stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191700,204936720,11240,11240,11240,11240,426
20241017,191600,204936720,11240,11240,11240,11240,0
20241017,191500,204936720,11240,11240,11240,11240,0
20241017,191400,204936720,11240,11240,11240,11240,0
20241017,191300,204936720,11240,11240,11240,11240,0
20241017,191200,204936720,11240,11240,11240,11240,0
20241017,191100,204936720,11240,11240,11240,11240,0
20241017,191000,204936720,11240,11240,11240,11240,0
20241017,190900,204936720,11240,11240,11240,11240,0
20241017,190800,204936720,11240,11240,11240,11240,0
20241017,190700,204936720,11240,11240,11240,11240,0
20241017,190600,204936720,11240,11240,11240,11240,0
20241017,190500,204936720,11240,11240,11240,11240,0
20241017,190400,204936720,11240,11240,11240,11240,0
20241017,190300,204936720,11240,11240,11240,11240,0
20241017,190200,204936720,11240,11240,11240,11240,0
20241017,190100,204936720,11240,11240,11240,11240,0
20241017,190000,204936720,11240,11240,11240,11240,0
20241017,185900,204936720,11240,11240,11240,11240,0
20241017,185800,204936720,11240,11240,11240,11240,0
20241017,185700,204936720,11240,11240,11240,11240,0
20241017,185600,204936720,11240,11240,11240,11240,0
20241017,185500,204936720,11240,11240,11240,11240,0
20241017,185400,204936720,11240,11240,11240,11240,0
20241017,185300,204936720,11240,11240,11240,11240,0
20241017,185200,204936720,11240,11240,11240,11240,0
20241017,185100,204936720,11240,11240,11240,11240,0
20241017,185000,204936720,11240,11240,11240,11240,0
20241017,184900,204936720,11240,11240,11240,11240,0
20241017,184800,204936720,11240,11240,11240,11240,0
20241017,184700,204936720,11240,11240,11240,11240,426
20241017,184600,204936720,11240,11240,11240,11240,0
20241017,184500,204936720,11240,11240,11240,11240,0
20241017,184400,204936720,11240,11240,11240,11240,0
20241017,184300,204936720,11240,11240,11240,11240,0
20241017,184200,204936720,11240,11240,11240,11240,0
20241017,184100,204936720,11240,11240,11240,11240,0
20241017,184000,204936720,11240,11240,11240,11240,0
20241017,183900,204936720,11240,11240,11240,11240,0
20241017,183800,204936720,11240,11240,11240,11240,0
20241017,183700,204936720,11240,11240,11240,11240,0
20241017,183600,204936720,11240,11240,11240,11240,0
20241017,183500,204936720,11240,11240,11240,11240,0
20241017,183400,204936720,11240,11240,11240,11240,0
20241017,183300,204936720,11240,11240,11240,11240,0
20241017,183200,204936720,11240,11240,11240,11240,0
20241017,183100,204936720,11240,11240,11240,11240,0
20241017,183000,204936720,11240,11240,11240,11240,0
20241017,182900,204936720,11240,11240,11240,11240,0
20241017,182800,204936720,11240,11240,11240,11240,0
20241017,182700,204936720,11240,11240,11240,11240,0
20241017,182600,204936720,11240,11240,11240,11240,0
20241017,182500,204936720,11240,11240,11240,11240,0
20241017,182400,204936720,11240,11240,11240,11240,0
20241017,182300,204936720,11240,11240,11240,11240,0
20241017,182200,204936720,11240,11240,11240,11240,0
20241017,182100,204936720,11240,11240,11240,11240,0
20241017,182000,204936720,11240,11240,11240,11240,0
20241017,181900,204936720,11240,11240,11240,11240,0
20241017,181800,204936720,11240,11240,11240,11240,0
20241017,181700,204936720,11240,11240,11240,11240,426
20241017,181600,204936720,11240,11240,11240,11240,0
20241017,181500,204936720,11240,11240,11240,11240,0
20241017,181400,204936720,11240,11240,11240,11240,0
20241017,181300,204936720,11240,11240,11240,11240,0
20241017,181200,204936720,11240,11240,11240,11240,0
20241017,181100,204936720,11240,11240,11240,11240,0
20241017,181000,204936720,11240,11240,11240,11240,0
20241017,180900,204936720,11240,11240,11240,11240,0
20241017,180800,204936720,11240,11240,11240,11240,0
20241017,180700,204936720,11240,11240,11240,11240,0
20241017,180600,204936720,11240,11240,11240,11240,0
20241017,180500,204936720,11240,11240,11240,11240,0
20241017,180400,204936720,11240,11240,11240,11240,0
20241017,180300,204936720,11240,11240,11240,11240,0
20241017,180200,204936720,11240,11240,11240,11240,0
20241017,180100,204936720,11240,11240,11240,11240,0
20241017,180000,204936720,11240,11240,11240,11240,0
20241017,175900,204936720,11240,11240,11240,11240,0
20241017,175800,204936720,11240,11240,11240,11240,0
20241017,175700,204936720,11240,11240,11240,11240,0
20241017,175600,204936720,11240,11240,11240,11240,0
20241017,175500,204936720,11240,11240,11240,11240,0
20241017,175400,204936720,11240,11240,11240,11240,0
20241017,175300,204936720,11240,11240,11240,11240,0
20241017,175200,204936720,11240,11240,11240,11240,0
20241017,175100,204936720,11240,11240,11240,11240,0
20241017,175000,204936720,11240,11240,11240,11240,0
20241017,174900,204936720,11240,11240,11240,11240,0
20241017,174800,204936720,11240,11240,11240,11240,0
20241017,174700,204936720,11240,11240,11240,11240,426
20241017,174600,204936720,11240,11240,11240,11240,0
20241017,174500,204936720,11240,11240,11240,11240,0
20241017,174400,204936720,11240,11240,11240,11240,0
20241017,174300,204936720,11240,11240,11240,11240,0
20241017,174200,204936720,11240,11240,11240,11240,0
20241017,174100,204936720,11240,11240,11240,11240,0
20241017,174000,204936720,11240,11240,11240,11240,0
20241017,173900,204936720,11240,11240,11240,11240,0
20241017,173800,204936720,11240,11240,11240,11240,0
20241017,173700,204936720,11240,11240,11240,11240,0
20241017,173600,204936720,11240,11240,11240,11240,0
20241017,173500,204936720,11240,11240,11240,11240,0
20241017,173400,204936720,11240,11240,11240,11240,0
20241017,173300,204936720,11240,11240,11240,11240,0
20241017,173200,204936720,11240,11240,11240,11240,0
20241017,173100,204936720,11240,11240,11240,11240,0
20241017,173000,204936720,11240,11240,11240,11240,0
20241017,172900,204936720,11240,11240,11240,11240,0
20241017,172800,204936720,11240,11240,11240,11240,0
20241017,172700,204936720,11240,11240,11240,11240,0
20241017,172600,204936720,11240,11240,11240,11240,0
20241017,172500,204936720,11240,11240,11240,11240,0
20241017,172400,204936720,11240,11240,11240,11240,0
20241017,172300,204936720,11240,11240,11240,11240,0
20241017,172200,204936720,11240,11240,11240,11240,0
20241017,172100,204936720,11240,11240,11240,11240,0
20241017,172000,204936720,11240,11240,11240,11240,0
20241017,171900,204936720,11240,11240,11240,11240,0
20241017,171800,204936720,11240,11240,11240,11240,0
20241017,171700,204936720,11240,11240,11240,11240,426
20241017,171600,204936720,11240,11240,11240,11240,0
20241017,171500,204936720,11240,11240,11240,11240,0
20241017,171400,204936720,11240,11240,11240,11240,0
20241017,171300,204936720,11240,11240,11240,11240,0
20241017,171200,204936720,11240,11240,11240,11240,0
20241017,171100,204936720,11240,11240,11240,11240,0
20241017,171000,204936720,11240,11240,11240,11240,0
20241017,170900,204936720,11240,11240,11240,11240,0
20241017,170800,204936720,11240,11240,11240,11240,0
20241017,170700,204936720,11240,11240,11240,11240,0
20241017,170600,204936720,11240,11240,11240,11240,0
20241017,170500,204936720,11240,11240,11240,11240,0
20241017,170400,204936720,11240,11240,11240,11240,0
20241017,170300,204936720,11240,11240,11240,11240,0
20241017,170200,204936720,11240,11240,11240,11240,0
20241017,170100,204936720,11240,11240,11240,11240,0
20241017,170000,204936720,11240,11240,11240,11240,0
20241017,165900,204936720,11240,11240,11240,11240,0
20241017,165800,204936720,11240,11240,11240,11240,0
20241017,165700,204936720,11240,11240,11240,11240,0
20241017,165600,204936720,11240,11240,11240,11240,0
20241017,165500,204936720,11240,11240,11240,11240,0
20241017,165400,204936720,11240,11240,11240,11240,0
20241017,165300,204936720,11240,11240,11240,11240,0
20241017,165200,204936720,11240,11240,11240,11240,0
20241017,165100,204936720,11240,11240,11240,11240,0
20241017,165000,204936720,11240,11240,11240,11240,0
20241017,164900,204936720,11240,11240,11240,11240,0
20241017,164800,204936720,11240,11240,11240,11240,0
20241017,164700,204936720,11240,11240,11240,11240,426
20241017,164600,204936720,11240,11240,11240,11240,0
20241017,164500,204936720,11240,11240,11240,11240,0
20241017,164400,204936720,11240,11240,11240,11240,0
20241017,164300,204936720,11240,11240,11240,11240,0
20241017,164200,204936720,11240,11240,11240,11240,0
20241017,164100,204936720,11240,11240,11240,11240,0
20241017,164000,204936720,11240,11240,11240,11240,0
20241017,163900,204936720,11240,11240,11240,11240,0
20241017,163800,204936720,11240,11240,11240,11240,0
20241017,163700,204936720,11240,11240,11240,11240,0
20241017,163600,204936720,11240,11240,11240,11240,0
20241017,163500,204936720,11240,11240,11240,11240,0
20241017,163400,204936720,11240,11240,11240,11240,0
20241017,163300,204936720,11240,11240,11240,11240,0
20241017,163200,204936720,11240,11240,11240,11240,0
20241017,163100,204936720,11240,11240,11240,11240,0
20241017,163000,204936720,11240,11240,11240,11240,0
20241017,162900,204936720,11240,11240,11240,11240,0
20241017,162800,204936720,11240,11240,11240,11240,0
20241017,162700,204936720,11240,11240,11240,11240,0
20241017,162600,204936720,11240,11240,11240,11240,0
20241017,162500,204936720,11240,11240,11240,11240,0
20241017,162400,204936720,11240,11240,11240,11240,0
20241017,162300,204936720,11240,11240,11240,11240,0
20241017,162200,204936720,11240,11240,11240,11240,0
20241017,162100,204936720,11240,11240,11240,11240,0
20241017,162000,204936720,11240,11240,11240,11240,0
20241017,161900,204936720,11240,11240,11240,11240,0
20241017,161800,204936720,11240,11240,11240,11240,0
20241017,161700,204936720,11240,11240,11240,11240,426
20241017,161600,204936720,11240,11240,11240,11240,0
20241017,161500,204936720,11240,11240,11240,11240,0
20241017,161400,204936720,11240,11240,11240,11240,0
20241017,161300,204936720,11240,11240,11240,11240,0
20241017,161200,204936720,11240,11240,11240,11240,0
20241017,161100,204936720,11240,11240,11240,11240,0
20241017,161000,204936720,11240,11240,11240,11240,0
20241017,160900,204936720,11240,11240,11240,11240,0
20241017,160800,204936720,11240,11240,11240,11240,0
20241017,160700,204936720,11240,11240,11240,11240,0
20241017,160600,204936720,11240,11240,11240,11240,0
20241017,160500,204936720,11240,11240,11240,11240,0
20241017,160400,204936720,11240,11240,11240,11240,0
20241017,160300,204936720,11240,11240,11240,11240,0
20241017,160200,204936720,11240,11240,11240,11240,0
20241017,160100,204936720,11240,11240,11240,11240,0
20241017,160000,204936720,11240,11240,11240,11240,0
20241017,155900,204936720,11240,11240,11240,11240,0
20241017,155800,204936720,11240,11240,11240,11240,0
20241017,155700,204936720,11240,11240,11240,11240,0
20241017,155600,204936720,11240,11240,11240,11240,0
20241017,155500,204936720,11240,11240,11240,11240,0
20241017,155400,204936720,11240,11240,11240,11240,0
20241017,155300,204936720,11240,11240,11240,11240,0
20241017,155200,204936720,11240,11240,11240,11240,0
20241017,155100,204936720,11240,11240,11240,11240,0
20241017,155000,204936720,11240,11240,11240,11240,0
20241017,154900,204936720,11240,11240,11240,11240,0
20241017,154800,204936720,11240,11240,11240,11240,0
20241017,154700,204936720,11240,11240,11240,11240,426
20241017,154600,204936720,11240,11240,11240,11240,0
20241017,154500,204936720,11240,11240,11240,11240,0
20241017,154400,204936720,11240,11240,11240,11240,0
20241017,154300,204936720,11240,11240,11240,11240,0
20241017,154200,204936720,11240,11240,11240,11240,0
20241017,154100,204936720,11240,11240,11240,11240,0
20241017,154000,204936720,11240,11240,11240,11240,0
20241017,153900,204936720,11240,11240,11240,11240,0
20241017,153800,204936720,11240,11240,11240,11240,0
20241017,153700,204936720,11240,11240,11240,11240,0
20241017,153600,204936720,11240,11240,11240,11240,0
20241017,153500,204936720,11240,11240,11240,11240,0
20241017,153400,204936720,11240,11240,11240,11240,0
20241017,153300,204936720,11240,11240,11240,11240,0
20241017,153200,204936720,11240,11240,11240,11240,0
20241017,153100,204936720,11240,11240,11240,11240,0
20241017,153000,204936720,11240,11240,11240,11240,426
20241017,152900,200148480,11240,11240,11240,11240,0
20241017,152800,200148480,11240,11240,11240,11240,0
20241017,152700,200148480,11240,11240,11240,11240,0
20241017,152600,200148480,11240,11240,11240,11240,0
20241017,152500,200148480,11240,11240,11240,11240,0
20241017,152400,200148480,11240,11240,11240,11240,0
20241017,152300,200148480,11240,11240,11240,11240,0
20241017,152200,200148480,11240,11240,11240,11240,0
20241017,152100,200148480,11240,11240,11240,11240,0
20241017,152000,200148480,11240,11240,11240,11240,0
20241017,151900,200148480,11240,11200,11250,11200,426
20241017,151800,195371800,11180,11190,11200,11180,709
20241017,151700,187431380,11180,11180,11180,11180,111
20241017,151600,186190400,11180,11180,11180,11180,6
20241017,151500,186123320,11180,11180,11180,11180,0
20241017,151400,186123320,11180,11170,11180,11170,5
20241017,151300,186067460,11190,11170,11190,11170,44
20241017,151200,185575910,11190,11190,11190,11190,0
20241017,151100,185575910,11190,11180,11190,11180,2
20241017,151000,185553540,11190,11190,11190,11190,0
20241017,150900,185553540,11190,11180,11190,11180,2
20241017,150800,185531170,11170,11170,11170,11170,0
20241017,150700,185531170,11170,11170,11170,11170,0
20241017,150600,185531170,11170,11170,11170,11170,0
20241017,150500,185531170,11170,11180,11180,11170,1414
20241017,150400,169735730,11190,11190,11190,11190,103
20241017,150300,168583160,11190,11190,11190,11190,103
20241017,150200,167430590,11190,11190,11190,11190,0
20241017,150100,167430590,11190,11190,11190,11190,0
20241017,150000,167430590,11190,11190,11190,11190,0
20241017,145900,167430590,11190,11200,11200,11190,30
20241017,145800,167094690,11200,11240,11240,11200,57
20241017,145700,166456100,11240,11240,11240,11240,2
20241017,145600,166433620,11200,11200,11200,11200,1
20241017,145500,166422420,11200,11200,11200,11200,0
20241017,145400,166422420,11200,11200,11200,11200,0
20241017,145300,166422420,11200,11200,11200,11200,0
20241017,145200,166422420,11200,11200,11250,11200,395
20241017,145100,161994300,11200,11240,11240,11200,754
20241017,145000,153542030,11220,11220,11220,11220,0
20241017,144900,153542030,11220,11220,11250,11210,62
20241017,144800,152846100,11190,11190,11190,11190,14
20241017,144700,152689440,11180,11180,11180,11180,12
20241017,144600,152555280,11180,11180,11180,11180,89
20241017,144500,151560260,11180,11180,11180,11180,1
20241017,144400,151549080,11180,11180,11180,11180,0
20241017,144300,151549080,11180,11180,11180,11180,0
20241017,144200,151549080,11180,11180,11180,11180,0
20241017,144100,151549080,11180,11180,11180,11180,0
20241017,144000,151549080,11180,11180,11180,11180,53
20241017,143900,150956540,11170,11180,11180,11170,68
20241017,143800,150196310,11180,11180,11180,11180,0
20241017,143700,150196310,11180,11200,11200,11180,1221
20241017,143600,136544310,11200,11200,11200,11200,2
20241017,143500,136521910,11200,11200,11200,11200,0
20241017,143400,136521910,11200,11200,11200,11200,50
20241017,143300,135961910,11200,11200,11200,11200,0
20241017,143200,135961910,11200,11200,11200,11200,0
20241017,143100,135961910,11200,11200,11200,11200,0
20241017,143000,135961910,11200,11200,11200,11200,0
20241017,142900,135961910,11200,11200,11200,11200,1
20241017,142800,135950710,11190,11190,11190,11190,0
20241017,142700,135950710,11190,11190,11190,11190,0
20241017,142600,135950710,11190,11200,11200,11190,6
20241017,142500,135883550,11220,11220,11220,11220,0
20241017,142400,135883550,11220,11220,11220,11220,0
20241017,142300,135883550,11220,11230,11230,11220,21
20241017,142200,135647820,11230,11210,11240,11210,40
20241017,142100,135198620,11240,11240,11240,11240,0
20241017,142000,135198620,11240,11240,11240,11240,0
20241017,141900,135198620,11240,11240,11240,11240,0
20241017,141800,135198620,11240,11240,11240,11240,0
20241017,141700,135198620,11240,11240,11240,11240,0
20241017,141600,135198620,11240,11230,11240,11230,2
20241017,141500,135176150,11230,11230,11230,11230,1
20241017,141400,135164920,11240,11240,11240,11240,1
20241017,141300,135153680,11190,11190,11190,11190,0
20241017,141200,135153680,11190,11230,11230,11190,625
20241017,141100,128150690,11230,11230,11230,11230,0
20241017,141000,128150690,11230,11230,11230,11230,0
20241017,140900,128150690,11230,11230,11230,11230,0
20241017,140800,128150690,11230,11230,11230,11230,0
20241017,140700,128150690,11230,11230,11230,11230,1
20241017,140600,128139460,11180,11180,11180,11180,141
20241017,140500,126563080,11190,11180,11190,11180,884
20241017,140400,116679290,11180,11180,11180,11180,0
20241017,140300,116679290,11180,11180,11180,11180,0
20241017,140200,116679290,11180,11180,11180,11180,0
20241017,140100,116679290,11180,11180,11180,11180,0
20241017,140000,116679290,11180,11180,11180,11180,0
20241017,135900,116679290,11180,11180,11180,11180,2
20241017,135800,116656930,11180,11180,11180,11180,3
20241017,135700,116623390,11180,11180,11180,11180,2
20241017,135600,116601030,11180,11180,11180,11180,1
20241017,135500,116589850,11180,11180,11180,11180,2
20241017,135400,116567490,11180,11180,11180,11180,0
20241017,135300,116567490,11180,11180,11180,11180,0
20241017,135200,116567490,11180,11180,11180,11180,20
20241017,135100,116343890,11180,11180,11180,11180,14
20241017,135000,116187370,11180,11180,11180,11180,10
20241017,134900,116075570,11180,11180,11180,11180,0
20241017,134800,116075570,11180,11180,11180,11180,0
20241017,134700,116075570,11180,11180,11180,11180,0
20241017,134600,116075570,11180,11180,11180,11180,2
20241017,134500,116053210,11180,11180,11180,11180,433
20241017,134400,111212270,11180,11180,11180,11180,13
20241017,134300,111066930,11180,11180,11180,11180,0
20241017,134200,111066930,11180,11180,11180,11180,0
20241017,134100,111066930,11180,11180,11180,11180,19
20241017,134000,110854510,11190,11190,11190,11190,0
20241017,133900,110854510,11190,11190,11190,11190,0
20241017,133800,110854510,11190,11190,11190,11190,0
20241017,133700,110854510,11190,11190,11190,11190,0
20241017,133600,110854510,11190,11190,11190,11190,2
20241017,133500,110832130,11190,11190,11190,11190,5
20241017,133400,110776180,11190,11190,11190,11190,1
20241017,133300,110764990,11180,11180,11180,11180,0
20241017,133200,110764990,11180,11180,11180,11180,0
20241017,133100,110764990,11180,11180,11180,11180,0
20241017,133000,110764990,11180,11180,11180,11180,0
20241017,132900,110764990,11180,11180,11180,11180,75
20241017,132800,109926490,11190,11190,11190,11190,0
20241017,132700,109926490,11190,11190,11190,11190,1
20241017,132600,109915300,11190,11190,11190,11190,0
20241017,132500,109915300,11190,11190,11190,11190,1
20241017,132400,109904110,11190,11190,11190,11190,1
20241017,132300,109892920,11190,11190,11190,11190,286
20241017,132200,106692580,11190,11190,11190,11190,0
20241017,132100,106692580,11190,11190,11190,11190,18
20241017,132000,106491160,11200,11200,11200,11200,0
20241017,131900,106491160,11200,11200,11200,11200,0
20241017,131800,106491160,11200,11200,11200,11200,0
20241017,131700,106491160,11200,11200,11200,11200,0
20241017,131600,106491160,11200,11200,11200,11200,7
20241017,131500,106412760,11200,11200,11200,11200,0
20241017,131400,106412760,11200,11200,11200,11200,0
20241017,131300,106412760,11200,11200,11200,11200,0
20241017,131200,106412760,11200,11200,11200,11200,0
20241017,131100,106412760,11200,11200,11200,11200,0
20241017,131000,106412760,11200,11200,11200,11200,0
20241017,130900,106412760,11200,11200,11200,11200,0
20241017,130800,106412760,11200,11200,11200,11200,0
20241017,130700,106412760,11200,11200,11200,11200,0
20241017,130600,106412760,11200,11200,11200,11200,6
20241017,130500,106345560,11190,11190,11190,11190,0
20241017,130400,106345560,11190,11190,11190,11190,0
20241017,130300,106345560,11190,11190,11190,11190,0
20241017,130200,106345560,11190,11190,11190,11190,0
20241017,130100,106345560,11190,11190,11190,11190,0
20241017,130000,106345560,11190,11190,11190,11190,0
20241017,125900,106345560,11190,11190,11190,11190,0
20241017,125800,106345560,11190,11190,11190,11190,0
20241017,125700,106345560,11190,11190,11190,11190,0
20241017,125600,106345560,11190,11190,11190,11190,0
20241017,125500,106345560,11190,11190,11190,11190,0
20241017,125400,106345560,11190,11190,11190,11190,0
20241017,125300,106345560,11190,11190,11190,11190,0
20241017,125200,106345560,11190,11190,11190,11190,0
20241017,125100,106345560,11190,11190,11190,11190,0
20241017,125000,106345560,11190,11190,11190,11190,0
20241017,124900,106345560,11190,11200,11200,11190,206
20241017,124800,104038560,11200,11200,11200,11200,0
20241017,124700,104038560,11200,11210,11210,11200,46
20241017,124600,103523230,11210,11240,11240,11210,1600
20241017,124500,85577320,11240,11240,11240,11240,0
20241017,124400,85577320,11240,11240,11240,11240,0
20241017,124300,85577320,11240,11240,11240,11240,0
20241017,124200,85577320,11240,11240,11240,11240,0
20241017,124100,85577320,11240,11240,11240,11240,0
20241017,124000,85577320,11240,11240,11240,11240,0
20241017,123900,85577320,11240,11240,11240,11240,0
20241017,123800,85577320,11240,11240,11240,11240,0
20241017,123700,85577320,11240,11240,11240,11240,0
20241017,123600,85577320,11240,11240,11240,11240,0
20241017,123500,85577320,11240,11240,11240,11240,0
20241017,123400,85577320,11240,11240,11240,11240,0
20241017,123300,85577320,11240,11250,11250,11240,10
20241017,123200,85464830,11250,11250,11250,11250,0
20241017,123100,85464830,11250,11250,11250,11250,0
20241017,123000,85464830,11250,11250,11250,11250,0
20241017,122900,85464830,11250,11250,11250,11250,0
20241017,122800,85464830,11250,11250,11250,11250,0
20241017,122700,85464830,11250,11250,11250,11250,0
20241017,122600,85464830,11250,11250,11250,11250,1
20241017,122500,85453580,11250,11250,11250,11250,1
20241017,122400,85442330,11250,11250,11250,11250,0
20241017,122300,85442330,11250,11250,11250,11250,0
20241017,122200,85442330,11250,11250,11250,11250,0
20241017,122100,85442330,11250,11250,11250,11250,0
20241017,122000,85442330,11250,11250,11250,11250,0
20241017,121900,85442330,11250,11250,11250,11250,0
20241017,121800,85442330,11250,11250,11250,11250,0
20241017,121700,85442330,11250,11250,11250,11250,0
20241017,121600,85442330,11250,11250,11250,11250,3
20241017,121500,85408580,11250,11250,11250,11250,1
20241017,121400,85397330,11250,11250,11250,11250,1
20241017,121300,85386080,11240,11240,11240,11240,2
20241017,121200,85363600,11250,11250,11250,11250,0
20241017,121100,85363600,11250,11250,11250,11250,0
20241017,121000,85363600,11250,11250,11250,11250,0
20241017,120900,85363600,11250,11250,11250,11250,0
20241017,120800,85363600,11250,11250,11250,11250,0
20241017,120700,85363600,11250,11250,11250,11250,0
20241017,120600,85363600,11250,11250,11250,11250,1
20241017,120500,85352350,11250,11250,11250,11250,1
20241017,120400,85341100,11250,11250,11250,11250,0
20241017,120300,85341100,11250,11250,11250,11250,1
20241017,120200,85329850,11250,11250,11250,11250,0
20241017,120100,85329850,11250,11250,11250,11250,0
20241017,120000,85329850,11250,11250,11250,11250,0
20241017,115900,85329850,11250,11250,11250,11250,0
20241017,115800,85329850,11250,11250,11250,11250,0
20241017,115700,85329850,11250,11250,11250,11250,0
20241017,115600,85329850,11250,11250,11250,11250,2
20241017,115500,85307350,11250,11250,11250,11250,0
20241017,115400,85307350,11250,11250,11250,11250,0
20241017,115300,85307350,11250,11250,11250,11250,0
20241017,115200,85307350,11250,11250,11250,11250,0
20241017,115100,85307350,11250,11250,11250,11250,0
20241017,115000,85307350,11250,11250,11250,11250,0
20241017,114900,85307350,11250,11250,11250,11250,0
20241017,114800,85307350,11250,11250,11250,11250,0
20241017,114700,85307350,11250,11250,11250,11250,0
20241017,114600,85307350,11250,11250,11250,11250,1
20241017,114500,85296100,11230,11230,11230,11230,0
20241017,114400,85296100,11230,11230,11230,11230,0
20241017,114300,85296100,11230,11230,11230,11230,0
20241017,114200,85296100,11230,11230,11230,11230,278
20241017,114100,82174160,11230,11230,11230,11230,200
20241017,114000,79928160,11220,11220,11220,11220,0
20241017,113900,79928160,11220,11220,11220,11220,2
20241017,113800,79905720,11220,11220,11220,11220,0
20241017,113700,79905720,11220,11220,11220,11220,0
20241017,113600,79905720,11220,11230,11230,11220,19
20241017,113500,79692530,11230,11230,11230,11230,1
20241017,113400,79681300,11230,11230,11230,11230,0
20241017,113300,79681300,11230,11230,11230,11230,0
20241017,113200,79681300,11230,11230,11230,11230,0
20241017,113100,79681300,11230,11230,11230,11230,0
20241017,113000,79681300,11230,11230,11230,11230,0
20241017,112900,79681300,11230,11230,11230,11230,0
20241017,112800,79681300,11230,11230,11230,11230,0
20241017,112700,79681300,11230,11230,11230,11230,0
20241017,112600,79681300,11230,11230,11230,11230,1
20241017,112500,79670070,11230,11230,11230,11230,0
20241017,112400,79670070,11230,11230,11230,11230,20
20241017,112300,79445470,11230,11230,11230,11230,0
20241017,112200,79445470,11230,11230,11230,11230,150
20241017,112100,77760970,11240,11240,11240,11240,0
20241017,112000,77760970,11240,11240,11240,11240,0
20241017,111900,77760970,11240,11240,11240,11240,0
20241017,111800,77760970,11240,11250,11250,11240,466
20241017,111700,72522980,11250,11250,11250,11250,0
20241017,111600,72522980,11250,11250,11250,11250,2
20241017,111500,72500480,11250,11250,11250,11250,1
20241017,111400,72489230,11250,11250,11250,11250,50
20241017,111300,71926730,11250,11250,11250,11250,0
20241017,111200,71926730,11250,11250,11250,11250,1
20241017,111100,71915480,11250,11250,11250,11250,0
20241017,111000,71915480,11250,11250,11250,11250,0
20241017,110900,71915480,11250,11250,11250,11250,0
20241017,110800,71915480,11250,11250,11250,11250,0
20241017,110700,71915480,11250,11250,11250,11250,0
20241017,110600,71915480,11250,11250,11250,11250,1
20241017,110500,71904230,11250,11250,11250,11250,1
20241017,110400,71892980,11240,11240,11240,11240,0
20241017,110300,71892980,11240,11240,11240,11240,0
20241017,110200,71892980,11240,11240,11240,11240,21
20241017,110100,71656940,11250,11250,11250,11250,0
20241017,110000,71656940,11250,11250,11250,11250,0
20241017,105900,71656940,11250,11250,11250,11250,0
20241017,105800,71656940,11250,11250,11250,11250,0
20241017,105700,71656940,11250,11250,11250,11250,0
20241017,105600,71656940,11250,11250,11250,11250,1
20241017,105500,71645690,11250,11250,11250,11250,0
20241017,105400,71645690,11250,11250,11250,11250,0
20241017,105300,71645690,11250,11250,11250,11240,4
20241017,105200,71600710,11250,11250,11250,11250,0
20241017,105100,71600710,11250,11250,11250,11250,0
20241017,105000,71600710,11250,11250,11250,11250,0
20241017,104900,71600710,11250,11250,11250,11250,0
20241017,104800,71600710,11250,11250,11250,11250,0
20241017,104700,71600710,11250,11250,11250,11250,0
20241017,104600,71600710,11250,11250,11250,11250,1
20241017,104500,71589460,11250,11250,11250,11250,0
20241017,104400,71589460,11250,11250,11250,11250,0
20241017,104300,71589460,11250,11250,11250,11250,0
20241017,104200,71589460,11250,11250,11250,11250,255
20241017,104100,68720710,11240,11240,11240,11240,0
20241017,104000,68720710,11240,11240,11240,11240,0
20241017,103900,68720710,11240,11240,11240,11240,0
20241017,103800,68720710,11240,11250,11250,11240,110
20241017,103700,67483830,11250,11250,11250,11250,0
20241017,103600,67483830,11250,11250,11250,11250,0
20241017,103500,67483830,11250,11250,11250,11250,0
20241017,103400,67483830,11250,11250,11250,11250,3
20241017,103300,67450080,11250,11250,11250,11250,0
20241017,103200,67450080,11250,11250,11250,11250,0
20241017,103100,67450080,11250,11250,11250,11250,0
20241017,103000,67450080,11250,11250,11250,11250,0
20241017,102900,67450080,11250,11250,11250,11250,26
20241017,102800,67157580,11250,11260,11260,11250,50
20241017,102700,66594760,11260,11280,11280,11260,50
20241017,102600,66031400,11280,11280,11280,11280,12
20241017,102500,65896040,11290,11290,11290,11290,0
20241017,102400,65896040,11290,11290,11290,11290,0
20241017,102300,65896040,11290,11290,11290,11290,0
20241017,102200,65896040,11290,11290,11290,11290,0
20241017,102100,65896040,11290,11330,11340,11290,1125
20241017,102000,53182400,11330,11300,11330,11300,381
20241017,101900,48875520,11290,11270,11290,11270,323
20241017,101800,45231250,11270,11270,11270,11270,0
20241017,101700,45231250,11270,11270,11270,11270,0
20241017,101600,45231250,11270,11270,11270,11270,3
20241017,101500,45197440,11270,11270,11270,11270,0
20241017,101400,45197440,11270,11270,11270,11270,1
20241017,101300,45186170,11260,11260,11260,11260,13
20241017,101200,45039790,11270,11270,11270,11270,201
20241017,101100,42774520,11260,11260,11260,11260,0
20241017,101000,42774520,11260,11260,11260,11260,1
20241017,100900,42763260,11260,11260,11260,11260,0
20241017,100800,42763260,11260,11260,11260,11260,0
20241017,100700,42763260,11260,11260,11260,11260,0
20241017,100600,42763260,11260,11260,11260,11260,1
20241017,100500,42752000,11260,11260,11260,11260,0
20241017,100400,42752000,11260,11260,11260,11260,0
20241017,100300,42752000,11260,11260,11260,11260,0
20241017,100200,42752000,11260,11260,11260,11260,0
20241017,100100,42752000,11260,11260,11260,11260,0
20241017,100000,42752000,11260,11260,11260,11260,0
20241017,095900,42752000,11260,11260,11260,11260,0
20241017,095800,42752000,11260,11260,11260,11260,0
20241017,095700,42752000,11260,11260,11260,11260,0
20241017,095600,42752000,11260,11260,11260,11260,1
20241017,095500,42740740,11260,11280,11280,11260,24
20241017,095400,42470360,11230,11230,11230,11230,587
20241017,095300,35878350,11230,11230,11230,11230,1
20241017,095200,35867120,11230,11230,11230,11230,1
20241017,095100,35855890,11220,11220,11220,11220,0
20241017,095000,35855890,11220,11220,11220,11220,48
20241017,094900,35317330,11230,11230,11230,11230,199
20241017,094800,33082560,11240,11270,11270,11240,1300
20241017,094700,18467340,11280,11280,11280,11280,0
20241017,094600,18467340,11280,11280,11280,11280,38
20241017,094500,18038700,11290,11290,11290,11290,0
20241017,094400,18038700,11290,11290,11290,11290,0
20241017,094300,18038700,11290,11280,11290,11280,23
20241017,094200,17779150,11300,11300,11300,11300,4
20241017,094100,17733950,11300,11290,11300,11290,11
20241017,094000,17609750,11300,11300,11300,11300,0
20241017,093900,17609750,11300,11300,11300,11300,45
20241017,093800,17101250,11300,11300,11300,11300,3
20241017,093700,17067350,11300,11300,11300,11300,0
20241017,093600,17067350,11300,11300,11300,11300,2
20241017,093500,17044750,11290,11280,11290,11280,74
20241017,093400,16209820,11270,11270,11270,11270,24
20241017,093300,15939340,11270,11270,11270,11270,0
20241017,093200,15939340,11270,11270,11270,11270,1
20241017,093100,15928070,11280,11270,11280,11270,12
20241017,093000,15792720,11270,11280,11280,11270,5
20241017,092900,15736350,11280,11280,11280,11280,0
20241017,092800,15736350,11280,11280,11280,11280,0
20241017,092700,15736350,11280,11280,11280,11280,0
20241017,092600,15736350,11280,11280,11280,11280,0
20241017,092500,15736350,11280,11280,11280,11280,0
20241017,092400,15736350,11280,11280,11280,11280,10
20241017,092300,15623550,11280,11280,11280,11280,1
20241017,092200,15612270,11270,11270,11270,11270,1
20241017,092100,15601000,11280,11280,11280,11280,0
20241017,092000,15601000,11280,11280,11280,11280,0
20241017,091900,15601000,11280,11280,11280,11280,0
20241017,091800,15601000,11280,11280,11280,11280,0
20241017,091700,15601000,11280,11280,11280,11280,0
20241017,091600,15601000,11280,11280,11280,11280,0
20241017,091500,15601000,11280,11280,11280,11280,0
20241017,091400,15601000,11280,11280,11280,11280,0
20241017,091300,15601000,11280,11270,11280,11270,110
20241017,091200,14360440,11270,11270,11270,11270,64
20241017,091100,13639160,11270,11270,11270,11270,0
20241017,091000,13639160,11270,11270,11270,11270,0
20241017,090900,13639160,11270,11270,11270,11270,0
20241017,090800,13639160,11270,11270,11270,11270,5
20241017,090700,13582810,11270,11270,11270,11270,0
20241017,090600,13582810,11270,11280,11280,11270,2
20241017,090500,13560260,11230,11230,11230,11230,0
20241017,090400,13560260,11230,11230,11230,11230,0
20241017,090300,13560260,11230,11230,11230,11230,0
20241017,090200,13560260,11230,11230,11230,11230,0
20241017,090100,13560260,11230,11230,11230,11230,0
20241017,090000,13560260,11230,11240,11240,11230,1207