stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,191800,221460280,11250,11250,11250,11250,668
20241015,191700,221460280,11250,11250,11250,11250,0
20241015,191600,221460280,11250,11250,11250,11250,0
20241015,191500,221460280,11250,11250,11250,11250,0
20241015,191400,221460280,11250,11250,11250,11250,0
20241015,191300,221460280,11250,11250,11250,11250,0
20241015,191200,221460280,11250,11250,11250,11250,0
20241015,191100,221460280,11250,11250,11250,11250,0
20241015,191000,221460280,11250,11250,11250,11250,0
20241015,190900,221460280,11250,11250,11250,11250,0
20241015,190800,221460280,11250,11250,11250,11250,0
20241015,190700,221460280,11250,11250,11250,11250,0
20241015,190600,221460280,11250,11250,11250,11250,0
20241015,190500,221460280,11250,11250,11250,11250,0
20241015,190400,221460280,11250,11250,11250,11250,0
20241015,190300,221460280,11250,11250,11250,11250,0
20241015,190200,221460280,11250,11250,11250,11250,0
20241015,190100,221460280,11250,11250,11250,11250,0
20241015,190000,221460280,11250,11250,11250,11250,0
20241015,185900,221460280,11250,11250,11250,11250,0
20241015,185800,221460280,11250,11250,11250,11250,0
20241015,185700,221460280,11250,11250,11250,11250,0
20241015,185600,221460280,11250,11250,11250,11250,0
20241015,185500,221460280,11250,11250,11250,11250,0
20241015,185400,221460280,11250,11250,11250,11250,0
20241015,185300,221460280,11250,11250,11250,11250,0
20241015,185200,221460280,11250,11250,11250,11250,0
20241015,185100,221460280,11250,11250,11250,11250,0
20241015,185000,221460280,11250,11250,11250,11250,0
20241015,184900,221460280,11250,11250,11250,11250,0
20241015,184800,221460280,11250,11250,11250,11250,668
20241015,184700,221460280,11250,11250,11250,11250,0
20241015,184600,221460280,11250,11250,11250,11250,0
20241015,184500,221460280,11250,11250,11250,11250,0
20241015,184400,221460280,11250,11250,11250,11250,0
20241015,184300,221460280,11250,11250,11250,11250,0
20241015,184200,221460280,11250,11250,11250,11250,0
20241015,184100,221460280,11250,11250,11250,11250,0
20241015,184000,221460280,11250,11250,11250,11250,0
20241015,183900,221460280,11250,11250,11250,11250,0
20241015,183800,221460280,11250,11250,11250,11250,0
20241015,183700,221460280,11250,11250,11250,11250,0
20241015,183600,221460280,11250,11250,11250,11250,0
20241015,183500,221460280,11250,11250,11250,11250,0
20241015,183400,221460280,11250,11250,11250,11250,0
20241015,183300,221460280,11250,11250,11250,11250,0
20241015,183200,221460280,11250,11250,11250,11250,0
20241015,183100,221460280,11250,11250,11250,11250,0
20241015,183000,221460280,11250,11250,11250,11250,0
20241015,182900,221460280,11250,11250,11250,11250,0
20241015,182800,221460280,11250,11250,11250,11250,0
20241015,182700,221460280,11250,11250,11250,11250,0
20241015,182600,221460280,11250,11250,11250,11250,0
20241015,182500,221460280,11250,11250,11250,11250,0
20241015,182400,221460280,11250,11250,11250,11250,0
20241015,182300,221460280,11250,11250,11250,11250,0
20241015,182200,221460280,11250,11250,11250,11250,0
20241015,182100,221460280,11250,11250,11250,11250,0
20241015,182000,221460280,11250,11250,11250,11250,0
20241015,181900,221460280,11250,11250,11250,11250,0
20241015,181800,221460280,11250,11250,11250,11250,668
20241015,181700,221460280,11250,11250,11250,11250,0
20241015,181600,221460280,11250,11250,11250,11250,0
20241015,181500,221460280,11250,11250,11250,11250,0
20241015,181400,221460280,11250,11250,11250,11250,0
20241015,181300,221460280,11250,11250,11250,11250,0
20241015,181200,221460280,11250,11250,11250,11250,0
20241015,181100,221460280,11250,11250,11250,11250,0
20241015,181000,221460280,11250,11250,11250,11250,0
20241015,180900,221460280,11250,11250,11250,11250,0
20241015,180800,221460280,11250,11250,11250,11250,0
20241015,180700,221460280,11250,11250,11250,11250,0
20241015,180600,221460280,11250,11250,11250,11250,0
20241015,180500,221460280,11250,11250,11250,11250,0
20241015,180400,221460280,11250,11250,11250,11250,0
20241015,180300,221460280,11250,11250,11250,11250,0
20241015,180200,221460280,11250,11250,11250,11250,0
20241015,180100,221460280,11250,11250,11250,11250,0
20241015,180000,221460280,11250,11250,11250,11250,0
20241015,175900,221460280,11250,11250,11250,11250,0
20241015,175800,221460280,11250,11250,11250,11250,0
20241015,175700,221460280,11250,11250,11250,11250,0
20241015,175600,221460280,11250,11250,11250,11250,0
20241015,175500,221460280,11250,11250,11250,11250,0
20241015,175400,221460280,11250,11250,11250,11250,0
20241015,175300,221460280,11250,11250,11250,11250,0
20241015,175200,221460280,11250,11250,11250,11250,0
20241015,175100,221460280,11250,11250,11250,11250,0
20241015,175000,221460280,11250,11250,11250,11250,0
20241015,174900,221460280,11250,11250,11250,11250,0
20241015,174800,221460280,11250,11250,11250,11250,668
20241015,174700,221460280,11250,11250,11250,11250,0
20241015,174600,221460280,11250,11250,11250,11250,0
20241015,174500,221460280,11250,11250,11250,11250,0
20241015,174400,221460280,11250,11250,11250,11250,0
20241015,174300,221460280,11250,11250,11250,11250,0
20241015,174200,221460280,11250,11250,11250,11250,0
20241015,174100,221460280,11250,11250,11250,11250,0
20241015,174000,221460280,11250,11250,11250,11250,0
20241015,173900,221460280,11250,11250,11250,11250,0
20241015,173800,221460280,11250,11250,11250,11250,0
20241015,173700,221460280,11250,11250,11250,11250,0
20241015,173600,221460280,11250,11250,11250,11250,0
20241015,173500,221460280,11250,11250,11250,11250,0
20241015,173400,221460280,11250,11250,11250,11250,0
20241015,173300,221460280,11250,11250,11250,11250,0
20241015,173200,221460280,11250,11250,11250,11250,0
20241015,173100,221460280,11250,11250,11250,11250,0
20241015,173000,221460280,11250,11250,11250,11250,0
20241015,172900,221460280,11250,11250,11250,11250,0
20241015,172800,221460280,11250,11250,11250,11250,0
20241015,172700,221460280,11250,11250,11250,11250,0
20241015,172600,221460280,11250,11250,11250,11250,0
20241015,172500,221460280,11250,11250,11250,11250,0
20241015,172400,221460280,11250,11250,11250,11250,0
20241015,172300,221460280,11250,11250,11250,11250,0
20241015,172200,221460280,11250,11250,11250,11250,0
20241015,172100,221460280,11250,11250,11250,11250,0
20241015,172000,221460280,11250,11250,11250,11250,0
20241015,171900,221460280,11250,11250,11250,11250,0
20241015,171800,221460280,11250,11250,11250,11250,668
20241015,171700,221460280,11250,11250,11250,11250,0
20241015,171600,221460280,11250,11250,11250,11250,0
20241015,171500,221460280,11250,11250,11250,11250,0
20241015,171400,221460280,11250,11250,11250,11250,0
20241015,171300,221460280,11250,11250,11250,11250,0
20241015,171200,221460280,11250,11250,11250,11250,0
20241015,171100,221460280,11250,11250,11250,11250,0
20241015,171000,221460280,11250,11250,11250,11250,0
20241015,170900,221460280,11250,11250,11250,11250,0
20241015,170800,221460280,11250,11250,11250,11250,0
20241015,170700,221460280,11250,11250,11250,11250,0
20241015,170600,221460280,11250,11250,11250,11250,0
20241015,170500,221460280,11250,11250,11250,11250,0
20241015,170400,221460280,11250,11250,11250,11250,0
20241015,170300,221460280,11250,11250,11250,11250,0
20241015,170200,221460280,11250,11250,11250,11250,0
20241015,170100,221460280,11250,11250,11250,11250,0
20241015,170000,221460280,11250,11250,11250,11250,0
20241015,165900,221460280,11250,11250,11250,11250,0
20241015,165800,221460280,11250,11250,11250,11250,0
20241015,165700,221460280,11250,11250,11250,11250,0
20241015,165600,221460280,11250,11250,11250,11250,0
20241015,165500,221460280,11250,11250,11250,11250,0
20241015,165400,221460280,11250,11250,11250,11250,0
20241015,165300,221460280,11250,11250,11250,11250,0
20241015,165200,221460280,11250,11250,11250,11250,0
20241015,165100,221460280,11250,11250,11250,11250,0
20241015,165000,221460280,11250,11250,11250,11250,0
20241015,164900,221460280,11250,11250,11250,11250,0
20241015,164800,221460280,11250,11250,11250,11250,668
20241015,164700,221460280,11250,11250,11250,11250,0
20241015,164600,221460280,11250,11250,11250,11250,0
20241015,164500,221460280,11250,11250,11250,11250,0
20241015,164400,221460280,11250,11250,11250,11250,0
20241015,164300,221460280,11250,11250,11250,11250,0
20241015,164200,221460280,11250,11250,11250,11250,0
20241015,164100,221460280,11250,11250,11250,11250,0
20241015,164000,221460280,11250,11250,11250,11250,0
20241015,163900,221460280,11250,11250,11250,11250,0
20241015,163800,221460280,11250,11250,11250,11250,0
20241015,163700,221460280,11250,11250,11250,11250,0
20241015,163600,221460280,11250,11250,11250,11250,0
20241015,163500,221460280,11250,11250,11250,11250,0
20241015,163400,221460280,11250,11250,11250,11250,0
20241015,163300,221460280,11250,11250,11250,11250,0
20241015,163200,221460280,11250,11250,11250,11250,0
20241015,163100,221460280,11250,11250,11250,11250,0
20241015,163000,221460280,11250,11250,11250,11250,0
20241015,162900,221460280,11250,11250,11250,11250,0
20241015,162800,221460280,11250,11250,11250,11250,0
20241015,162700,221460280,11250,11250,11250,11250,0
20241015,162600,221460280,11250,11250,11250,11250,0
20241015,162500,221460280,11250,11250,11250,11250,0
20241015,162400,221460280,11250,11250,11250,11250,0
20241015,162300,221460280,11250,11250,11250,11250,0
20241015,162200,221460280,11250,11250,11250,11250,0
20241015,162100,221460280,11250,11250,11250,11250,0
20241015,162000,221460280,11250,11250,11250,11250,0
20241015,161900,221460280,11250,11250,11250,11250,0
20241015,161800,221460280,11250,11250,11250,11250,668
20241015,161700,221460280,11250,11250,11250,11250,0
20241015,161600,221460280,11250,11250,11250,11250,0
20241015,161500,221460280,11250,11250,11250,11250,0
20241015,161400,221460280,11250,11250,11250,11250,0
20241015,161300,221460280,11250,11250,11250,11250,0
20241015,161200,221460280,11250,11250,11250,11250,0
20241015,161100,221460280,11250,11250,11250,11250,0
20241015,161000,221460280,11250,11250,11250,11250,0
20241015,160900,221460280,11250,11250,11250,11250,0
20241015,160800,221460280,11250,11250,11250,11250,0
20241015,160700,221460280,11250,11250,11250,11250,0
20241015,160600,221460280,11250,11250,11250,11250,0
20241015,160500,221460280,11250,11250,11250,11250,0
20241015,160400,221460280,11250,11250,11250,11250,0
20241015,160300,221460280,11250,11250,11250,11250,0
20241015,160200,221460280,11250,11250,11250,11250,0
20241015,160100,221460280,11250,11250,11250,11250,0
20241015,160000,221460280,11250,11250,11250,11250,0
20241015,155900,221460280,11250,11250,11250,11250,0
20241015,155800,221460280,11250,11250,11250,11250,0
20241015,155700,221460280,11250,11250,11250,11250,0
20241015,155600,221460280,11250,11250,11250,11250,0
20241015,155500,221460280,11250,11250,11250,11250,0
20241015,155400,221460280,11250,11250,11250,11250,0
20241015,155300,221460280,11250,11250,11250,11250,0
20241015,155200,221460280,11250,11250,11250,11250,0
20241015,155100,221460280,11250,11250,11250,11250,0
20241015,155000,221460280,11250,11250,11250,11250,0
20241015,154900,221460280,11250,11250,11250,11250,0
20241015,154800,221460280,11250,11250,11250,11250,668
20241015,154700,221460280,11250,11250,11250,11250,0
20241015,154600,221460280,11250,11250,11250,11250,0
20241015,154500,221460280,11250,11250,11250,11250,0
20241015,154400,221460280,11250,11250,11250,11250,0
20241015,154300,221460280,11250,11250,11250,11250,0
20241015,154200,221460280,11250,11250,11250,11250,0
20241015,154100,221460280,11250,11250,11250,11250,0
20241015,154000,221460280,11250,11250,11250,11250,0
20241015,153900,221460280,11250,11250,11250,11250,0
20241015,153800,221460280,11250,11250,11250,11250,0
20241015,153700,221460280,11250,11250,11250,11250,0
20241015,153600,221460280,11250,11250,11250,11250,0
20241015,153500,221460280,11250,11250,11250,11250,0
20241015,153400,221460280,11250,11250,11250,11250,0
20241015,153300,221460280,11250,11250,11250,11250,0
20241015,153200,221460280,11250,11250,11250,11250,0
20241015,153100,221460280,11250,11250,11250,11250,0
20241015,153000,221460280,11250,11250,11250,11250,668
20241015,152900,213945280,11200,11200,11200,11200,0
20241015,152800,213945280,11200,11200,11200,11200,0
20241015,152700,213945280,11200,11200,11200,11200,0
20241015,152600,213945280,11200,11200,11200,11200,0
20241015,152500,213945280,11200,11200,11200,11200,0
20241015,152400,213945280,11200,11200,11200,11200,0
20241015,152300,213945280,11200,11200,11200,11200,0
20241015,152200,213945280,11200,11200,11200,11200,0
20241015,152100,213945280,11200,11200,11200,11200,0
20241015,152000,213945280,11200,11200,11200,11200,0
20241015,151900,213945280,11200,11190,11200,11190,105
20241015,151800,212770240,11200,11200,11200,11200,2
20241015,151700,212747840,11190,11200,11200,11190,6
20241015,151600,212680680,11200,11190,11200,11190,50
20241015,151500,212121160,11200,11200,11200,11200,4
20241015,151400,212076360,11200,11190,11200,11190,144
20241015,151300,210464960,11200,11200,11200,11200,3
20241015,151200,210431360,11200,11200,11200,11200,2
20241015,151100,210408960,11200,11200,11200,11200,15
20241015,151000,210240960,11190,11190,11200,11190,5
20241015,150900,210184990,11190,11200,11200,11190,4
20241015,150800,210140200,11200,11200,11200,11200,4
20241015,150700,210095400,11200,11200,11200,11200,3
20241015,150600,210061800,11200,11200,11210,11200,4
20241015,150500,210016990,11200,11200,11200,11200,14
20241015,150400,209860190,11200,11200,11200,11200,3
20241015,150300,209826590,11200,11200,11200,11200,2
20241015,150200,209804190,11200,11200,11200,11200,4
20241015,150100,209759390,11190,11200,11200,11190,11
20241015,150000,209636260,11200,11200,11200,11200,1
20241015,145900,209625060,11200,11200,11200,11200,5
20241015,145800,209569060,11190,11200,11200,11190,3
20241015,145700,209535470,11200,11220,11220,11200,49
20241015,145600,208986560,11220,11220,11220,11220,2
20241015,145500,208964120,11200,11200,11200,11200,125
20241015,145400,207564120,11210,11240,11240,11200,45
20241015,145300,207059980,11200,11240,11240,11200,722
20241015,145200,198973480,11250,11210,11250,11210,48
20241015,145100,198435360,11200,11200,11200,11200,367
20241015,145000,194324960,11200,11200,11200,11200,4
20241015,144900,194280160,11190,11200,11200,11190,22
20241015,144800,194033770,11210,11220,11220,11210,37
20241015,144700,193618770,11220,11220,11220,11220,4
20241015,144600,193573890,11240,11200,11240,11200,722
20241015,144500,185487410,11220,11240,11240,11220,19
20241015,144400,185274130,11220,11230,11230,11220,78
20241015,144300,184398310,11230,11200,11230,11200,589
20241015,144200,177801450,11200,11190,11200,11190,250
20241015,144100,175001460,11200,11210,11210,11200,29
20241015,144000,174676630,11200,11200,11210,11200,10
20241015,143900,174564590,11200,11240,11250,11200,1960
20241015,143800,152592680,11240,11240,11240,11240,4
20241015,143700,152547720,11240,11240,11240,11230,47
20241015,143600,152019880,11240,11240,11240,11240,3
20241015,143500,151986160,11240,11240,11240,11240,7
20241015,143400,151907480,11240,11240,11240,11240,2
20241015,143300,151885000,11240,11240,11240,11240,24
20241015,143200,151615240,11240,11240,11240,11240,1
20241015,143100,151604000,11240,11240,11240,11240,5
20241015,143000,151547800,11240,11240,11240,11240,3
20241015,142900,151514080,11240,11240,11240,11240,12
20241015,142800,151379200,11240,11240,11240,11240,6
20241015,142700,151311760,11240,11240,11240,11240,3
20241015,142600,151278040,11240,11240,11240,11240,3
20241015,142500,151244320,11240,11240,11240,11240,3
20241015,142400,151210600,11240,11240,11240,11240,5
20241015,142300,151154400,11240,11240,11240,11240,23
20241015,142200,150895880,11240,11240,11240,11240,3
20241015,142100,150862160,11240,11240,11240,11240,3
20241015,142000,150828440,11240,11240,11240,11240,3
20241015,141900,150794720,11240,11240,11240,11240,4
20241015,141800,150749760,11240,11240,11240,11240,3
20241015,141700,150716040,11240,11240,11240,11240,2
20241015,141600,150693560,11250,11230,11250,11230,27
20241015,141500,150390170,11240,11240,11240,11240,6
20241015,141400,150322730,11240,11240,11240,11240,5
20241015,141300,150266530,11240,11240,11250,11240,32
20241015,141200,149906840,11240,11240,11240,11240,5
20241015,141100,149850640,11240,11240,11240,11240,2
20241015,141000,149828160,11230,11240,11240,11230,17
20241015,140900,149637210,11240,11240,11240,11240,2
20241015,140800,149614730,11240,11250,11250,11240,17
20241015,140700,149423640,11250,11250,11250,11250,2
20241015,140600,149401140,11250,11230,11250,11220,206
20241015,140500,147089210,11240,11240,11240,11240,5
20241015,140400,147033010,11240,11240,11240,11230,204
20241015,140300,144742050,11240,11240,11240,11240,25
20241015,140200,144461050,11240,11240,11240,11240,4
20241015,140100,144416090,11240,11240,11240,11240,2
20241015,140000,144393610,11240,11240,11240,11240,3
20241015,135900,144359890,11240,11240,11240,11240,2
20241015,135800,144337410,11240,11240,11240,11240,7
20241015,135700,144258730,11250,11250,11250,11250,2
20241015,135600,144236230,11250,11240,11250,11240,51
20241015,135500,143662980,11240,11240,11250,11240,108
20241015,135400,142449050,11240,11240,11240,11240,3
20241015,135300,142415330,11240,11240,11240,11240,38
20241015,135200,141988210,11240,11240,11240,11240,5
20241015,135100,141932010,11250,11240,11250,11240,2
20241015,135000,141909520,11240,11240,11240,11240,4
20241015,134900,141864560,11240,11240,11240,11240,1
20241015,134800,141853320,11240,11240,11240,11240,25
20241015,134700,141572320,11240,11240,11240,11240,1
20241015,134600,141561080,11240,11240,11240,11240,8
20241015,134500,141471160,11240,11240,11240,11240,65
20241015,134400,140740560,11240,11240,11240,11240,3
20241015,134300,140706840,11240,11240,11240,11240,23
20241015,134200,140448320,11240,11240,11240,11240,3
20241015,134100,140414600,11240,11240,11240,11240,2
20241015,134000,140392120,11240,11240,11240,11240,2
20241015,133900,140369640,11240,11240,11240,11240,3
20241015,133800,140335920,11240,11240,11240,11240,3
20241015,133700,140302200,11240,11240,11240,11240,3
20241015,133600,140268480,11240,11240,11240,11240,3
20241015,133500,140234760,11240,11240,11240,11240,6
20241015,133400,140167320,11240,11240,11240,11240,3
20241015,133300,140133600,11240,11240,11240,11240,22
20241015,133200,139886320,11240,11240,11240,11240,5
20241015,133100,139830120,11240,11240,11240,11240,3
20241015,133000,139796400,11230,11240,11240,11230,28
20241015,132900,139481910,11240,11240,11240,11240,1
20241015,132800,139470670,11240,11240,11240,11240,3
20241015,132700,139436950,11240,11250,11250,11240,18
20241015,132600,139234610,11250,11250,11250,11250,3
20241015,132500,139200860,11250,11250,11250,11250,4
20241015,132400,139155860,11240,11240,11240,11240,2
20241015,132300,139133380,11240,11250,11250,11240,51
20241015,132200,138560020,11240,11240,11240,11240,3
20241015,132100,138526300,11240,11240,11240,11240,0
20241015,132000,138526300,11240,11240,11240,11240,2
20241015,131900,138503820,11240,11240,11240,11240,1
20241015,131800,138492580,11240,11240,11240,11240,1
20241015,131700,138481340,11240,11240,11240,11240,33
20241015,131600,138110420,11240,11240,11240,11240,0
20241015,131500,138110420,11240,11240,11240,11240,0
20241015,131400,138110420,11240,11240,11240,11240,0
20241015,131300,138110420,11240,11240,11240,11240,12
20241015,131200,137975540,11250,11250,11250,11250,1
20241015,131100,137964290,11230,11230,11230,11230,20
20241015,131000,137739690,11220,11220,11220,11220,0
20241015,130900,137739690,11220,11210,11220,11210,134
20241015,130800,136237050,11200,11200,11200,11200,0
20241015,130700,136237050,11200,11200,11200,11200,50
20241015,130600,135677050,11210,11210,11210,11210,1
20241015,130500,135665840,11210,11210,11210,11210,2
20241015,130400,135643420,11210,11210,11210,11210,0
20241015,130300,135643420,11210,11210,11210,11210,26
20241015,130200,135351960,11210,11210,11210,11210,0
20241015,130100,135351960,11210,11210,11210,11210,0
20241015,130000,135351960,11210,11210,11210,11210,1
20241015,125900,135340750,11210,11210,11210,11210,0
20241015,125800,135340750,11210,11210,11210,11210,1
20241015,125700,135329540,11210,11210,11210,11210,0
20241015,125600,135329540,11210,11210,11210,11210,0
20241015,125500,135329540,11210,11210,11210,11210,1
20241015,125400,135318330,11200,11200,11200,11200,61
20241015,125300,134635130,11200,11200,11200,11200,3
20241015,125200,134601530,11200,11200,11200,11200,0
20241015,125100,134601530,11200,11200,11200,11200,0
20241015,125000,134601530,11200,11200,11200,11200,47
20241015,124900,134075130,11210,11210,11210,11210,0
20241015,124800,134075130,11210,11210,11210,11210,1
20241015,124700,134063920,11210,11210,11210,11210,0
20241015,124600,134063920,11210,11210,11210,11210,0
20241015,124500,134063920,11210,11210,11210,11210,3
20241015,124400,134030290,11210,11210,11210,11210,0
20241015,124300,134030290,11210,11200,11210,11200,13
20241015,124200,133884680,11200,11200,11200,11200,0
20241015,124100,133884680,11200,11200,11200,11200,15
20241015,124000,133716680,11200,11200,11200,11200,1
20241015,123900,133705480,11200,11200,11200,11200,0
20241015,123800,133705480,11200,11200,11200,11200,1
20241015,123700,133694280,11200,11200,11200,11200,9
20241015,123600,133593480,11200,11200,11200,11200,1
20241015,123500,133582280,11200,11200,11200,11200,2
20241015,123400,133559880,11200,11200,11200,11200,0
20241015,123300,133559880,11200,11200,11200,11200,66
20241015,123200,132820680,11200,11200,11200,11200,1000
20241015,123100,121620680,11210,11210,11210,11210,0
20241015,123000,121620680,11210,11200,11210,11200,22
20241015,122900,121374270,11200,11200,11200,11200,0
20241015,122800,121374270,11200,11200,11200,11200,1
20241015,122700,121363070,11200,11200,11200,11200,0
20241015,122600,121363070,11200,11200,11200,11200,0
20241015,122500,121363070,11200,11200,11200,11200,2
20241015,122400,121340670,11200,11200,11200,11200,0
20241015,122300,121340670,11200,11200,11200,11200,22
20241015,122200,121094270,11200,11200,11200,11200,13
20241015,122100,120948670,11190,11190,11190,11190,0
20241015,122000,120948670,11190,11190,11190,11190,0
20241015,121900,120948670,11190,11200,11200,11190,19
20241015,121800,120735880,11200,11200,11200,11200,0
20241015,121700,120735880,11200,11200,11200,11200,0
20241015,121600,120735880,11200,11200,11200,11200,0
20241015,121500,120735880,11200,11200,11200,11200,2
20241015,121400,120713480,11200,11200,11200,11200,0
20241015,121300,120713480,11200,11200,11200,11200,20
20241015,121200,120489480,11200,11200,11200,11200,1
20241015,121100,120478280,11200,11200,11200,11200,0
20241015,121000,120478280,11200,11200,11200,11200,0
20241015,120900,120478280,11200,11200,11200,11200,0
20241015,120800,120478280,11200,11200,11200,11200,0
20241015,120700,120478280,11200,11210,11210,11200,15
20241015,120600,120310270,11210,11210,11210,11210,15
20241015,120500,120142120,11200,11200,11200,11200,80
20241015,120400,119246120,11210,11210,11210,11210,1
20241015,120300,119234910,11200,11200,11200,11200,0
20241015,120200,119234910,11200,11200,11200,11200,0
20241015,120100,119234910,11200,11200,11200,11200,1
20241015,120000,119223710,11200,11200,11200,11200,12
20241015,115900,119089310,11200,11200,11200,11200,100
20241015,115800,117969310,11210,11210,11210,11210,1
20241015,115700,117958100,11200,11200,11200,11200,0
20241015,115600,117958100,11200,11200,11200,11200,0
20241015,115500,117958100,11200,11200,11200,11200,0
20241015,115400,117958100,11200,11200,11200,11200,0
20241015,115300,117958100,11200,11210,11210,11200,24
20241015,115200,117689080,11210,11210,11210,11210,1
20241015,115100,117677870,11210,11210,11210,11210,0
20241015,115000,117677870,11210,11210,11210,11210,0
20241015,114900,117677870,11210,11210,11210,11210,39
20241015,114800,117240680,11220,11220,11220,11220,1
20241015,114700,117229460,11210,11210,11210,11210,0
20241015,114600,117229460,11210,11210,11210,11210,0
20241015,114500,117229460,11210,11210,11210,11210,100
20241015,114400,116108460,11220,11220,11220,11220,0
20241015,114300,116108460,11220,11220,11220,11210,49
20241015,114200,115558950,11220,11220,11220,11220,0
20241015,114100,115558950,11220,11220,11220,11220,0
20241015,114000,115558950,11220,11220,11220,11220,2
20241015,113900,115536510,11220,11220,11220,11220,0
20241015,113800,115536510,11220,11220,11220,11220,1
20241015,113700,115525290,11220,11220,11220,11220,0
20241015,113600,115525290,11220,11220,11220,11220,0
20241015,113500,115525290,11220,11220,11220,11220,12
20241015,113400,115390650,11220,11220,11220,11220,0
20241015,113300,115390650,11220,11220,11220,11220,20
20241015,113200,115166250,11220,11220,11220,11220,1
20241015,113100,115155030,11210,11210,11210,11210,0
20241015,113000,115155030,11210,11210,11210,11210,0
20241015,112900,115155030,11210,11210,11210,11210,0
20241015,112800,115155030,11210,11210,11210,11210,0
20241015,112700,115155030,11210,11210,11210,11210,0
20241015,112600,115155030,11210,11210,11210,11210,0
20241015,112500,115155030,11210,11210,11210,11210,0
20241015,112400,115155030,11210,11210,11210,11210,9
20241015,112300,115054140,11210,11210,11210,11210,20
20241015,112200,114829940,11210,11210,11210,11210,0
20241015,112100,114829940,11210,11210,11210,11210,0
20241015,112000,114829940,11210,11210,11210,11210,0
20241015,111900,114829940,11210,11210,11210,11210,0
20241015,111800,114829940,11210,11210,11210,11210,1
20241015,111700,114818730,11200,11200,11200,11200,0
20241015,111600,114818730,11200,11200,11200,11200,0
20241015,111500,114818730,11200,11200,11200,11200,105
20241015,111400,113642730,11190,11190,11190,11190,0
20241015,111300,113642730,11190,11190,11190,11190,0
20241015,111200,113642730,11190,11190,11190,11190,0
20241015,111100,113642730,11190,11190,11190,11190,0
20241015,111000,113642730,11190,11190,11190,11190,0
20241015,110900,113642730,11190,11190,11190,11190,1
20241015,110800,113631540,11200,11200,11200,11200,0
20241015,110700,113631540,11200,11200,11200,11200,26
20241015,110600,113340340,11220,11220,11220,11220,0
20241015,110500,113340340,11220,11220,11220,11220,0
20241015,110400,113340340,11220,11220,11220,11220,0
20241015,110300,113340340,11220,11220,11220,11220,0
20241015,110200,113340340,11220,11220,11220,11220,0
20241015,110100,113340340,11220,11220,11220,11220,0
20241015,110000,113340340,11220,11220,11220,11220,0
20241015,105900,113340340,11220,11190,11220,11190,21
20241015,105800,113105310,11180,11180,11180,11180,0
20241015,105700,113105310,11180,11180,11180,11180,0
20241015,105600,113105310,11180,11180,11180,11180,0
20241015,105500,113105310,11180,11170,11180,11170,1007
20241015,105400,101852520,11170,11170,11170,11170,25
20241015,105300,101573270,11170,11170,11170,11170,0
20241015,105200,101573270,11170,11170,11170,11170,0
20241015,105100,101573270,11170,11170,11170,11170,0
20241015,105000,101573270,11170,11170,11170,11170,0
20241015,104900,101573270,11170,11170,11170,11170,0
20241015,104800,101573270,11170,11170,11170,11170,30
20241015,104700,101238170,11170,11170,11170,11170,0
20241015,104600,101238170,11170,11170,11170,11170,0
20241015,104500,101238170,11170,11170,11170,11170,0
20241015,104400,101238170,11170,11170,11170,11170,0
20241015,104300,101238170,11170,11170,11170,11170,0
20241015,104200,101238170,11170,11170,11170,11170,0
20241015,104100,101238170,11170,11170,11170,11170,0
20241015,104000,101238170,11170,11170,11170,11170,0
20241015,103900,101238170,11170,11170,11170,11170,0
20241015,103800,101238170,11170,11170,11170,11170,0
20241015,103700,101238170,11170,11170,11170,11170,0
20241015,103600,101238170,11170,11170,11170,11170,0
20241015,103500,101238170,11170,11170,11170,11170,0
20241015,103400,101238170,11170,11170,11170,11170,109
20241015,103300,100020640,11170,11170,11170,11170,12
20241015,103200,99886600,11170,11170,11170,11170,0
20241015,103100,99886600,11170,11170,11170,11170,0
20241015,103000,99886600,11170,11170,11170,11170,66
20241015,102900,99149380,11170,11170,11170,11170,0
20241015,102800,99149380,11170,11170,11170,11170,0
20241015,102700,99149380,11170,11170,11170,11170,0
20241015,102600,99149380,11170,11170,11170,11170,2
20241015,102500,99127040,11160,11170,11170,11160,579
20241015,102400,92660180,11200,11160,11200,11160,12
20241015,102300,92526180,11150,11150,11150,11140,796
20241015,102200,83652370,11150,11150,11150,11150,1166
20241015,102100,70651470,11160,11170,11170,11160,15
20241015,102000,70484060,11170,11170,11170,11170,1
20241015,101900,70472890,11160,11160,11160,11160,327
20241015,101800,66823570,11160,11160,11160,11160,0
20241015,101700,66823570,11160,11160,11160,11160,182
20241015,101600,64792450,11170,11200,11200,11170,1380
20241015,101500,49375630,11210,11210,11210,11210,0
20241015,101400,49375630,11210,11210,11210,11210,6
20241015,101300,49308370,11200,11200,11200,11200,0
20241015,101200,49308370,11200,11200,11200,11200,0
20241015,101100,49308370,11200,11200,11200,11200,0
20241015,101000,49308370,11200,11200,11200,11200,67
20241015,100900,48557970,11200,11200,11200,11200,0
20241015,100800,48557970,11200,11200,11200,11200,0
20241015,100700,48557970,11200,11200,11200,11200,0
20241015,100600,48557970,11200,11200,11200,11200,0
20241015,100500,48557970,11200,11200,11200,11200,80
20241015,100400,47661970,11200,11200,11200,11200,0
20241015,100300,47661970,11200,11200,11200,11200,20
20241015,100200,47437970,11200,11200,11200,11200,0
20241015,100100,47437970,11200,11200,11200,11200,0
20241015,100000,47437970,11200,11200,11200,11200,0
20241015,095900,47437970,11200,11200,11200,11200,1
20241015,095800,47426770,11180,11180,11180,11180,0
20241015,095700,47426770,11180,11180,11180,11180,0
20241015,095600,47426770,11180,11180,11180,11180,0
20241015,095500,47426770,11180,11180,11180,11180,100
20241015,095400,46308770,11180,11180,11180,11180,0
20241015,095300,46308770,11180,11180,11180,11180,20
20241015,095200,46085170,11180,11180,11180,11180,0
20241015,095100,46085170,11180,11180,11180,11180,1
20241015,095000,46073990,11180,11180,11180,11180,0
20241015,094900,46073990,11180,11180,11180,11180,0
20241015,094800,46073990,11180,11180,11180,11180,1
20241015,094700,46062810,11180,11180,11180,11180,1
20241015,094600,46051630,11170,11190,11200,11170,229
20241015,094500,43493290,11190,11160,11190,11150,157
20241015,094400,41740430,11150,11150,11150,11140,753
20241015,094300,33344600,11150,11150,11150,11150,25
20241015,094200,33065850,11150,11150,11150,11150,0
20241015,094100,33065850,11150,11150,11150,11150,0
20241015,094000,33065850,11150,11150,11150,11150,3
20241015,093900,33032400,11150,11150,11150,11150,11
20241015,093800,32909750,11150,11150,11150,11150,0
20241015,093700,32909750,11150,11210,11210,11150,1403
20241015,093600,17233320,11210,11210,11210,11210,1
20241015,093500,17222110,11220,11220,11220,11220,0
20241015,093400,17222110,11220,11220,11220,11220,0
20241015,093300,17222110,11220,11220,11220,11220,2
20241015,093200,17199670,11210,11210,11210,11210,10
20241015,093100,17087570,11220,11220,11220,11220,3
20241015,093000,17053910,11220,11220,11220,11220,2
20241015,092900,17031470,11210,11210,11210,11210,0
20241015,092800,17031470,11210,11210,11210,11210,0
20241015,092700,17031470,11210,11210,11210,11210,0
20241015,092600,17031470,11210,11210,11210,11210,0
20241015,092500,17031470,11210,11190,11220,11190,313
20241015,092400,13526940,11190,11190,11190,11190,10
20241015,092300,13415040,11190,11190,11190,11190,20
20241015,092200,13191240,11190,11190,11200,11190,26
20241015,092100,12900180,11190,11190,11190,11190,114
20241015,092000,11624520,11200,11200,11200,11200,0
20241015,091900,11624520,11200,11200,11200,11200,5
20241015,091800,11568520,11200,11200,11200,11200,3
20241015,091700,11534920,11200,11200,11200,11200,0
20241015,091600,11534920,11200,11200,11200,11200,3
20241015,091500,11501320,11200,11200,11200,11200,38
20241015,091400,11075720,11200,11200,11200,11200,1
20241015,091300,11064520,11190,11190,11190,11190,0
20241015,091200,11064520,11190,11200,11200,11190,105
20241015,091100,9889490,11200,11200,11200,11200,0
20241015,091000,9889490,11200,11200,11200,11200,0
20241015,090900,9889490,11200,11200,11200,11200,0
20241015,090800,9889490,11200,11200,11200,11200,5
20241015,090700,9833490,11200,11200,11200,11200,1
20241015,090600,9822290,11200,11270,11270,11190,624
20241015,090500,2825990,11230,11230,11230,11230,0
20241015,090400,2825990,11230,11240,11240,11230,100
20241015,090300,1702290,11270,11270,11270,11270,6
20241015,090200,1634670,11280,11280,11280,11280,1
20241015,090100,1623390,11280,11280,11280,11280,0
20241015,090000,1623390,11280,11280,11290,11250,144