11380,11380,11380,0
20241010,162300,517605760,11380,11380,11380,11380,0
20241010,162200,517605760,11380,11380,11380,11380,0
20241010,162100,517605760,11380,11380,11380,11380,0
20241010,162000,517605760,11380,11380,11380,11380,0
20241010,161900,517605760,11380,11380,11380,11380,0
20241010,161800,517605760,11380,11380,11380,11380,0
20241010,161700,517605760,11380,11380,11380,11380,998
20241010,161600,517605760,11380,11380,11380,11380,0
20241010,161500,517605760,11380,11380,11380,11380,0
20241010,161400,517605760,11380,11380,11380,11380,0
20241010,161300,517605760,11380,11380,11380,11380,0
20241010,161200,517605760,11380,11380,11380,11380,0
20241010,161100,517605760,11380,11380,11380,11380,0
20241010,161000,517605760,11380,11380,11380,11380,0
20241010,160900,517605760,11380,11380,11380,11380,0
20241010,160800,517605760,11380,11380,11380,11380,0
20241010,160700,517605760,11380,11380,11380,11380,0
20241010,160600,517605760,11380,11380,11380,11380,0
20241010,160500,517605760,11380,11380,11380,11380,0
20241010,160400,517605760,11380,11380,11380,11380,0
20241010,160300,517605760,11380,11380,11380,11380,0
20241010,160200,517605760,11380,11380,11380,11380,0
20241010,160100,517605760,11380,11380,11380,11380,0
20241010,160000,517605760,11380,11380,11380,11380,0
20241010,155900,517605760,11380,11380,11380,11380,0
20241010,155800,517605760,11380,11380,11380,11380,0
20241010,155700,517605760,11380,11380,11380,11380,0
20241010,155600,517605760,11380,11380,11380,11380,0
20241010,155500,517605760,11380,11380,11380,11380,0
20241010,155400,517605760,11380,11380,11380,11380,0
20241010,155300,517605760,11380,11380,11380,11380,0
20241010,155200,517605760,11380,11380,11380,11380,0
20241010,155100,517605760,11380,11380,11380,11380,0
20241010,155000,517605760,11380,11380,11380,11380,0
20241010,154900,517605760,11380,11380,11380,11380,0
20241010,154800,517605760,11380,11380,11380,11380,0
20241010,154700,517605760,11380,11380,11380,11380,998
20241010,154600,517605760,11380,11380,11380,11380,0
20241010,154500,517605760,11380,11380,11380,11380,0
20241010,154400,517605760,11380,11380,11380,11380,0
20241010,154300,517605760,11380,11380,11380,11380,0
20241010,154200,517605760,11380,11380,11380,11380,0
20241010,154100,517605760,11380,11380,11380,11380,0
20241010,154000,517605760,11380,11380,11380,11380,0
20241010,153900,517605760,11380,11380,11380,11380,0
20241010,153800,517605760,11380,11380,11380,11380,0
20241010,153700,517605760,11380,11380,11380,11380,0
20241010,153600,517605760,11380,11380,11380,11380,0
20241010,153500,517605760,11380,11380,11380,11380,0
20241010,153400,517605760,11380,11380,11380,11380,0
20241010,153300,517605760,11380,11380,11380,11380,0
20241010,153200,517605760,11380,11380,11380,11380,0
20241010,153100,517605760,11380,11380,11380,11380,0
20241010,153000,517605760,11380,11380,11380,11380,998
20241010,152900,506248520,11360,11360,11360,11360,0
20241010,152800,506248520,11360,11360,11360,11360,0
20241010,152700,506248520,11360,11360,11360,11360,0
20241010,152600,506248520,11360,11360,11360,11360,0
20241010,152500,506248520,11360,11360,11360,11360,0
20241010,152400,506248520,11360,11360,11360,11360,0
20241010,152300,506248520,11360,11360,11360,11360,0
20241010,152200,506248520,11360,11360,11360,11360,0
20241010,152100,506248520,11360,11360,11360,11360,0
20241010,152000,506248520,11360,11360,11360,11360,0
20241010,151900,506248520,11360,11370,11370,11350,200
20241010,151800,503977560,11370,11370,11370,11350,61
20241010,151700,503284500,11360,11360,11360,11360,53
20241010,151600,502682420,11370,11370,11370,11370,0
20241010,151500,502682420,11370,11360,11370,11360,63
20241010,151400,501966730,11360,11360,11360,11350,30
20241010,151300,501626200,11360,11360,11360,11350,34
20241010,151200,501240240,11360,11360,11360,11360,160
20241010,151100,499422640,11360,11360,11360,11360,24
20241010,151000,499150000,11370,11370,11370,11370,2
20241010,150900,499127260,11360,11360,11360,11360,15
20241010,150800,498956860,11360,11360,11360,11360,0
20241010,150700,498956860,11360,11350,11360,11350,217
20241010,150600,496492220,11340,11340,11340,11340,27
20241010,150500,496186040,11350,11350,11350,11350,0
20241010,150400,496186040,11350,11350,11350,11340,3
20241010,150300,496152000,11350,11350,11350,11350,1
20241010,150200,496140650,11350,11350,11350,11350,100
20241010,150100,495005650,11340,11340,11340,11340,38
20241010,150000,494574730,11330,11330,11330,11330,0
20241010,145900,494574730,11330,11340,11340,11330,27
20241010,145800,494268560,11340,11340,11340,11340,0
20241010,145700,494268560,11340,11340,11340,11340,24
20241010,145600,493996400,11350,11350,11350,11350,4
20241010,145500,493951000,11340,11340,11340,11340,1
20241010,145400,493939660,11340,11340,11340,11340,34
20241010,145300,493554100,11340,11330,11340,11330,106
20241010,145200,492352190,11330,11330,11330,11330,0
20241010,145100,492352190,11330,11330,11330,11330,0
20241010,145000,492352190,11330,11330,11330,11330,164
20241010,144900,490494070,11330,11330,11330,11330,27
20241010,144800,490188160,11330,11330,11330,11330,0
20241010,144700,490188160,11330,11330,11330,11330,27
20241010,144600,489882250,11330,11330,11330,11330,0
20241010,144500,489882250,11330,11330,11330,11330,26
20241010,144400,489587670,11340,11330,11340,11330,12
20241010,144300,489451690,11320,11320,11320,11320,29
20241010,144200,489123410,11330,11330,11330,11330,10
20241010,144100,489010110,11330,11330,11330,11330,108
20241010,144000,487786470,11330,11330,11330,11330,29
20241010,143900,487457900,11330,11340,11340,11330,14
20241010,143800,487299150,11340,11340,11340,11340,550
20241010,143700,481062150,11340,11340,11340,11340,27
20241010,143600,480755970,11350,11350,11350,11350,0
20241010,143500,480755970,11350,11350,11350,11350,0
20241010,143400,480755970,11350,11350,11350,11350,8
20241010,143300,480665170,11350,11350,11350,11350,78
20241010,143200,479779870,11340,11340,11340,11340,28
20241010,143100,479462350,11340,11340,11340,11340,0
20241010,143000,479462350,11340,11340,11340,11340,60
20241010,142900,478781950,11330,11330,11330,11330,0
20241010,142800,478781950,11330,11330,11330,11330,0
20241010,142700,478781950,11330,11330,11330,11330,0
20241010,142600,478781950,11330,11330,11330,11330,0
20241010,142500,478781950,11330,11340,11340,11330,178
20241010,142400,476765110,11330,11320,11330,11320,54
20241010,142300,476153760,11300,11290,11300,11280,889
20241010,142200,466113050,11300,11300,11300,11300,0
20241010,142100,466113050,11300,11320,11320,11300,641
20241010,142000,458867970,11320,11330,11330,11320,363
20241010,141900,454756570,11340,11340,11340,11340,0
20241010,141800,454756570,11340,11340,11340,11340,26
20241010,141700,454461730,11340,11340,11340,11340,26
20241010,141600,454166890,11340,11340,11340,11340,0
20241010,141500,454166890,11340,11350,11350,11340,436
20241010,141400,449222170,11350,11350,11350,11350,33
20241010,141300,448847620,11360,11360,11360,11360,1
20241010,141200,448836260,11350,11350,11350,11350,70
20241010,141100,448041760,11350,11350,11350,11350,5
20241010,141000,447985010,11350,11350,11350,11350,26
20241010,140900,447689910,11350,11350,11350,11350,0
20241010,140800,447689910,11350,11350,11350,11350,0
20241010,140700,447689910,11350,11350,11350,11350,27
20241010,140600,447383460,11350,11350,11350,11350,1
20241010,140500,447372110,11350,11350,11350,11350,0
20241010,140400,447372110,11350,11350,11350,11350,37
20241010,140300,446952160,11350,11350,11350,11350,0
20241010,140200,446952160,11350,11350,11350,11350,28
20241010,140100,446634360,11360,11360,11360,11360,0
20241010,140000,446634360,11360,11360,11360,11360,2
20241010,135900,446611640,11350,11350,11350,11350,28
20241010,135800,446293840,11350,11350,11350,11350,0
20241010,135700,446293840,11350,11350,11350,11350,27
20241010,135600,445987390,11350,11350,11350,11350,1
20241010,135500,445976040,11360,11360,11360,11360,25
20241010,135400,445692040,11350,11350,11350,11350,35
20241010,135300,445294790,11350,11350,11350,11350,0
20241010,135200,445294790,11350,11350,11350,11350,0
20241010,135100,445294790,11350,11350,11350,11350,29
20241010,135000,444965640,11360,11360,11360,11360,0
20241010,134900,444965640,11360,11360,11360,11360,0
20241010,134800,444965640,11360,11350,11360,11350,31
20241010,134700,444613490,11350,11350,11350,11350,29
20241010,134600,444284340,11360,11360,11360,11360,0
20241010,134500,444284340,11360,11360,11360,11360,271
20241010,134400,441205780,11360,11360,11360,11360,0
20241010,134300,441205780,11360,11360,11360,11360,0
20241010,134200,441205780,11360,11360,11360,11360,1
20241010,134100,441194420,11350,11340,11350,11340,136
20241010,134000,439651140,11340,11340,11340,11340,0
20241010,133900,439651140,11340,11340,11340,11340,28
20241010,133800,439333620,11340,11340,11340,11340,0
20241010,133700,439333620,11340,11340,11340,11340,24
20241010,133600,439061460,11340,11340,11340,11340,10
20241010,133500,438948060,11340,11340,11340,11340,25
20241010,133400,438664560,11340,11340,11340,11340,8
20241010,133300,438573840,11340,11340,11340,11340,28
20241010,133200,438256320,11340,11340,11340,11340,12
20241010,133100,438120240,11340,11340,11340,11340,0
20241010,133000,438120240,11340,11340,11340,11340,26
20241010,132900,437825400,11340,11340,11340,11340,0
20241010,132800,437825400,11340,11340,11340,11340,29
20241010,132700,437496540,11340,11340,11340,11340,0
20241010,132600,437496540,11340,11340,11340,11340,27
20241010,132500,437190360,11340,11340,11340,11340,0
20241010,132400,437190360,11340,11340,11340,11330,127
20241010,132300,435750910,11340,11340,11340,11340,0
20241010,132200,435750910,11340,11340,11340,11340,29
20241010,132100,435422050,11350,11350,11350,11350,1
20241010,132000,435410700,11340,11340,11340,11340,27
20241010,131900,435104520,11340,11340,11340,11340,19
20241010,131800,434889060,11340,11340,11340,11340,25
20241010,131700,434605560,11350,11350,11350,11350,0
20241010,131600,434605560,11350,11350,11350,11350,0
20241010,131500,434605560,11350,11350,11350,11350,2
20241010,131400,434582860,11340,11340,11340,11340,7
20241010,131300,434503480,11340,11340,11340,11340,0
20241010,131200,434503480,11340,11320,11340,11320,137
20241010,131100,432950460,11320,11320,11320,11320,0
20241010,131000,432950460,11320,11320,11320,11320,26
20241010,130900,432656140,11320,11320,11320,11320,28
20241010,130800,432339180,11320,11330,11330,11320,25
20241010,130700,432056130,11330,11330,11330,11330,16
20241010,130600,431874850,11330,11340,11340,11330,22
20241010,130500,431625460,11330,11330,11330,11330,0
20241010,130400,431625460,11330,11340,11340,11330,50
20241010,130300,431058760,11340,11340,11340,11340,25
20241010,130200,430775260,11320,11320,11320,11320,0
20241010,130100,430775260,11320,11350,11350,11320,4171
20241010,130000,383543090,11360,11370,11370,11360,13
20241010,125900,383395400,11360,11360,11360,11360,28
20241010,125800,383077320,11360,11360,11360,11360,12
20241010,125700,382941000,11360,11360,11360,11360,29
20241010,125600,382611560,11370,11370,11370,11370,0
20241010,125500,382611560,11370,11370,11370,11370,0
20241010,125400,382611560,11370,11370,11370,11370,0
20241010,125300,382611560,11370,11370,11370,11370,0
20241010,125200,382611560,11370,11370,11370,11370,49
20241010,125100,382054430,11370,11370,11370,11370,0
20241010,125000,382054430,11370,11350,11370,11350,461
20241010,124900,376820780,11350,11350,11350,11350,3
20241010,124800,376786730,11350,11350,11350,11350,28
20241010,124700,376468930,11350,11350,11350,11350,44
20241010,124600,375969530,11350,11350,11350,11350,0
20241010,124500,375969530,11350,11350,11350,11350,28
20241010,124400,375651730,11360,11360,11360,11360,15
20241010,124300,375481330,11350,11350,11350,11350,0
20241010,124200,375481330,11350,11350,11350,11350,0
20241010,124100,375481330,11350,11390,11390,11350,1023
20241010,124000,363866660,11390,11370,11390,11370,110
20241010,123900,362615570,11360,11370,11370,11360,73
20241010,123800,361785570,11370,11370,11370,11370,25
20241010,123700,361501320,11380,11380,11380,11380,9
20241010,123600,361398900,11380,11380,11380,11380,26
20241010,123500,361103020,11380,11380,11380,11380,2
20241010,123400,361080260,11380,11380,11380,11380,34
20241010,123300,360693340,11380,11380,11380,11380,10
20241010,123200,360579540,11380,11380,11380,11380,28
20241010,123100,360260900,11380,11380,11380,11380,0
20241010,123000,360260900,11380,11380,11380,11380,1
20241010,122900,360249520,11380,11380,11380,11380,0
20241010,122800,360249520,11380,11380,11380,11370,59
20241010,122700,359578350,11380,11380,11380,11380,0
20241010,122600,359578350,11380,11380,11380,11380,32
20241010,122500,359214190,11380,11370,11380,11370,31
20241010,122400,358861670,11380,11380,11380,11380,1
20241010,122300,358850290,11390,11390,11390,11390,27
20241010,122200,358542760,11400,11400,11400,11400,9
20241010,122100,358440160,11380,11380,11380,11380,28
20241010,122000,358121520,11390,11390,11390,11390,0
20241010,121900,358121520,11390,11380,11390,11380,28
20241010,121800,357802860,11390,11390,11390,11390,0
20241010,121700,357802860,11390,11390,11390,11370,48
20241010,121600,357256300,11380,11380,11380,11380,29
20241010,121500,356926280,11390,11390,11390,11390,5
20241010,121400,356869330,11390,11390,11390,11390,32
20241010,121300,356504850,11380,11380,11380,11380,0
20241010,121200,356504850,11380,11390,11390,11380,28
20241010,121100,356186180,11390,11390,11390,11390,25
20241010,121000,355901430,11390,11390,11390,11390,0
20241010,120900,355901430,11390,11390,11390,11390,27
20241010,120800,355593900,11390,11390,11390,11390,28
20241010,120700,355274980,11390,11390,11390,11390,0
20241010,120600,355274980,11390,11390,11390,11390,30
20241010,120500,354933280,11390,11390,11390,11390,37
20241010,120400,354511850,11380,11390,11390,11380,39
20241010,120300,354067650,11390,11390,11390,11390,75
20241010,120200,353213400,11380,11380,11380,11380,0
20241010,120100,353213400,11380,11390,11390,11380,30
20241010,120000,352871980,11390,11390,11390,11390,15
20241010,115900,352701130,11390,11390,11390,11390,26
20241010,115800,352404990,11390,11390,11390,11390,40
20241010,115700,351949390,11390,11390,11390,11390,29
20241010,115600,351619080,11390,11390,11390,11390,27
20241010,115500,351311550,11400,11400,11400,11400,0
20241010,115400,351311550,11400,11390,11400,11390,28
20241010,115300,350992610,11400,11400,11400,11400,38
20241010,115200,350559410,11400,11410,11410,11400,19
20241010,115100,350342750,11410,11410,11410,11410,5
20241010,115000,350285700,11410,11410,11410,11410,0
20241010,114900,350285700,11410,11410,11410,11410,2
20241010,114800,350262880,11410,11390,11410,11390,82
20241010,114700,349327840,11400,11400,11400,11390,49
20241010,114600,348769640,11400,11400,11400,11400,31
20241010,114500,348416240,11400,11400,11400,11400,0
20241010,114400,348416240,11400,11400,11400,11400,57
20241010,114300,347766440,11400,11400,11400,11400,0
20241010,114200,347766440,11400,11400,11400,11400,25
20241010,114100,347481440,11400,11400,11400,11400,0
20241010,114000,347481440,11400,11400,11400,11400,31
20241010,113900,347128040,11400,11400,11410,11400,33
20241010,113800,346751820,11410,11410,11410,11410,0
20241010,113700,346751820,11410,11410,11410,11400,59
20241010,113600,346078920,11410,11410,11410,11410,2
20241010,113500,346056100,11400,11400,11400,11400,27
20241010,113400,345748300,11400,11400,11410,11400,39
20241010,113300,345303680,11400,11400,11400,11400,1
20241010,113200,345292280,11400,11400,11400,11400,27
20241010,113100,344984480,11410,11410,11410,11410,0
20241010,113000,344984480,11410,11410,11410,11410,2
20241010,112900,344961660,11400,11400,11400,11400,1
20241010,112800,344950260,11400,11400,11400,11400,0
20241010,112700,344950260,11400,11380,11400,11380,279
20241010,112600,341772780,11370,11370,11370,11370,117
20241010,112500,340442490,11370,11370,11370,11370,97
20241010,112400,339339600,11370,11370,11370,11370,33
20241010,112300,338964390,11370,11370,11370,11370,10
20241010,112200,338850690,11370,11370,11370,11370,37
20241010,112100,338430000,11370,11370,11370,11370,29
20241010,112000,338100270,11370,11370,11370,11370,0
20241010,111900,338100270,11370,11380,11380,11370,61
20241010,111800,337406370,11380,11380,11380,11380,28
20241010,111700,337087730,11380,11380,11380,11380,100
20241010,111600,335949730,11390,11390,11390,11390,28
20241010,111500,335630810,11390,11400,11400,11390,70
20241010,111400,334833070,11390,11390,11390,11390,34
20241010,111300,334445810,11390,11390,11390,11390,27
20241010,111200,334138280,11390,11400,11400,11390,34
20241010,111100,333750710,11410,11410,11410,11410,2
20241010,111000,333727890,11400,11400,11400,11400,88
20241010,110900,332724690,11390,11390,11390,11390,24
20241010,110800,332451330,11400,11390,11400,11390,47
20241010,110700,331915980,11400,11390,11400,11390,122
20241010,110600,330526000,11380,11380,11380,11380,16
20241010,110500,330343920,11380,11380,11380,11380,27
20241010,110400,330036660,11380,11390,11390,11380,3
20241010,110300,330002500,11380,11390,11390,11380,52
20241010,110200,329410590,11380,11380,11380,11380,0
20241010,110100,329410590,11380,11380,11380,11380,29
20241010,110000,329080570,11380,11380,11380,11380,26
20241010,105900,328784690,11390,11390,11390,11390,0
20241010,105800,328784690,11390,11380,11390,11380,98
20241010,105700,327669430,11370,11370,11370,11370,90
20241010,105600,326646130,11360,11360,11360,11360,29
20241010,105500,326316690,11370,11370,11370,11360,59
20241010,105400,325646100,11360,11360,11360,11360,17
20241010,105300,325452980,11370,11370,11370,11370,0
20241010,105200,325452980,11370,11370,11370,11370,0
20241010,105100,325452980,11370,11360,11370,11360,2
20241010,105000,325430250,11360,11360,11360,11360,105
20241010,104900,324237450,11360,11360,11360,11350,4
20241010,104800,324192020,11340,11330,11340,11330,175
20241010,104700,322208170,11330,11330,11330,11330,0
20241010,104600,322208170,11330,11330,11330,11330,2
20241010,104500,322185510,11300,11320,11320,11300,100
20241010,104400,321053720,11330,11330,11330,11330,100
20241010,104300,319920720,11330,11320,11330,11320,119
20241010,104200,318573480,11310,11310,11310,11310,27
20241010,104100,318268110,11310,11310,11310,11310,79
20241010,104000,317374620,11310,11300,11310,11300,97
20241010,103900,316277580,11300,11300,11300,11300,0
20241010,103800,316277580,11300,11300,11300,11300,120
20241010,103700,314921580,11290,11300,11300,11290,37
20241010,103600,314503750,11300,11300,11300,11300,100
20241010,103500,313373750,11300,11310,11310,11300,49
20241010,103400,312819840,11300,11310,11310,11300,1275
20241010,103300,298406880,11320,11320,11320,11320,11
20241010,103200,298282360,11310,11310,11310,11310,26
20241010,103100,297988300,11320,11320,11320,11320,10
20241010,103000,297875100,11320,11320,11320,11320,1
20241010,102900,297863780,11330,11330,11330,11330,54
20241010,102800,297251960,11310,11310,11310,11310,0
20241010,102700,297251960,11310,11320,11320,11310,33
20241010,102600,296878700,11320,11320,11320,11320,36
20241010,102500,296471180,11330,11330,11330,11330,22
20241010,102400,296221920,11330,11340,11340,11330,33
20241010,102300,295848000,11340,11310,11340,11310,234
20241010,102200,293198830,11300,11300,11300,11300,0
20241010,102100,293198830,11300,11300,11300,11300,10
20241010,102000,293085830,11310,11310,11310,11310,17
20241010,101900,292893560,11320,11330,11330,11320,32
20241010,101800,292531110,11340,11300,11340,11300,201
20241010,101700,290259210,11300,11260,11310,11260,807
20241010,101600,281153880,11260,11260,11260,11260,98
20241010,101500,280050400,11260,11260,11260,11250,59
20241010,101400,279386340,11270,11270,11270,11270,17
20241010,101300,279194750,11280,11280,11280,11280,0
20241010,101200,279194750,11280,11280,11280,11280,0
20241010,101100,279194750,11280,11280,11280,11280,12
20241010,101000,279059390,11280,11270,11280,11270,154
20241010,100900,277322720,11270,11270,11270,11270,30
20241010,100800,276984620,11270,11270,11270,11270,0
20241010,100700,276984620,11270,11270,11270,11270,398
20241010,100600,272499160,11280,11280,11280,11280,0
20241010,100500,272499160,11280,11300,11300,11270,831
20241010,100400,263133530,11300,11300,11300,11300,33
20241010,100300,262760630,11300,11320,11320,11300,1749
20241010,100200,242980540,11320,11360,11360,11320,26
20241010,100100,242686180,11320,11320,11320,11320,31
20241010,100000,242335260,11350,11350,11350,11350,183
20241010,095900,240258210,11360,11380,11380,11360,659
20241010,095800,232771560,11370,11380,11380,11370,234
20241010,095700,230110860,11390,11390,11390,11380,322
20241010,095600,226444280,11390,11420,11420,11390,866
20241010,095500,216563490,11430,11430,11430,11420,55
20241010,095400,215934890,11430,11430,11430,11430,164
20241010,095300,214060370,11430,11430,11430,11430,33
20241010,095200,213683180,11430,11430,11430,11430,54
20241010,095100,213065960,11420,11420,11420,11420,17
20241010,095000,212871820,11430,11430,11430,11430,158
20241010,094900,211065880,11430,11440,11440,11420,493
20241010,094800,205434280,11430,11440,11440,11430,84
20241010,094700,204473600,11440,11450,11450,11440,54
20241010,094600,203855600,11440,11460,11460,11440,534
20241010,094500,197739160,11460,11460,11460,11460,0
20241010,094400,197739160,11460,11460,11460,11460,1
20241010,094300,197727700,11470,11470,11470,11470,24
20241010,094200,197452420,11470,11470,11470,11470,90
20241010,094100,196420120,11480,11470,11480,11470,144
20241010,094000,194767590,11470,11470,11470,11460,291
20241010,093900,191431330,11480,11480,11480,11480,52
20241010,093800,190834370,11470,11470,11470,11470,6
20241010,093700,190765550,11470,11480,11490,11460,306
20241010,093600,187255290,11490,11490,11490,11490,0
20241010,093500,187255290,11490,11490,11490,11490,18
20241010,093400,187048470,11490,11480,11500,11480,33
20241010,093300,186669450,11480,11460,11480,11460,1003
20241010,093200,175174180,11450,11500,11500,11450,1291
20241010,093100,160373760,11500,11500,11500,11500,10
20241010,093000,160258760,11500,11510,11510,11490,175
20241010,092900,158246240,11500,11500,11510,11500,636
20241010,092800,150932140,11510,11460,11510,11460,1308
20241010,092700,135898390,11460,11470,11480,11460,152
20241010,092600,134154240,11480,11440,11480,11430,549
20241010,092500,127864820,11430,11380,11430,11380,621
20241010,092400,120794040,11390,11390,11400,11390,224
20241010,092300,118241390,11380,11370,11380,11230,1552
20241010,092200,100671730,11380,11390,11390,11340,1403
20241010,092100,84749470,11390,11360,11440,11360,522
20241010,092000,78796470,11370,11380,11390,11370,115
20241010,091900,77488180,11380,11350,11380,11350,587
20241010,091800,70819370,11350,11340,11360,11340,788
20241010,091700,61875490,11330,11260,11330,11260,1749
20241010,091600,42110390,11250,11220,11250,11220,934
20241010,091500,31608420,11190,11190,11190,11190,0
20241010,091400,31608420,11190,11190,11190,11190,0
20241010,091300,31608420,11190,11220,11230,11190,152
20241010,091200,29906080,11220,11220,11220,11220,0
20241010,091100,29906080,11220,11220,11220,11220,10
20241010,091000,29793880,11220,11220,11240,11220,26
20241010,090900,29502080,11220,11250,11250,11220,443
20241010,090800,24530540,11240,11240,11240,11240,104
20241010,090700,23361580,11240,11240,11240,11240,70
20241010,090600,22574780,11250,11250,11250,11250,2
20241010,090500,22552280,11250,11250,11250,11250,2
20241010,090400,22529780,11250,11230,11250,11230,548
20241010,090300,16370390,11250,11220,11250,11220,181
20241010,090200,14339270,11220,11200,11230,11200,57
20241010,090100,13699310,11140,11140,11140,11140,0
20241010,090000,13699310,11140,11130,11140,11110,1182