stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194600,6236924150,11160,11160,11160,11160,15219
20241010,194500,6236924150,11160,11160,11160,11160,0
20241010,194400,6236924150,11160,11160,11160,11160,0
20241010,194300,6236924150,11160,11160,11160,11160,0
20241010,194200,6236924150,11160,11160,11160,11160,0
20241010,194100,6236924150,11160,11160,11160,11160,0
20241010,194000,6236924150,11160,11160,11160,11160,0
20241010,193900,6236924150,11160,11160,11160,11160,0
20241010,193800,6236924150,11160,11160,11160,11160,0
20241010,193700,6236924150,11160,11160,11160,11160,0
20241010,193600,6236924150,11160,11160,11160,11160,0
20241010,193500,6236924150,11160,11160,11160,11160,0
20241010,193400,6236924150,11160,11160,11160,11160,0
20241010,193300,6236924150,11160,11160,11160,11160,0
20241010,193200,6236924150,11160,11160,11160,11160,0
20241010,193100,6236924150,11160,11160,11160,11160,0
20241010,193000,6236924150,11160,11160,11160,11160,0
20241010,192900,6236924150,11160,11160,11160,11160,0
20241010,192800,6236924150,11160,11160,11160,11160,0
20241010,192700,6236924150,11160,11160,11160,11160,0
20241010,192600,6236924150,11160,11160,11160,11160,0
20241010,192500,6236924150,11160,11160,11160,11160,0
20241010,192400,6236924150,11160,11160,11160,11160,0
20241010,192300,6236924150,11160,11160,11160,11160,0
20241010,192200,6236924150,11160,11160,11160,11160,0
20241010,192100,6236924150,11160,11160,11160,11160,0
20241010,192000,6236924150,11160,11160,11160,11160,0
20241010,191900,6236924150,11160,11160,11160,11160,0
20241010,191800,6236924150,11160,11160,11160,11160,0
20241010,191700,6236924150,11160,11160,11160,11160,0
20241010,191600,6236924150,11160,11160,11160,11160,15219
20241010,191500,6236924150,11160,11160,11160,11160,0
20241010,191400,6236924150,11160,11160,11160,11160,0
20241010,191300,6236924150,11160,11160,11160,11160,0
20241010,191200,6236924150,11160,11160,11160,11160,0
20241010,191100,6236924150,11160,11160,11160,11160,0
20241010,191000,6236924150,11160,11160,11160,11160,0
20241010,190900,6236924150,11160,11160,11160,11160,0
20241010,190800,6236924150,11160,11160,11160,11160,0
20241010,190700,6236924150,11160,11160,11160,11160,0
20241010,190600,6236924150,11160,11160,11160,11160,0
20241010,190500,6236924150,11160,11160,11160,11160,0
20241010,190400,6236924150,11160,11160,11160,11160,0
20241010,190300,6236924150,11160,11160,11160,11160,0
20241010,190200,6236924150,11160,11160,11160,11160,0
20241010,190100,6236924150,11160,11160,11160,11160,0
20241010,190000,6236924150,11160,11160,11160,11160,0
20241010,185900,6236924150,11160,11160,11160,11160,0
20241010,185800,6236924150,11160,11160,11160,11160,0
20241010,185700,6236924150,11160,11160,11160,11160,0
20241010,185600,6236924150,11160,11160,11160,11160,0
20241010,185500,6236924150,11160,11160,11160,11160,0
20241010,185400,6236924150,11160,11160,11160,11160,0
20241010,185300,6236924150,11160,11160,11160,11160,0
20241010,185200,6236924150,11160,11160,11160,11160,0
20241010,185100,6236924150,11160,11160,11160,11160,0
20241010,185000,6236924150,11160,11160,11160,11160,0
20241010,184900,6236924150,11160,11160,11160,11160,0
20241010,184800,6236924150,11160,11160,11160,11160,0
20241010,184700,6236924150,11160,11160,11160,11160,0
20241010,184600,6236924150,11160,11160,11160,11160,15219
20241010,184500,6236924150,11160,11160,11160,11160,0
20241010,184400,6236924150,11160,11160,11160,11160,0
20241010,184300,6236924150,11160,11160,11160,11160,0
20241010,184200,6236924150,11160,11160,11160,11160,0
20241010,184100,6236924150,11160,11160,11160,11160,0
20241010,184000,6236924150,11160,11160,11160,11160,0
20241010,183900,6236924150,11160,11160,11160,11160,0
20241010,183800,6236924150,11160,11160,11160,11160,0
20241010,183700,6236924150,11160,11160,11160,11160,0
20241010,183600,6236924150,11160,11160,11160,11160,0
20241010,183500,6236924150,11160,11160,11160,11160,0
20241010,183400,6236924150,11160,11160,11160,11160,0
20241010,183300,6236924150,11160,11160,11160,11160,0
20241010,183200,6236924150,11160,11160,11160,11160,0
20241010,183100,6236924150,11160,11160,11160,11160,0
20241010,183000,6236924150,11160,11160,11160,11160,0
20241010,182900,6236924150,11160,11160,11160,11160,0
20241010,182800,6236924150,11160,11160,11160,11160,0
20241010,182700,6236924150,11160,11160,11160,11160,0
20241010,182600,6236924150,11160,11160,11160,11160,0
20241010,182500,6236924150,11160,11160,11160,11160,0
20241010,182400,6236924150,11160,11160,11160,11160,0
20241010,182300,6236924150,11160,11160,11160,11160,0
20241010,182200,6236924150,11160,11160,11160,11160,0
20241010,182100,6236924150,11160,11160,11160,11160,0
20241010,182000,6236924150,11160,11160,11160,11160,0
20241010,181900,6236924150,11160,11160,11160,11160,0
20241010,181800,6236924150,11160,11160,11160,11160,0
20241010,181700,6236924150,11160,11160,11160,11160,0
20241010,181600,6236924150,11160,11160,11160,11160,15219
20241010,181500,6236924150,11160,11160,11160,11160,0
20241010,181400,6236924150,11160,11160,11160,11160,0
20241010,181300,6236924150,11160,11160,11160,11160,0
20241010,181200,6236924150,11160,11160,11160,11160,0
20241010,181100,6236924150,11160,11160,11160,11160,0
20241010,181000,6236924150,11160,11160,11160,11160,0
20241010,180900,6236924150,11160,11160,11160,11160,0
20241010,180800,6236924150,11160,11160,11160,11160,0
20241010,180700,6236924150,11160,11160,11160,11160,0
20241010,180600,6236924150,11160,11160,11160,11160,0
20241010,180500,6236924150,11160,11160,11160,11160,0
20241010,180400,6236924150,11160,11160,11160,11160,0
20241010,180300,6236924150,11160,11160,11160,11160,0
20241010,180200,6236924150,11160,11160,11160,11160,0
20241010,180100,6236924150,11160,11160,11160,11160,0
20241010,180000,6236924150,11160,11160,11160,11160,0
20241010,175900,6236924150,11160,11160,11160,11160,0
20241010,175800,6236924150,11160,11160,11160,11160,0
20241010,175700,6236924150,11160,11160,11160,11160,0
20241010,175600,6236924150,11160,11160,11160,11160,0
20241010,175500,6236924150,11160,11160,11160,11160,0
20241010,175400,6236924150,11160,11160,11160,11160,0
20241010,175300,6236924150,11160,11160,11160,11160,0
20241010,175200,6236924150,11160,11160,11160,11160,0
20241010,175100,6236924150,11160,11160,11160,11160,0
20241010,175000,6236924150,11160,11160,11160,11160,0
20241010,174900,6236924150,11160,11160,11160,11160,0
20241010,174800,6236924150,11160,11160,11160,11160,0
20241010,174700,6236924150,11160,11160,11160,11160,0
20241010,174600,6236924150,11160,11160,11160,11160,15219
20241010,174500,6236924150,11160,11160,11160,11160,0
20241010,174400,6236924150,11160,11160,11160,11160,0
20241010,174300,6236924150,11160,11160,11160,11160,0
20241010,174200,6236924150,11160,11160,11160,11160,0
20241010,174100,6236924150,11160,11160,11160,11160,0
20241010,174000,6236924150,11160,11160,11160,11160,0
20241010,173900,6236924150,11160,11160,11160,11160,0
20241010,173800,6236924150,11160,11160,11160,11160,0
20241010,173700,6236924150,11160,11160,11160,11160,0
20241010,173600,6236924150,11160,11160,11160,11160,0
20241010,173500,6236924150,11160,11160,11160,11160,0
20241010,173400,6236924150,11160,11160,11160,11160,0
20241010,173300,6236924150,11160,11160,11160,11160,0
20241010,173200,6236924150,11160,11160,11160,11160,0
20241010,173100,6236924150,11160,11160,11160,11160,0
20241010,173000,6236924150,11160,11160,11160,11160,0
20241010,172900,6236924150,11160,11160,11160,11160,0
20241010,172800,6236924150,11160,11160,11160,11160,0
20241010,172700,6236924150,11160,11160,11160,11160,0
20241010,172600,6236924150,11160,11160,11160,11160,0
20241010,172500,6236924150,11160,11160,11160,11160,0
20241010,172400,6236924150,11160,11160,11160,11160,0
20241010,172300,6236924150,11160,11160,11160,11160,0
20241010,172200,6236924150,11160,11160,11160,11160,0
20241010,172100,6236924150,11160,11160,11160,11160,0
20241010,172000,6236924150,11160,11160,11160,11160,0
20241010,171900,6236924150,11160,11160,11160,11160,0
20241010,171800,6236924150,11160,11160,11160,11160,0
20241010,171700,6236924150,11160,11160,11160,11160,0
20241010,171600,6236924150,11160,11160,11160,11160,15219
20241010,171500,6236924150,11160,11160,11160,11160,0
20241010,171400,6236924150,11160,11160,11160,11160,0
20241010,171300,6236924150,11160,11160,11160,11160,0
20241010,171200,6236924150,11160,11160,11160,11160,0
20241010,171100,6236924150,11160,11160,11160,11160,0
20241010,171000,6236924150,11160,11160,11160,11160,0
20241010,170900,6236924150,11160,11160,11160,11160,0
20241010,170800,6236924150,11160,11160,11160,11160,0
20241010,170700,6236924150,11160,11160,11160,11160,0
20241010,170600,6236924150,11160,11160,11160,11160,0
20241010,170500,6236924150,11160,11160,11160,11160,0
20241010,170400,6236924150,11160,11160,11160,11160,0
20241010,170300,6236924150,11160,11160,11160,11160,0
20241010,170200,6236924150,11160,11160,11160,11160,0
20241010,170100,6236924150,11160,11160,11160,11160,0
20241010,170000,6236924150,11160,11160,11160,11160,0
20241010,165900,6236924150,11160,11160,11160,11160,0
20241010,165800,6236924150,11160,11160,11160,11160,0
20241010,165700,6236924150,11160,11160,11160,11160,0
20241010,165600,6236924150,11160,11160,11160,11160,0
20241010,165500,6236924150,11160,11160,11160,11160,0
20241010,165400,6236924150,11160,11160,11160,11160,0
20241010,165300,6236924150,11160,11160,11160,11160,0
20241010,165200,6236924150,11160,11160,11160,11160,0
20241010,165100,6236924150,11160,11160,11160,11160,0
20241010,165000,6236924150,11160,11160,11160,11160,0
20241010,164900,6236924150,11160,11160,11160,11160,0
20241010,164800,6236924150,11160,11160,11160,11160,0
20241010,164700,6236924150,11160,11160,11160,11160,0
20241010,164600,6236924150,11160,11160,11160,11160,15219
20241010,164500,6236924150,11160,11160,11160,11160,0
20241010,164400,6236924150,11160,11160,11160,11160,0
20241010,164300,6236924150,11160,11160,11160,11160,0
20241010,164200,6236924150,11160,11160,11160,11160,0
20241010,164100,6236924150,11160,11160,11160,11160,0
20241010,164000,6236924150,11160,11160,11160,11160,0
20241010,163900,6236924150,11160,11160,11160,11160,0
20241010,163800,6236924150,11160,11160,11160,11160,0
20241010,163700,6236924150,11160,11160,11160,11160,0
20241010,163600,6236924150,11160,11160,11160,11160,0
20241010,163500,6236924150,11160,11160,11160,11160,0
20241010,163400,6236924150,11160,11160,11160,11160,0
20241010,163300,6236924150,11160,11160,11160,11160,0
20241010,163200,6236924150,11160,11160,11160,11160,0
20241010,163100,6236924150,11160,11160,11160,11160,0
20241010,163000,6236924150,11160,11160,11160,11160,0
20241010,162900,6236924150,11160,11160,11160,11160,0
20241010,162800,6236924150,11160,11160,11160,11160,0
20241010,162700,6236924150,11160,11160,11160,11160,0
20241010,162600,6236924150,11160,11160,11160,11160,0
20241010,162500,6236924150,11160,11160,11160,11160,0
20241010,162400,6236924150,11160,11160,11160,11160,0
20241010,162300,6236924150,11160,11160,11160,11160,0
20241010,162200,6236924150,11160,11160,11160,11160,0
20241010,162100,6236924150,11160,11160,11160,11160,0
20241010,162000,6236924150,11160,11160,11160,11160,0
20241010,161900,6236924150,11160,11160,11160,11160,0
20241010,161800,6236924150,11160,11160,11160,11160,0
20241010,161700,6236924150,11160,11160,11160,11160,0
20241010,161600,6236924150,11160,11160,11160,11160,15219
20241010,161500,6236924150,11160,11160,11160,11160,0
20241010,161400,6236924150,11160,11160,11160,11160,0
20241010,161300,6236924150,11160,11160,11160,11160,0
20241010,161200,6236924150,11160,11160,11160,11160,0
20241010,161100,6236924150,11160,11160,11160,11160,0
20241010,161000,6236924150,11160,11160,11160,11160,0
20241010,160900,6236924150,11160,11160,11160,11160,0
20241010,160800,6236924150,11160,11160,11160,11160,0
20241010,160700,6236924150,11160,11160,11160,11160,0
20241010,160600,6236924150,11160,11160,11160,11160,0
20241010,160500,6236924150,11160,11160,11160,11160,0
20241010,160400,6236924150,11160,11160,11160,11160,0
20241010,160300,6236924150,11160,11160,11160,11160,0
20241010,160200,6236924150,11160,11160,11160,11160,0
20241010,160100,6236924150,11160,11160,11160,11160,0
20241010,160000,6236924150,11160,11160,11160,11160,0
20241010,155900,6236924150,11160,11160,11160,11160,0
20241010,155800,6236924150,11160,11160,11160,11160,0
20241010,155700,6236924150,11160,11160,11160,11160,0
20241010,155600,6236924150,11160,11160,11160,11160,0
20241010,155500,6236924150,11160,11160,11160,11160,0
20241010,155400,6236924150,11160,11160,11160,11160,0
20241010,155300,6236924150,11160,11160,11160,11160,0
20241010,155200,6236924150,11160,11160,11160,11160,0
20241010,155100,6236924150,11160,11160,11160,11160,0
20241010,155000,6236924150,11160,11160,11160,11160,0
20241010,154900,6236924150,11160,11160,11160,11160,0
20241010,154800,6236924150,11160,11160,11160,11160,0
20241010,154700,6236924150,11160,11160,11160,11160,0
20241010,154600,6236924150,11160,11160,11160,11160,15219
20241010,154500,6236924150,11160,11160,11160,11160,0
20241010,154400,6236924150,11160,11160,11160,11160,0
20241010,154300,6236924150,11160,11160,11160,11160,0
20241010,154200,6236924150,11160,11160,11160,11160,0
20241010,154100,6236924150,11160,11160,11160,11160,0
20241010,154000,6236924150,11160,11160,11160,11160,0
20241010,153900,6236924150,11160,11160,11160,11160,0
20241010,153800,6236924150,11160,11160,11160,11160,0
20241010,153700,6236924150,11160,11160,11160,11160,0
20241010,153600,6236924150,11160,11160,11160,11160,0
20241010,153500,6236924150,11160,11160,11160,11160,0
20241010,153400,6236924150,11160,11160,11160,11160,0
20241010,153300,6236924150,11160,11160,11160,11160,0
20241010,153200,6236924150,11160,11160,11160,11160,0
20241010,153100,6236924150,11160,11160,11160,11160,0
20241010,153000,6236924150,11160,11160,11160,11160,15219
20241010,152900,6067080110,11160,11160,11160,11160,0
20241010,152800,6067080110,11160,11160,11160,11160,0
20241010,152700,6067080110,11160,11160,11160,11160,0
20241010,152600,6067080110,11160,11160,11160,11160,0
20241010,152500,6067080110,11160,11160,11160,11160,0
20241010,152400,6067080110,11160,11160,11160,11160,0
20241010,152300,6067080110,11160,11160,11160,11160,0
20241010,152200,6067080110,11160,11160,11160,11160,0
20241010,152100,6067080110,11160,11160,11160,11160,0
20241010,152000,6067080110,11160,11160,11160,11160,0
20241010,151900,6067080110,11160,11130,11170,11130,681
20241010,151800,6059491070,11120,11140,11150,11120,1012
20241010,151700,6048227100,11170,11130,11170,11120,1139
20241010,151600,6035555220,11170,11110,11170,11100,2006
20241010,151500,6013228300,11110,11090,11110,11090,799
20241010,151400,6004360180,11100,11110,11110,11100,829
20241010,151300,5995155810,11110,11120,11130,11100,1587
20241010,151200,5977532030,11130,11120,11140,11110,1363
20241010,151100,5962364170,11120,11120,11120,11110,671
20241010,151000,5954908060,11120,11120,11120,11110,312
20241010,150900,5951440790,11120,11110,11140,11100,1216
20241010,150800,5937918340,11110,11100,11110,11090,2289
20241010,150700,5912509030,11100,11110,11110,11090,3306
20241010,150600,5875836520,11110,11100,11110,11090,2550
20241010,150500,5847538160,11100,11110,11110,11100,6002
20241010,150400,5780912260,11100,11110,11110,11100,7708
20241010,150300,5695352310,11110,11110,11110,11100,281
20241010,150200,5692232560,11100,11110,11110,11100,2668
20241010,150100,5662591800,11120,11130,11130,11110,2732
20241010,150000,5632212640,11130,11130,11130,11120,842
20241010,145900,5622843640,11120,11120,11130,11120,333
20241010,145800,5619140110,11130,11120,11130,11120,497
20241010,145700,5613612260,11120,11130,11130,11120,609
20241010,145600,5606837550,11120,11130,11130,11120,1056
20241010,145500,5595086380,11130,11130,11130,11120,1359
20241010,145400,5579969170,11120,11130,11140,11120,864
20241010,145300,5570351980,11130,11140,11140,11130,1295
20241010,145200,5555937540,11140,11130,11140,11130,302
20241010,145100,5552576180,11130,11120,11130,11120,388
20241010,145000,5548260750,11130,11130,11130,11120,476
20241010,144900,5542967100,11130,11130,11130,11120,397
20241010,144800,5538551290,11130,11130,11130,11120,1781
20241010,144700,5518746420,11120,11120,11120,11110,2661
20241010,144600,5489177960,11110,11120,11120,11110,1470
20241010,144500,5472845330,11120,11120,11130,11100,20646
20241010,144400,5243509700,11130,11140,11150,11130,1875
20241010,144300,5222627360,11140,11140,11140,11120,1764
20241010,144200,5202992100,11140,11140,11140,11130,880
20241010,144100,5193195670,11140,11130,11140,11130,760
20241010,144000,5184732480,11140,11140,11150,11130,216
20241010,143900,5182326980,11130,11130,11140,11120,2548
20241010,143800,5153966490,11130,11150,11160,11130,5295
20241010,143700,5094989760,11150,11160,11160,11140,7847
20241010,143600,5007494360,11160,11170,11170,11160,3513
20241010,143500,4968280360,11170,11170,11180,11170,839
20241010,143400,4958908680,11170,11170,11180,11170,1166
20241010,143300,4945883960,11170,11170,11180,11170,910
20241010,143200,4935714880,11160,11160,11170,11160,1130
20241010,143100,4923100700,11160,11180,11180,11160,5580
20241010,143000,4860750200,11180,11210,11210,11180,10288
20241010,142900,4745563070,11210,11210,11220,11210,401
20241010,142800,4741067840,11210,11210,11220,11210,802
20241010,142700,4732076420,11220,11210,11220,11210,502
20241010,142600,4726446920,11220,11210,11220,11210,703
20241010,142500,4718566230,11210,11200,11220,11200,276
20241010,142400,4715472870,11200,11210,11210,11200,2217
20241010,142300,4690621360,11210,11220,11220,11210,446
20241010,142200,4685621230,11220,11200,11220,11200,753
20241010,142100,4677177760,11200,11210,11220,11200,3035
20241010,142000,4643158320,11220,11210,11220,11210,1743
20241010,141900,4623618180,11210,11220,11220,11210,429
20241010,141800,4618808960,11220,11220,11220,11210,490
20241010,141700,4613316030,11220,11220,11230,11220,1368
20241010,141600,4597961410,11220,11220,11230,11220,2436
20241010,141500,4570629480,11220,11220,11230,11220,411
20241010,141400,4566016040,11230,11220,11230,11220,306
20241010,141300,4562582560,11220,11220,11230,11220,584
20241010,141200,4556028180,11220,11220,11220,11220,1133
20241010,141100,4543315920,11220,11220,11230,11220,3349
20241010,141000,4505740130,11230,11220,11230,11220,534
20241010,140900,4499748460,11220,11230,11230,11220,158
20241010,140800,4497975670,11220,11220,11230,11210,8014
20241010,140700,4408059900,11230,11230,11240,11230,770
20241010,140600,4399412730,11230,11230,11240,11230,1203
20241010,140500,4385903030,11230,11230,11230,11230,482
20241010,140400,4380490170,11230,11230,11240,11230,293
20241010,140300,4377199740,11230,11230,11230,11230,906
20241010,140200,4367025360,11230,11230,11230,11220,240
20241010,140100,4364331890,11220,11220,11230,11220,541
20241010,140000,4358259010,11220,11230,11230,11220,6284
20241010,135900,4287717920,11230,11240,11240,11230,2072
20241010,135800,4264431560,11240,11240,11250,11240,671
20241010,135700,4256889300,11240,11240,11250,11240,1300
20241010,135600,4242277010,11240,11240,11250,11240,247
20241010,135500,4239500660,11240,11240,11250,11240,1141
20241010,135400,4226670820,11250,11260,11260,11250,2179
20241010,135300,4202157060,11250,11250,11260,11250,214
20241010,135200,4199749460,11250,11250,11250,11250,797
20241010,135100,4190783210,11250,11250,11250,11250,319
20241010,135000,4187194460,11250,11250,11260,11250,248
20241010,134900,4184403960,11250,11240,11250,11240,2925
20241010,134800,4151514310,11240,11240,11250,11230,2383
20241010,134700,4124730100,11240,11240,11240,11230,583
20241010,134600,4118177810,11230,11240,11240,11230,378
20241010,134500,4113929100,11240,11250,11250,11240,85
20241010,134400,4112973590,11250,11250,11260,11250,182
20241010,134300,4110926040,11250,11240,11250,11230,661
20241010,134200,4103493100,11230,11240,11240,11230,287
20241010,134100,4100269870,11240,11230,11250,11230,630
20241010,134000,4093193010,11240,11230,11240,11230,414
20241010,133900,4088541790,11240,11230,11240,11230,360
20241010,133800,4084498850,11240,11240,11250,11240,1158
20241010,133700,4071482460,11250,11230,11250,11230,556
20241010,133600,4065234820,11230,11210,11230,11210,1124
20241010,133500,4052617800,11220,11220,11220,11210,633
20241010,133400,4045518360,11220,11210,11220,11210,398
20241010,133300,4041056690,11220,11210,11220,11200,727
20241010,133200,4032905620,11200,11210,11210,11200,1331
20241010,133100,4017998300,11200,11200,11210,11200,681
20241010,133000,4010370010,11210,11200,11220,11200,1562
20241010,132900,3992870280,11210,11200,11210,11200,630
20241010,132800,3985810890,11200,11200,11210,11200,1271
20241010,132700,3971567050,11200,11210,11210,11200,1685
20241010,132600,3952680020,11210,11220,11220,11210,395
20241010,132500,3948250010,11210,11220,11220,11210,528
20241010,132400,3942329750,11220,11200,11220,11200,1101
20241010,132300,3929986230,11200,11210,11220,11180,3763
20241010,132200,3887862500,11210,11210,11220,11190,9340
20241010,132100,3783231440,11210,11210,11210,11200,548
20241010,132000,3777090820,11210,11210,11210,11210,1295
20241010,131900,3762573870,11210,11200,11210,11200,891
20241010,131800,3752587730,11210,11210,11220,11200,3572
20241010,131700,3712548220,11210,11220,11220,11210,1138
20241010,131600,3699791140,11220,11230,11230,11210,2529
20241010,131500,3671416550,11230,11220,11230,11220,453
20241010,131400,3666331570,11220,11220,11230,11220,239
20241010,131300,3663649800,11230,11240,11250,11230,5877
20241010,131200,3597608730,11240,11250,11260,11240,3260
20241010,131100,3560934980,11260,11250,11260,11250,373
20241010,131000,3556737410,11250,11260,11260,11250,203
20241010,130900,3554453160,11250,11260,11260,11250,2440
20241010,130800,3526978960,11260,11260,11270,11260,252
20241010,130700,3524141290,11270,11280,11280,11270,2511
20241010,130600,3495833360,11290,11280,11290,11280,55
20241010,130500,3495212950,11280,11290,11290,11280,314
20241010,130400,3491670980,11280,11280,11300,11280,5
20241010,130300,3491614540,11290,11290,11290,11290,2
20241010,130200,3491591960,11300,11290,11300,11290,47
20241010,130100,3491061280,11300,11300,11300,11300,2
20241010,130000,3491038680,11280,11280,11280,11270,398
20241010,125900,3486549260,11280,11280,11280,11270,255
20241010,125800,3483673320,11270,11290,11290,11270,2444
20241010,125700,3456108310,11290,11300,11300,11290,1204
20241010,125600,3442510060,11300,11310,11310,11300,3
20241010,125500,3442476140,11300,11300,11300,11300,0
20241010,125400,3442476140,11300,11320,11320,11300,2
20241010,125300,3442453520,11300,11310,11310,11300,2158
20241010,125200,3418048090,11300,11300,11300,11300,25
20241010,125100,3417765590,11300,11300,11300,11300,235
20241010,125000,3415110090,11290,11290,11290,11290,0
20241010,124900,3415110090,11290,11300,11320,11290,98
20241010,124800,3414003540,11300,11300,11300,11300,720
20241010,124700,3405867540,11300,11300,11300,11300,2
20241010,124600,3405844940,11300,11290,11300,11290,101
20241010,124500,3404703650,11300,11290,11300,11290,4
20241010,124400,3404658470,11300,11300,11320,11300,346
20241010,124300,3400745660,11300,11290,11300,11290,40
20241010,124200,3400293900,11290,11290,11290,11290,203
20241010,124100,3398002030,11290,11290,11290,11290,110
20241010,124000,3396760130,11290,11290,11300,11290,138
20241010,123900,3395202090,11290,11280,11290,11280,895
20241010,123800,3385106480,11300,11290,11300,11280,312
20241010,123700,3381584900,11280,11280,11300,11280,8
20241010,123600,3381494560,11280,11280,11280,11280,1
20241010,123500,3381483280,11280,11300,11300,11280,25
20241010,123400,3381200800,11300,11280,11300,11280,118
20241010,123300,3379869680,11280,11280,11280,11280,37
20241010,123200,3379452320,11270,11280,11280,11270,183
20241010,123100,3377389800,11270,11260,11270,11260,760
20241010,123000,3368828190,11260,11260,11270,11260,351
20241010,122900,3364874930,11260,11270,11270,11260,205
20241010,122800,3362565000,11260,11270,11270,11260,2258
20241010,122700,3337120340,11270,11300,11300,11270,5094
20241010,122600,3279637430,11300,11300,11300,11290,578
20241010,122500,3273106070,11300,11300,11300,11290,386
20241010,122400,3268744450,11300,11310,11310,11300,342
20241010,122300,3264879800,11300,11320,11320,11300,3871
20241010,122200,3221098240,11320,11340,11340,11320,1684
20241010,122100,3202019830,11330,11340,11340,11330,91
20241010,122000,3200988080,11330,11330,11330,11330,24
20241010,121900,3200716160,11330,11330,11330,11330,135
20241010,121800,3199186610,11330,11330,11330,11330,365
20241010,121700,3195051160,11340,11330,11340,11330,16
20241010,121600,3194869870,11330,11340,11340,11330,723
20241010,121500,3186676280,11340,11350,11350,11340,3070
20241010,121400,3151843360,11350,11350,11360,11350,541
20241010,121300,3145702990,11350,11350,11350,11350,44
20241010,121200,3145203590,11350,11350,11360,11350,315
20241010,121100,3141625730,11350,11360,11360,11350,554
20241010,121000,3135332500,11360,11350,11360,11350,508
20241010,120900,3129561700,11350,11360,11360,11350,18
20241010,120800,3129357360,11360,11360,11370,11360,1063
20241010,120700,3117281560,11360,11370,11370,11360,14
20241010,120600,3117122510,11360,11360,11370,11360,129
20241010,120500,3115656960,11360,11360,11360,11360,314
20241010,120400,3112089920,11360,11360,11360,11360,30
20241010,120300,3111749120,11360,11370,11370,11360,30
20241010,120200,3111408220,11360,11360,11360,11360,21
20241010,120100,3111169660,11360,11360,11360,11360,152
20241010,120000,3109442940,11360,11370,11380,11360,49
20241010,115900,3108885490,11360,11360,11370,11360,234
20241010,115800,3106225350,11360,11360,11360,11360,21
20241010,115700,3105986790,11360,11360,11370,11350,47
20241010,115600,3105452860,11360,11360,11360,11360,1
20241010,115500,3105441500,11350,11350,11350,11350,124
20241010,115400,3104034100,11350,11340,11350,11340,295
20241010,115300,3100685890,11340,11340,11350,11340,40
20241010,115200,3100232130,11350,11360,11360,11340,593
20241010,115100,3093501580,11350,11350,11370,11350,30
20241010,115000,3093160840,11350,11370,11370,11350,824
20241010,114900,3083805880,11360,11360,11380,11360,1498
20241010,114800,3066769140,11360,11360,11360,11360,33
20241010,114700,3066394260,11350,11350,11350,11350,11
20241010,114600,3066269410,11350,11350,11350,11350,19
20241010,114500,3066053760,11360,11360,11360,11360,0
20241010,114400,3066053760,11360,11360,11360,11340,20
20241010,114300,3065826750,11360,11350,11360,11350,104
20241010,114200,3064646320,11340,11340,11360,11340,245
20241010,114100,3061864120,11350,11350,11350,11350,369
20241010,114000,3057675970,11350,11360,11360,11350,1321
20241010,113900,3042672570,11360,11380,11400,11360,1246
20241010,113800,3028496600,11380,11380,11380,11380,77
20241010,113700,3027620340,11380,11380,11380,11380,70
20241010,113600,3026823740,11380,11380,11380,11380,15
20241010,113500,3026653040,11380,11380,11400,11360,1882
20241010,113400,3005218580,11350,11330,11370,11330,3913
20241010,113300,2960764610,11350,11340,11360,11330,1719
20241010,113200,2941248880,11330,11330,11330,11330,49
20241010,113100,2940693710,11330,11330,11350,11330,1389
20241010,113000,2924933530,11330,11340,11340,11320,57
20241010,112900,2924287860,11330,11330,11330,11330,90
20241010,112800,2923268160,11330,11340,11340,11330,88
20241010,112700,2922270720,11340,11320,11340,11320,1671
20241010,112600,2903323370,11310,11320,11330,11310,461
20241010,112500,2898101050,11310,11310,11310,11310,4
20241010,112400,2898055810,11310,11310,11310,11310,21
20241010,112300,2897818300,11310,11310,11310,11310,0
20241010,112200,2897818300,11310,11320,11320,11310,230
20241010,112100,2895215000,11320,11320,11320,11310,207
20241010,112000,2892873760,11320,11330,11330,11310,162
20241010,111900,2891039940,11320,11310,11320,11310,323
20241010,111800,2887384240,11310,11310,11310,11300,26
20241010,111700,2887090330,11310,11320,11320,11310,203
20241010,111600,2884792480,11300,11300,11320,11300,169
20241010,111500,2882881450,11300,11320,11320,11300,185
20241010,111400,2880790050,11320,11300,11320,11290,661
20241010,111300,2873309450,11290,11300,11300,11290,255
20241010,111200,2870428770,11300,11300,11300,11290,28
20241010,111100,2870112470,11300,11280,11320,11280,158
20241010,111000,2868326510,11320,11270,11320,11270,2098
20241010,110900,2844605320,11280,11270,11280,11270,9
20241010,110800,2844503830,11270,11270,11280,11270,257
20241010,110700,2841605390,11280,11290,11300,11280,1505
20241010,110600,2824619220,11280,11280,11280,11280,400
20241010,110500,2820107220,11280,11280,11280,11270,622
20241010,110400,2813094880,11280,11300,11310,11280,2027
20241010,110300,2790217960,11300,11320,11320,11300,375
20241010,110200,2785976800,11320,11310,11320,11290,1012
20241010,110100,2774530040,11300,11300,11300,11290,1088
20241010,110000,2762245820,11290,11300,11300,11290,149
20241010,105900,2760562190,11290,11300,11300,11290,454
20241010,105800,2755432080,11300,11310,11310,11290,557
20241010,105700,2749138430,11310,11310,11310,11300,605
20241010,105600,2742296450,11300,11310,11310,11290,1020
20241010,105500,2730770480,11300,11300,11300,11300,18
20241010,105400,2730567080,11310,11300,11310,11300,42
20241010,105300,2730092380,11300,11300,11300,11300,26
20241010,105200,2729798580,11300,11300,11300,11300,4
20241010,105100,2729753380,11310,11310,11310,11290,708
20241010,105000,2721752560,11310,11280,11310,11280,1502
20241010,104900,2704782970,11280,11280,11290,11280,601
20241010,104800,2698002000,11280,11280,11280,11270,1645
20241010,104700,2679452050,11270,11270,11280,11270,46
20241010,104600,2678933310,11270,11280,11280,11270,1171
20241010,104500,2665725550,11290,11300,11300,11290,1338
20241010,104400,2650615570,11300,11300,11300,11300,58
20241010,104300,2649960170,11290,11300,11300,11290,115
20241010,104200,2648660820,11300,11300,11300,11290,1726
20241010,104100,2629162030,11290,11300,11300,11290,330
20241010,104000,2625436180,11300,11300,11300,11290,762
20241010,103900,2616825620,11290,11310,11310,11290,714
20241010,103800,2608752870,11310,11310,11310,11290,219
20241010,103700,2606278050,11300,11320,11320,11300,86
20241010,103600,2605306230,11320,11320,11330,11300,1301
20241010,103500,2590581120,11330,11330,11340,11330,258
20241010,103400,2587656470,11350,11320,11350,11320,1949
20241010,103300,2565549510,11320,11320,11330,11320,23
20241010,103200,2565289140,11330,11340,11350,11320,1443
20241010,103100,2548919670,11350,11290,11350,11270,3535
20241010,103000,2508866840,11290,11260,11300,11260,854
20241010,102900,2499221620,11260,11260,11270,11260,260
20241010,102800,2496293790,11260,11280,11280,11260,408
20241010,102700,2491696790,11290,11270,11300,11260,1194
20241010,102600,2478227110,11260,11230,11270,11230,1900
20241010,102500,2456850890,11230,11210,11250,11200,992
20241010,102400,2445708410,11200,11190,11240,11180,1130
20241010,102300,2433049560,11210,11240,11240,11180,13925
20241010,102200,2277098370,11240,11240,11270,11230,683
20241010,102100,2269412420,11240,11200,11240,11190,970
20241010,102000,2258535350,11190,11230,11230,11190,12758
20241010,101900,2115576260,11230,11220,11240,11220,518
20241010,101800,2109757640,11220,11250,11250,11220,5313
20241010,101700,2050080680,11260,11240,11260,11230,3037
20241010,101600,2015942170,11240,11250,11250,11240,926
20241010,101500,2005526310,11250,11250,11260,11250,927
20241010,101400,1995093980,11250,11260,11260,11250,1012
20241010,101300,1983705870,11250,11250,11250,11240,269
20241010,101200,1980679870,11250,11250,11250,11250,228
20241010,101100,1978114870,11250,11260,11260,11250,1660
20241010,101000,1959435540,11260,11250,11260,11250,819
20241010,100900,1950216360,11250,11280,11280,11250,2498
20241010,100800,1922091250,11280,11270,11290,11260,373
20241010,100700,1917885760,11270,11260,11280,11260,1527
20241010,100600,1900689570,11260,11260,11270,11260,742
20241010,100500,1892334480,11260,11250,11260,11240,1000
20241010,100400,1881079230,11250,11250,11250,11240,522
20241010,100300,1875207730,11240,11240,11260,11240,307
20241010,100200,1871755470,11230,11260,11260,11220,1225
20241010,100100,1857989380,11270,11260,11270,11210,11921
20241010,100000,1723966110,11270,11310,11320,11260,2018
20241010,095900,1701215250,11320,11290,11320,11270,1470
20241010,095800,1684631190,11290,11290,11320,11270,1125
20241010,095700,1671936660,11290,11280,11290,11280,566
20241010,095600,1665551160,11280,11320,11320,11280,7390
20241010,095500,1582066100,11310,11320,11320,11300,2857
20241010,095400,1549746560,11330,11330,11330,11310,541
20241010,095300,1543622380,11330,11320,11330,11320,214
20241010,095200,1541198790,11310,11330,11330,11310,8071
20241010,095100,1449895760,11320,11340,11340,11320,1726
20241010,095000,1430348290,11340,11330,11340,11330,424
20241010,094900,1425544250,11330,11350,11350,11330,141
20241010,094800,1423944720,11330,11310,11360,11310,614
20241010,094700,1416986190,11310,11310,11360,11300,3294
20241010,094600,1379724420,11310,11340,11350,11310,5352
20241010,094500,1319142270,11340,11340,11360,11320,2854
20241010,094400,1286788400,11360,11350,11360,11350,1848
20241010,094300,1265810420,11350,11360,11360,11350,85
20241010,094200,1264845020,11360,11390,11390,11350,4235
20241010,094100,1216721460,11380,11440,11440,11380,1495
20241010,094000,1199675410,11400,11400,11460,11390,687
20241010,093900,1191835920,11390,11390,11400,11390,286
20241010,093800,1188577140,11390,11440,11440,11380,20116
20241010,093700,958986310,11440,11440,11440,11430,830
20241010,093600,949495340,11440,11430,11440,11430,863
20241010,093500,939623210,11430,11430,11460,11430,2310
20241010,093400,913210040,11430,11450,11450,11430,2927
20241010,093300,879738120,11440,11480,11480,11440,237
20241010,093200,877024450,11480,11450,11480,11440,11073
20241010,093100,750154040,11450,11460,11460,11440,118
20241010,093000,748803470,11460,11440,11460,11430,1937
20241010,092900,726631140,11440,11440,11450,11430,867
20241010,092800,716711940,11440,11450,11450,11440,2064
20241010,092700,693091590,11460,11450,11460,11440,1593
20241010,092600,674858240,11450,11440,11450,11440,259
20241010,092500,671895140,11440,11440,11460,11440,1830
20241010,092400,650955930,11450,11480,11480,11440,1967
20241010,092300,628424080,11460,11470,11480,11460,225
20241010,092200,625842350,11470,11500,11500,11460,1007
20241010,092100,614274160,11540,11490,11540,11490,861
20241010,092000,604362050,11470,11490,11490,11470,371
20241010,091900,600105950,11450,11480,11490,11450,524
20241010,091800,594096440,11480,11430,11500,11430,347
20241010,091700,590120160,11510,11490,11510,11430,6435
20241010,091600,516431780,11480,11540,11540,11480,7130
20241010,091500,434403900,11540,11550,11580,11540,789
20241010,091400,425289070,11590,11530,11600,11530,59
20241010,091300,424605270,11520,11570,11620,11520,1791
20241010,091200,403930560,11620,11560,11620,11550,1630
20241010,091100,385093390,11570,11610,11630,11570,1919
20241010,091000,362850930,11640,11600,11640,11600,4278
20241010,090900,313187530,11610,11620,11650,11610,3271
20241010,090800,275183830,11630,11610,11630,11600,4060
20241010,090700,228000330,11620,11600,11620,11590,1228
20241010,090600,213758330,11600,11650,11650,11600,3960
20241010,090500,167745040,11650,11650,11670,11650,392
20241010,090400,163175300,11640,11660,11690,11640,786
20241010,090300,154012940,11680,11660,11700,11640,1466
20241010,090200,136912560,11670,11710,11710,11660,438
20241010,090100,131793910,11710,11670,11720,11630,3506
20241010,090000,90806120,11660,11640,11660,11620,7804