stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,200800,2064344020,10450,10450,10450,10450,30306
20241010,200700,2064344020,10450,10450,10450,10450,0
20241010,200600,2064344020,10450,10450,10450,10450,0
20241010,200500,2064344020,10450,10450,10450,10450,0
20241010,200400,2064344020,10450,10450,10450,10450,0
20241010,200300,2064344020,10450,10450,10450,10450,0
20241010,200200,2064344020,10450,10450,10450,10450,0
20241010,200100,2064344020,10450,10450,10450,10450,0
20241010,200000,2064344020,10450,10450,10450,10450,0
20241010,195900,2064344020,10450,10450,10450,10450,0
20241010,195800,2064344020,10450,10450,10450,10450,0
20241010,195700,2064344020,10450,10450,10450,10450,0
20241010,195600,2064344020,10450,10450,10450,10450,0
20241010,195500,2064344020,10450,10450,10450,10450,0
20241010,195400,2064344020,10450,10450,10450,10450,0
20241010,195300,2064344020,10450,10450,10450,10450,0
20241010,195200,2064344020,10450,10450,10450,10450,0
20241010,195100,2064344020,10450,10450,10450,10450,0
20241010,195000,2064344020,10450,10450,10450,10450,0
20241010,194900,2064344020,10450,10450,10450,10450,0
20241010,194800,2064344020,10450,10450,10450,10450,0
20241010,194700,2064344020,10450,10450,10450,10450,0
20241010,194600,2064344020,10450,10450,10450,10450,0
20241010,194500,2064344020,10450,10450,10450,10450,0
20241010,194400,2064344020,10450,10450,10450,10450,0
20241010,194300,2064344020,10450,10450,10450,10450,0
20241010,194200,2064344020,10450,10450,10450,10450,0
20241010,194100,2064344020,10450,10450,10450,10450,0
20241010,194000,2064344020,10450,10450,10450,10450,0
20241010,193900,2064344020,10450,10450,10450,10450,0
20241010,193800,2064344020,10450,10450,10450,10450,30306
20241010,193700,2064344020,10450,10450,10450,10450,0
20241010,193600,2064344020,10450,10450,10450,10450,0
20241010,193500,2064344020,10450,10450,10450,10450,0
20241010,193400,2064344020,10450,10450,10450,10450,0
20241010,193300,2064344020,10450,10450,10450,10450,0
20241010,193200,2064344020,10450,10450,10450,10450,0
20241010,193100,2064344020,10450,10450,10450,10450,0
20241010,193000,2064344020,10450,10450,10450,10450,0
20241010,192900,2064344020,10450,10450,10450,10450,0
20241010,192800,2064344020,10450,10450,10450,10450,0
20241010,192700,2064344020,10450,10450,10450,10450,0
20241010,192600,2064344020,10450,10450,10450,10450,0
20241010,192500,2064344020,10450,10450,10450,10450,0
20241010,192400,2064344020,10450,10450,10450,10450,0
20241010,192300,2064344020,10450,10450,10450,10450,0
20241010,192200,2064344020,10450,10450,10450,10450,0
20241010,192100,2064344020,10450,10450,10450,10450,0
20241010,192000,2064344020,10450,10450,10450,10450,0
20241010,191900,2064344020,10450,10450,10450,10450,0
20241010,191800,2064344020,10450,10450,10450,10450,0
20241010,191700,2064344020,10450,10450,10450,10450,0
20241010,191600,2064344020,10450,10450,10450,10450,0
20241010,191500,2064344020,10450,10450,10450,10450,0
20241010,191400,2064344020,10450,10450,10450,10450,0
20241010,191300,2064344020,10450,10450,10450,10450,0
20241010,191200,2064344020,10450,10450,10450,10450,0
20241010,191100,2064344020,10450,10450,10450,10450,0
20241010,191000,2064344020,10450,10450,10450,10450,0
20241010,190900,2064344020,10450,10450,10450,10450,0
20241010,190800,2064344020,10450,10450,10450,10450,30306
20241010,190700,2064344020,10450,10450,10450,10450,0
20241010,190600,2064344020,10450,10450,10450,10450,0
20241010,190500,2064344020,10450,10450,10450,10450,0
20241010,190400,2064344020,10450,10450,10450,10450,0
20241010,190300,2064344020,10450,10450,10450,10450,0
20241010,190200,2064344020,10450,10450,10450,10450,0
20241010,190100,2064344020,10450,10450,10450,10450,0
20241010,190000,2064344020,10450,10450,10450,10450,0
20241010,185900,2064344020,10450,10450,10450,10450,0
20241010,185800,2064344020,10450,10450,10450,10450,0
20241010,185700,2064344020,10450,10450,10450,10450,0
20241010,185600,2064344020,10450,10450,10450,10450,0
20241010,185500,2064344020,10450,10450,10450,10450,0
20241010,185400,2064344020,10450,10450,10450,10450,0
20241010,185300,2064344020,10450,10450,10450,10450,0
20241010,185200,2064344020,10450,10450,10450,10450,0
20241010,185100,2064344020,10450,10450,10450,10450,0
20241010,185000,2064344020,10450,10450,10450,10450,0
20241010,184900,2064344020,10450,10450,10450,10450,0
20241010,184800,2064344020,10450,10450,10450,10450,0
20241010,184700,2064344020,10450,10450,10450,10450,0
20241010,184600,2064344020,10450,10450,10450,10450,0
20241010,184500,2064344020,10450,10450,10450,10450,0
20241010,184400,2064344020,10450,10450,10450,10450,0
20241010,184300,2064344020,10450,10450,10450,10450,0
20241010,184200,2064344020,10450,10450,10450,10450,0
20241010,184100,2064344020,10450,10450,10450,10450,0
20241010,184000,2064344020,10450,10450,10450,10450,0
20241010,183900,2064344020,10450,10450,10450,10450,0
20241010,183800,2064344020,10450,10450,10450,10450,30306
20241010,183700,2064344020,10450,10450,10450,10450,0
20241010,183600,2064344020,10450,10450,10450,10450,0
20241010,183500,2064344020,10450,10450,10450,10450,0
20241010,183400,2064344020,10450,10450,10450,10450,0
20241010,183300,2064344020,10450,10450,10450,10450,0
20241010,183200,2064344020,10450,10450,10450,10450,0
20241010,183100,2064344020,10450,10450,10450,10450,0
20241010,183000,2064344020,10450,10450,10450,10450,0
20241010,182900,2064344020,10450,10450,10450,10450,0
20241010,182800,2064344020,10450,10450,10450,10450,0
20241010,182700,2064344020,10450,10450,10450,10450,0
20241010,182600,2064344020,10450,10450,10450,10450,0
20241010,182500,2064344020,10450,10450,10450,10450,0
20241010,182400,2064344020,10450,10450,10450,10450,0
20241010,182300,2064344020,10450,10450,10450,10450,0
20241010,182200,2064344020,10450,10450,10450,10450,0
20241010,182100,2064344020,10450,10450,10450,10450,0
20241010,182000,2064344020,10450,10450,10450,10450,0
20241010,181900,2064344020,10450,10450,10450,10450,0
20241010,181800,2064344020,10450,10450,10450,10450,0
20241010,181700,2064344020,10450,10450,10450,10450,0
20241010,181600,2064344020,10450,10450,10450,10450,0
20241010,181500,2064344020,10450,10450,10450,10450,0
20241010,181400,2064344020,10450,10450,10450,10450,0
20241010,181300,2064344020,10450,10450,10450,10450,0
20241010,181200,2064344020,10450,10450,10450,10450,0
20241010,181100,2064344020,10450,10450,10450,10450,0
20241010,181000,2064344020,10450,10450,10450,10450,0
20241010,180900,2064344020,10450,10450,10450,10450,0
20241010,180800,2064344020,10450,10450,10450,10450,30306
20241010,180700,2064344020,10450,10450,10450,10450,0
20241010,180600,2064344020,10450,10450,10450,10450,0
20241010,180500,2064344020,10450,10450,10450,10450,0
20241010,180400,2064344020,10450,10450,10450,10450,0
20241010,180300,2064344020,10450,10450,10450,10450,0
20241010,180200,2064344020,10450,10450,10450,10450,0
20241010,180100,2064344020,10450,10450,10450,10450,0
20241010,180000,2064344020,10450,10450,10450,10450,0
20241010,175900,2064344020,10450,10450,10450,10450,0
20241010,175800,2064344020,10450,10450,10450,10450,0
20241010,175700,2064344020,10450,10450,10450,10450,0
20241010,175600,2064344020,10450,10450,10450,10450,0
20241010,175500,2064344020,10450,10450,10450,10450,0
20241010,175400,2064344020,10450,10450,10450,10450,0
20241010,175300,2064344020,10450,10450,10450,10450,0
20241010,175200,2064344020,10450,10450,10450,10450,0
20241010,175100,2064344020,10450,10450,10450,10450,0
20241010,175000,2064344020,10450,10450,10450,10450,0
20241010,174900,2064344020,10450,10450,10450,10450,0
20241010,174800,2064344020,10450,10450,10450,10450,0
20241010,174700,2064344020,10450,10450,10450,10450,0
20241010,174600,2064344020,10450,10450,10450,10450,0
20241010,174500,2064344020,10450,10450,10450,10450,0
20241010,174400,2064344020,10450,10450,10450,10450,0
20241010,174300,2064344020,10450,10450,10450,10450,0
20241010,174200,2064344020,10450,10450,10450,10450,0
20241010,174100,2064344020,10450,10450,10450,10450,0
20241010,174000,2064344020,10450,10450,10450,10450,0
20241010,173900,2064344020,10450,10450,10450,10450,0
20241010,173800,2064344020,10450,10450,10450,10450,30306
20241010,173700,2064344020,10450,10450,10450,10450,0
20241010,173600,2064344020,10450,10450,10450,10450,0
20241010,173500,2064344020,10450,10450,10450,10450,0
20241010,173400,2064344020,10450,10450,10450,10450,0
20241010,173300,2064344020,10450,10450,10450,10450,0
20241010,173200,2064344020,10450,10450,10450,10450,0
20241010,173100,2064344020,10450,10450,10450,10450,0
20241010,173000,2064344020,10450,10450,10450,10450,0
20241010,172900,2064344020,10450,10450,10450,10450,0
20241010,172800,2064344020,10450,10450,10450,10450,0
20241010,172700,2064344020,10450,10450,10450,10450,0
20241010,172600,2064344020,10450,10450,10450,10450,0
20241010,172500,2064344020,10450,10450,10450,10450,0
20241010,172400,2064344020,10450,10450,10450,10450,0
20241010,172300,2064344020,10450,10450,10450,10450,0
20241010,172200,2064344020,10450,10450,10450,10450,0
20241010,172100,2064344020,10450,10450,10450,10450,0
20241010,172000,2064344020,10450,10450,10450,10450,0
20241010,171900,2064344020,10450,10450,10450,10450,0
20241010,171800,2064344020,10450,10450,10450,10450,0
20241010,171700,2064344020,10450,10450,10450,10450,0
20241010,171600,2064344020,10450,10450,10450,10450,0
20241010,171500,2064344020,10450,10450,10450,10450,0
20241010,171400,2064344020,10450,10450,10450,10450,0
20241010,171300,2064344020,10450,10450,10450,10450,0
20241010,171200,2064344020,10450,10450,10450,10450,0
20241010,171100,2064344020,10450,10450,10450,10450,0
20241010,171000,2064344020,10450,10450,10450,10450,0
20241010,170900,2064344020,10450,10450,10450,10450,0
20241010,170800,2064344020,10450,10450,10450,10450,30306
20241010,170700,2064344020,10450,10450,10450,10450,0
20241010,170600,2064344020,10450,10450,10450,10450,0
20241010,170500,2064344020,10450,10450,10450,10450,0
20241010,170400,2064344020,10450,10450,10450,10450,0
20241010,170300,2064344020,10450,10450,10450,10450,0
20241010,170200,2064344020,10450,10450,10450,10450,0
20241010,170100,2064344020,10450,10450,10450,10450,0
20241010,170000,2064344020,10450,10450,10450,10450,0
20241010,165900,2064344020,10450,10450,10450,10450,0
20241010,165800,2064344020,10450,10450,10450,10450,0
20241010,165700,2064344020,10450,10450,10450,10450,0
20241010,165600,2064344020,10450,10450,10450,10450,0
20241010,165500,2064344020,10450,10450,10450,10450,0
20241010,165400,2064344020,10450,10450,10450,10450,0
20241010,165300,2064344020,10450,10450,10450,10450,0
20241010,165200,2064344020,10450,10450,10450,10450,0
20241010,165100,2064344020,10450,10450,10450,10450,0
20241010,165000,2064344020,10450,10450,10450,10450,0
20241010,164900,2064344020,10450,10450,10450,10450,0
20241010,164800,2064344020,10450,10450,10450,10450,0
20241010,164700,2064344020,10450,10450,10450,10450,0
20241010,164600,2064344020,10450,10450,10450,10450,0
20241010,164500,2064344020,10450,10450,10450,10450,0
20241010,164400,2064344020,10450,10450,10450,10450,0
20241010,164300,2064344020,10450,10450,10450,10450,0
20241010,164200,2064344020,10450,10450,10450,10450,0
20241010,164100,2064344020,10450,10450,10450,10450,0
20241010,164000,2064344020,10450,10450,10450,10450,0
20241010,163900,2064344020,10450,10450,10450,10450,0
20241010,163800,2064344020,10450,10450,10450,10450,30306
20241010,163700,2064344020,10450,10450,10450,10450,0
20241010,163600,2064344020,10450,10450,10450,10450,0
20241010,163500,2064344020,10450,10450,10450,10450,0
20241010,163400,2064344020,10450,10450,10450,10450,0
20241010,163300,2064344020,10450,10450,10450,10450,0
20241010,163200,2064344020,10450,10450,10450,10450,0
20241010,163100,2064344020,10450,10450,10450,10450,0
20241010,163000,2064344020,10450,10450,10450,10450,0
20241010,162900,2064344020,10450,10450,10450,10450,0
20241010,162800,2064344020,10450,10450,10450,10450,0
20241010,162700,2064344020,10450,10450,10450,10450,0
20241010,162600,2064344020,10450,10450,10450,10450,0
20241010,162500,2064344020,10450,10450,10450,10450,0
20241010,162400,2064344020,10450,10450,10450,10450,0
20241010,162300,2064344020,10450,10450,10450,10450,0
20241010,162200,2064344020,10450,10450,10450,10450,0
20241010,162100,2064344020,10450,10450,10450,10450,0
20241010,162000,2064344020,10450,10450,10450,10450,0
20241010,161900,2064344020,10450,10450,10450,10450,0
20241010,161800,2064344020,10450,10450,10450,10450,0
20241010,161700,2064344020,10450,10450,10450,10450,0
20241010,161600,2064344020,10450,10450,10450,10450,0
20241010,161500,2064344020,10450,10450,10450,10450,0
20241010,161400,2064344020,10450,10450,10450,10450,0
20241010,161300,2064344020,10450,10450,10450,10450,0
20241010,161200,2064344020,10450,10450,10450,10450,0
20241010,161100,2064344020,10450,10450,10450,10450,0
20241010,161000,2064344020,10450,10450,10450,10450,0
20241010,160900,2064344020,10450,10450,10450,10450,0
20241010,160800,2064344020,10450,10450,10450,10450,30306
20241010,160700,2064344020,10450,10450,10450,10450,0
20241010,160600,2064344020,10450,10450,10450,10450,0
20241010,160500,2064344020,10450,10450,10450,10450,0
20241010,160400,2064344020,10450,10450,10450,10450,0
20241010,160300,2064344020,10450,10450,10450,10450,0
20241010,160200,2064344020,10450,10450,10450,10450,0
20241010,160100,2064344020,10450,10450,10450,10450,0
20241010,160000,2064344020,10450,10450,10450,10450,0
20241010,155900,2064344020,10450,10450,10450,10450,0
20241010,155800,2064344020,10450,10450,10450,10450,0
20241010,155700,2064344020,10450,10450,10450,10450,0
20241010,155600,2064344020,10450,10450,10450,10450,0
20241010,155500,2064344020,10450,10450,10450,10450,0
20241010,155400,2064344020,10450,10450,10450,10450,0
20241010,155300,2064344020,10450,10450,10450,10450,0
20241010,155200,2064344020,10450,10450,10450,10450,0
20241010,155100,2064344020,10450,10450,10450,10450,0
20241010,155000,2064344020,10450,10450,10450,10450,0
20241010,154900,2064344020,10450,10450,10450,10450,0
20241010,154800,2064344020,10450,10450,10450,10450,0
20241010,154700,2064344020,10450,10450,10450,10450,0
20241010,154600,2064344020,10450,10450,10450,10450,0
20241010,154500,2064344020,10450,10450,10450,10450,0
20241010,154400,2064344020,10450,10450,10450,10450,0
20241010,154300,2064344020,10450,10450,10450,10450,0
20241010,154200,2064344020,10450,10450,10450,10450,0
20241010,154100,2064344020,10450,10450,10450,10450,0
20241010,154000,2064344020,10450,10450,10450,10450,0
20241010,153900,2064344020,10450,10450,10450,10450,0
20241010,153800,2064344020,10450,10450,10450,10450,30306
20241010,153700,2064344020,10450,10450,10450,10450,0
20241010,153600,2064344020,10450,10450,10450,10450,0
20241010,153500,2064344020,10450,10450,10450,10450,0
20241010,153400,2064344020,10450,10450,10450,10450,0
20241010,153300,2064344020,10450,10450,10450,10450,0
20241010,153200,2064344020,10450,10450,10450,10450,0
20241010,153100,2064344020,10450,10450,10450,10450,0
20241010,153000,2064344020,10450,10450,10450,10450,30306
20241010,152900,1747646320,10450,10450,10450,10450,0
20241010,152800,1747646320,10450,10450,10450,10450,0
20241010,152700,1747646320,10450,10450,10450,10450,0
20241010,152600,1747646320,10450,10450,10450,10450,0
20241010,152500,1747646320,10450,10450,10450,10450,0
20241010,152400,1747646320,10450,10450,10450,10450,0
20241010,152300,1747646320,10450,10450,10450,10450,0
20241010,152200,1747646320,10450,10450,10450,10450,0
20241010,152100,1747646320,10450,10450,10450,10450,0
20241010,152000,1747646320,10450,10450,10450,10450,0
20241010,151900,1747646320,10450,10440,10450,10440,395
20241010,151800,1743522480,10450,10460,10460,10440,1030
20241010,151700,1732759000,10450,10450,10460,10450,101
20241010,151600,1731703180,10460,10460,10470,10450,284
20241010,151500,1728734450,10460,10450,10460,10440,280
20241010,151400,1725809130,10450,10450,10450,10440,150
20241010,151300,1724242340,10450,10450,10450,10440,280
20241010,151200,1721316480,10450,10450,10450,10450,74
20241010,151100,1720543180,10450,10450,10450,10440,69
20241010,151000,1719822140,10450,10450,10450,10440,77
20241010,150900,1719017500,10450,10450,10450,10440,228
20241010,150800,1716636530,10450,10450,10450,10440,191
20241010,150700,1714641820,10450,10410,10450,10410,3105
20241010,150600,1682268280,10420,10420,10430,10410,440
20241010,150500,1677683300,10420,10430,10430,10410,114
20241010,150400,1676494900,10430,10420,10440,10420,1183
20241010,150300,1664157000,10410,10410,10410,10410,82
20241010,150200,1663303380,10400,10410,10410,10400,489
20241010,150100,1658213780,10410,10420,10420,10410,575
20241010,150000,1652227670,10410,10420,10420,10410,930
20241010,145900,1642537180,10420,10420,10420,10420,1
20241010,145800,1642526760,10420,10430,10430,10420,1096
20241010,145700,1631106400,10430,10420,10430,10420,79
20241010,145600,1630283210,10430,10430,10430,10430,22
20241010,145500,1630053750,10430,10420,10430,10420,149
20241010,145400,1628499770,10430,10430,10430,10420,64
20241010,145300,1627832270,10430,10430,10430,10430,81
20241010,145200,1626987440,10430,10430,10430,10430,559
20241010,145100,1621157070,10420,10420,10420,10420,3
20241010,145000,1621125810,10410,10420,10420,10410,186
20241010,144900,1619189480,10410,10420,10430,10410,205
20241010,144800,1617052770,10420,10420,10420,10420,91
20241010,144700,1616104550,10410,10410,10410,10410,4
20241010,144600,1616062910,10410,10420,10420,10410,507
20241010,144500,1610781670,10410,10410,10420,10410,536
20241010,144400,1605196850,10410,10420,10420,10410,829
20241010,144300,1596566280,10420,10420,10420,10420,874
20241010,144200,1587459200,10420,10430,10430,10420,251
20241010,144100,1584843760,10430,10430,10430,10430,3314
20241010,144000,1550278740,10440,10440,10440,10440,70
20241010,143900,1549547940,10440,10430,10440,10430,1004
20241010,143800,1539076190,10430,10430,10430,10430,24
20241010,143700,1538825870,10430,10430,10430,10430,101
20241010,143600,1537772440,10430,10430,10430,10430,4
20241010,143500,1537730720,10430,10430,10430,10430,107
20241010,143400,1536614710,10430,10420,10430,10420,82
20241010,143300,1535759730,10430,10430,10430,10430,26
20241010,143200,1535488550,10430,10420,10430,10420,58
20241010,143100,1534884180,10420,10420,10420,10420,216
20241010,143000,1532633460,10420,10410,10420,10410,202
20241010,142900,1530528640,10410,10430,10440,10410,2634
20241010,142800,1503061930,10430,10440,10440,10430,579
20241010,142700,1497017870,10440,10440,10440,10430,551
20241010,142600,1491269030,10430,10440,10440,10430,18
20241010,142500,1491081260,10440,10440,10450,10440,15
20241010,142400,1490924580,10440,10460,10460,10430,4973
20241010,142300,1438995630,10460,10460,10460,10460,2
20241010,142200,1438974710,10470,10450,10470,10450,185
20241010,142100,1437041430,10450,10440,10450,10440,266
20241010,142000,1434262390,10440,10440,10440,10440,94
20241010,141900,1433281030,10450,10450,10460,10450,609
20241010,141800,1426910990,10440,10450,10450,10440,171
20241010,141700,1425124190,10450,10440,10450,10440,122
20241010,141600,1423849300,10450,10440,10450,10440,1064
20241010,141500,1412730510,10450,10440,10450,10440,269
20241010,141400,1409921720,10450,10450,10450,10450,0
20241010,141300,1409921720,10450,10450,10450,10450,4
20241010,141200,1409879920,10450,10450,10450,10450,4
20241010,141100,1409838120,10450,10450,10450,10440,13
20241010,141000,1409702290,10450,10450,10450,10450,154
20241010,140900,1408092990,10450,10450,10450,10450,14
20241010,140800,1407946690,10450,10450,10460,10440,1353
20241010,140700,1393810640,10450,10450,10450,10440,99
20241010,140600,1392776630,10440,10440,10450,10440,303
20241010,140500,1389610310,10450,10460,10460,10450,3352
20241010,140400,1354575790,10470,10460,10470,10460,69
20241010,140300,1353853990,10470,10460,10470,10460,16
20241010,140200,1353686480,10460,10470,10470,10460,543
20241010,140100,1348001670,10470,10470,10470,10470,1
20241010,140000,1347991200,10470,10470,10470,10470,242
20241010,135900,1345457460,10470,10480,10480,10470,501
20241010,135800,1340211980,10470,10480,10480,10470,400
20241010,135700,1336021460,10490,10480,10490,10480,4
20241010,135600,1335979520,10490,10480,10490,10480,2
20241010,135500,1335958550,10480,10490,10490,10480,89
20241010,135400,1335025820,10480,10480,10480,10480,1
20241010,135300,1335015340,10500,10490,10500,10490,214
20241010,135200,1332769080,10490,10500,10500,10490,14
20241010,135100,1332622100,10500,10510,10510,10490,464
20241010,135000,1327750420,10500,10500,10500,10500,368
20241010,134900,1323886420,10490,10490,10490,10490,0
20241010,134800,1323886420,10490,10500,10500,10490,31
20241010,134700,1323560930,10490,10490,10490,10490,4
20241010,134600,1323518970,10510,10500,10510,10500,99
20241010,134500,1322478660,10500,10500,10500,10500,222
20241010,134400,1320147660,10500,10500,10500,10500,101
20241010,134300,1319087160,10490,10490,10490,10490,3
20241010,134200,1319055690,10490,10500,10510,10490,206
20241010,134100,1316890700,10500,10500,10500,10490,686
20241010,134000,1309690560,10500,10500,10510,10490,224
20241010,133900,1307338470,10500,10500,10500,10500,0
20241010,133800,1307338470,10500,10500,10500,10500,310
20241010,133700,1304083470,10500,10500,10500,10500,80
20241010,133600,1303243470,10500,10500,10500,10490,202
20241010,133500,1301124280,10500,10500,10500,10500,56
20241010,133400,1300536280,10490,10490,10500,10490,76
20241010,133300,1299738540,10500,10500,10500,10500,1
20241010,133200,1299728040,10490,10500,10500,10490,54
20241010,133100,1299161550,10490,10500,10500,10490,422
20241010,133000,1294733960,10490,10490,10500,10490,104
20241010,132900,1293642190,10480,10490,10500,10470,907
20241010,132800,1284130790,10490,10490,10500,10480,272
20241010,132700,1281277830,10490,10480,10500,10480,2750
20241010,132600,1252419780,10480,10470,10480,10470,38
20241010,132500,1252021600,10470,10470,10470,10470,1
20241010,132400,1252011130,10470,10480,10480,10470,98
20241010,132300,1250984100,10480,10480,10480,10470,187
20241010,132200,1249025250,10470,10480,10480,10470,509
20241010,132100,1243695950,10470,10470,10470,10470,515
20241010,132000,1238303900,10460,10460,10460,10460,153
20241010,131900,1236703520,10460,10480,10480,10460,2050
20241010,131800,1215241510,10470,10470,10480,10470,200
20241010,131700,1213147500,10470,10470,10470,10470,1
20241010,131600,1213137030,10480,10480,10480,10480,8
20241010,131500,1213053190,10480,10470,10480,10470,311
20241010,131400,1209795570,10470,10480,10480,10470,19
20241010,131300,1209596610,10470,10470,10470,10470,1
20241010,131200,1209586140,10480,10480,10480,10480,84
20241010,131100,1208705820,10480,10470,10480,10470,172
20241010,131000,1206903980,10470,10470,10470,10470,1
20241010,130900,1206893510,10480,10480,10490,10480,723
20241010,130800,1199316240,10480,10480,10480,10480,500
20241010,130700,1194076240,10480,10480,10480,10480,60
20241010,130600,1193447440,10480,10490,10490,10480,4
20241010,130500,1193405500,10480,10480,10480,10480,23
20241010,130400,1193164460,10480,10490,10490,10480,51
20241010,130300,1192629480,10480,10480,10480,10480,0
20241010,130200,1192629480,10480,10480,10480,10480,90
20241010,130100,1191686280,10480,10480,10480,10480,2
20241010,130000,1191665320,10480,10480,10480,10480,781
20241010,125900,1183480440,10480,10480,10480,10480,10
20241010,125800,1183375640,10480,10490,10490,10480,72
20241010,125700,1182621040,10480,10470,10480,10470,485
20241010,125600,1177538260,10490,10480,10490,10470,30
20241010,125500,1177223860,10480,10490,10490,10480,1005
20241010,125400,1166688170,10490,10490,10490,10490,0
20241010,125300,1166688170,10490,10500,10500,10490,141
20241010,125200,1165208760,10490,10490,10500,10490,143
20241010,125100,1163707290,10490,10490,10490,10490,322
20241010,125000,1160329510,10490,10480,10490,10480,21
20241010,124900,1160109230,10490,10490,10490,10490,3
20241010,124800,1160077760,10480,10490,10490,10480,700
20241010,124700,1152738290,10490,10490,10490,10490,2
20241010,124600,1152717310,10490,10490,10490,10490,430
20241010,124500,1148206610,10480,10480,10480,10480,0
20241010,124400,1148206610,10480,10500,10500,10480,122
20241010,124300,1146927820,10500,10480,10500,10480,6
20241010,124200,1146864840,10490,10490,10490,10490,96
20241010,124100,1145857800,10480,10480,10480,10480,108
20241010,124000,1144725960,10490,10480,10490,10480,93
20241010,123900,1143750490,10480,10470,10480,10470,904
20241010,123800,1134276580,10470,10490,10490,10470,181
20241010,123700,1132377910,10490,10490,10490,10480,52
20241010,123600,1131832440,10490,10470,10500,10470,324
20241010,123500,1128437000,10470,10470,10480,10470,1144
20241010,123400,1116458420,10470,10470,10480,10470,190
20241010,123300,1114468320,10470,10470,10470,10470,2
20241010,123200,1114447380,10470,10480,10480,10470,150
20241010,123100,1112876080,10470,10470,10470,10470,105
20241010,123000,1111776730,10470,10470,10480,10470,115
20241010,122900,1110571770,10480,10470,10480,10470,314
20241010,122800,1107284180,10480,10470,10490,10460,1878
20241010,122700,1087618760,10470,10490,10490,10470,5280
20241010,122600,1032243890,10480,10480,10480,10480,3
20241010,122500,1032212450,10480,10480,10490,10480,143
20241010,122400,1030712510,10490,10490,10490,10490,307
20241010,122300,1027492080,10490,10490,10500,10490,25
20241010,122200,1027229730,10490,10490,10500,10490,54
20241010,122100,1026662770,10490,10490,10490,10490,13
20241010,122000,1026526400,10490,10490,10490,10490,402
20241010,121900,1022309420,10500,10490,10500,10490,72
20241010,121800,1021553590,10500,10490,10500,10490,116
20241010,121700,1020335600,10500,10500,10500,10490,32
20241010,121600,1019999710,10500,10510,10510,10490,722
20241010,121500,1012420760,10500,10490,10500,10490,214
20241010,121400,1010173900,10500,10500,10500,10490,55
20241010,121300,1009596460,10490,10490,10500,10490,125
20241010,121200,1008284560,10500,10490,10500,10490,272
20241010,121100,1005430630,10490,10490,10490,10490,11
20241010,121000,1005315240,10490,10490,10490,10490,9
20241010,120900,1005220830,10490,10490,10490,10490,13
20241010,120800,1005084460,10490,10490,10490,10490,8
20241010,120700,1005000540,10500,10490,10500,10490,72
20241010,120600,1004244590,10490,10490,10500,10490,211
20241010,120500,1002031190,10490,10490,10490,10490,4
20241010,120400,1001989230,10490,10490,10500,10490,18
20241010,120300,1001800390,10500,10490,10500,10490,260
20241010,120200,999071820,10490,10480,10490,10480,29
20241010,120100,998767790,10490,10490,10500,10490,22
20241010,120000,998536990,10490,10500,10500,10490,120
20241010,115900,997277340,10500,10500,10500,10500,1
20241010,115800,997266840,10490,10490,10500,10490,103
20241010,115700,996185510,10500,10480,10500,10480,246
20241010,115600,993603810,10480,10490,10500,10480,754
20241010,115500,985693540,10490,10490,10490,10490,14
20241010,115400,985546680,10500,10500,10500,10490,249
20241010,115300,982932270,10490,10500,10500,10490,184
20241010,115200,981000370,10490,10500,10500,10490,35
20241010,115100,980632960,10500,10490,10500,10490,10
20241010,115000,980528050,10490,10490,10490,10490,11
20241010,114900,980412660,10490,10490,10490,10490,12
20241010,114800,980286780,10490,10490,10490,10490,11
20241010,114700,980171390,10490,10490,10500,10490,56
20241010,114600,979583940,10490,10500,10500,10490,9
20241010,114500,979489520,10500,10500,10510,10500,11
20241010,114400,979374010,10510,10510,10510,10500,92
20241010,114300,978407200,10500,10490,10510,10490,93
20241010,114200,977430170,10490,10490,10490,10490,4
20241010,114100,977388210,10490,10490,10500,10490,349
20241010,114000,973724810,10500,10500,10500,10480,56
20241010,113900,973136860,10500,10490,10500,10490,38
20241010,113800,972738010,10500,10500,10500,10490,84
20241010,113700,971856040,10480,10490,10500,10480,20
20241010,113600,971646290,10490,10500,10500,10490,821
20241010,113500,963026800,10510,10490,10520,10490,730
20241010,113400,955355220,10480,10500,10500,10480,157
20241010,113300,953709750,10490,10490,10490,10490,11
20241010,113200,953594360,10500,10500,10500,10490,190
20241010,113100,951599420,10490,10480,10490,10480,205
20241010,113000,949449110,10480,10480,10490,10480,246
20241010,112900,946870120,10470,10480,10480,10470,91
20241010,112800,945916550,10470,10470,10480,10470,17
20241010,112700,945738460,10470,10470,10480,10470,12
20241010,112600,945612800,10470,10480,10480,10470,8
20241010,112500,945529020,10480,10470,10480,10470,90
20241010,112400,944585920,10480,10470,10480,10470,161
20241010,112300,942898690,10480,10480,10480,10470,136
20241010,112200,941473780,10480,10490,10490,10480,150
20241010,112100,939901720,10490,10480,10490,10480,13
20241010,112000,939765400,10480,10480,10480,10480,11
20241010,111900,939650120,10480,10470,10480,10470,222
20241010,111800,937323570,10470,10470,10480,10470,74
20241010,111700,936548230,10480,10470,10480,10470,5
20241010,111600,936495850,10470,10480,10480,10470,94
20241010,111500,935510840,10480,10490,10490,10480,283
20241010,111400,932543280,10490,10470,10490,10470,703
20241010,111300,925175070,10470,10480,10480,10470,121
20241010,111200,923907440,10470,10480,10480,10470,11
20241010,111100,923792240,10470,10480,10480,10470,393
20241010,111000,919673670,10470,10470,10480,10470,60
20241010,110900,919044970,10470,10470,10470,10470,310
20241010,110800,915799270,10470,10480,10480,10470,209
20241010,110700,913609020,10470,10470,10470,10470,8
20241010,110600,913525260,10470,10470,10470,10470,8
20241010,110500,913441500,10470,10470,10480,10470,21
20241010,110400,913221530,10480,10470,10480,10470,108
20241010,110300,912089770,10470,10470,10470,10470,49
20241010,110200,911576740,10470,10480,10480,10470,108
20241010,110100,910445880,10470,10470,10470,10470,9
20241010,110000,910351650,10470,10470,10480,10470,76
20241010,105900,909555910,10470,10470,10480,10470,271
20241010,105800,906718440,10470,10470,10470,10470,49
20241010,105700,906205410,10470,10470,10480,10470,59
20241010,105600,905587570,10470,10450,10490,10450,1001
20241010,105500,895100030,10450,10460,10460,10450,109
20241010,105400,893960160,10460,10490,10490,10450,1994
20241010,105300,873070070,10480,10460,10500,10460,1775
20241010,105200,854464740,10460,10460,10470,10460,209
20241010,105100,852277580,10450,10460,10470,10450,165
20241010,105000,850551460,10460,10450,10460,10450,39
20241010,104900,850143640,10460,10460,10470,10450,316
20241010,104800,846837520,10450,10450,10460,10450,265
20241010,104700,844066250,10460,10450,10460,10450,37
20241010,104600,843679590,10450,10450,10460,10450,194
20241010,104500,841652270,10450,10470,10470,10440,672
20241010,104400,834629870,10470,10460,10470,10460,99
20241010,104300,833593780,10460,10450,10470,10450,153
20241010,104200,831993340,10460,10460,10470,10460,144
20241010,104100,830486740,10460,10470,10480,10450,789
20241010,104000,822234150,10470,10470,10480,10470,18
20241010,103900,822045680,10470,10470,10470,10470,109
20241010,103800,820904450,10470,10460,10470,10460,533
20241010,103700,815328510,10470,10470,10470,10470,3
20241010,103600,815297100,10480,10510,10510,10470,1722
20241010,103500,797224940,10510,10520,10520,10510,786
20241010,103400,788963750,10510,10520,10530,10510,590
20241010,103300,782756810,10530,10520,10530,10520,143
20241010,103200,781252280,10520,10530,10530,10520,421
20241010,103100,776819420,10540,10540,10540,10540,112
20241010,103000,775638940,10540,10540,10540,10540,45
20241010,102900,775164640,10540,10540,10540,10540,75
20241010,102800,774374140,10550,10520,10550,10520,1615
20241010,102700,757353720,10520,10520,10530,10520,33
20241010,102600,757006360,10530,10520,10530,10520,533
20241010,102500,751394580,10520,10530,10530,10510,39
20241010,102400,750984350,10530,10520,10530,10500,1063
20241010,102300,739812760,10520,10540,10540,10520,632
20241010,102200,733164100,10540,10470,10540,10470,3272
20241010,102100,698785380,10460,10470,10470,10460,145
20241010,102000,697267310,10470,10480,10480,10460,1954
20241010,101900,676800040,10480,10480,10480,10480,109
20241010,101800,675657720,10480,10500,10500,10480,2450
20241010,101700,649939380,10500,10520,10520,10500,798
20241010,101600,641552830,10520,10520,10520,10510,92
20241010,101500,640585200,10510,10510,10520,10510,566
20241010,101400,634636520,10510,10500,10510,10500,211
20241010,101300,632419080,10500,10500,10500,10490,232
20241010,101200,629983140,10500,10500,10510,10500,246
20241010,101100,627400130,10500,10500,10500,10490,166
20241010,101000,625657190,10500,10490,10500,10490,17
20241010,100900,625478760,10500,10490,10510,10480,2687
20241010,100800,597272720,10490,10500,10500,10490,38
20241010,100700,596873750,10490,10480,10510,10480,1083
20241010,100600,585498160,10490,10480,10490,10480,508
20241010,100500,580174310,10470,10470,10480,10460,80
20241010,100400,579336760,10460,10450,10460,10450,201
20241010,100300,577234510,10450,10440,10470,10440,397
20241010,100200,573083710,10440,10440,10450,10430,467
20241010,100100,568207530,10440,10440,10440,10430,1715
20241010,100000,550303010,10440,10440,10450,10440,167
20241010,095900,548559520,10440,10450,10450,10440,39
20241010,095800,548152060,10450,10440,10450,10440,842
20241010,095700,539359850,10440,10450,10450,10440,618
20241010,095600,532907420,10440,10450,10460,10440,561
20241010,095500,527045030,10460,10460,10470,10450,1232
20241010,095400,514159160,10460,10460,10470,10460,663
20241010,095300,507224150,10460,10460,10470,10460,136
20241010,095200,505800490,10470,10460,10480,10460,251
20241010,095100,503172300,10470,10470,10470,10460,142
20241010,095000,501685610,10460,10460,10470,10460,204
20241010,094900,499549910,10460,10450,10470,10450,1279
20241010,094800,486178920,10460,10470,10470,10450,377
20241010,094700,482234720,10470,10460,10470,10450,1372
20241010,094600,467883380,10470,10470,10470,10460,333
20241010,094500,464397480,10490,10500,10500,10460,6044
20241010,094400,401116250,10490,10510,10530,10490,573
20241010,094300,395094600,10520,10510,10530,10500,173
20241010,094200,393275920,10530,10510,10530,10500,110
20241010,094100,392119520,10510,10500,10510,10500,550
20241010,094000,386343420,10500,10500,10520,10500,176
20241010,093900,384494370,10500,10500,10500,10490,308
20241010,093800,381260400,10500,10520,10520,10500,401
20241010,093700,377046960,10520,10520,10530,10520,93
20241010,093600,376068580,10520,10500,10520,10500,343
20241010,093500,372466000,10500,10530,10530,10490,2723
20241010,093400,343843010,10530,10520,10530,10520,232
20241010,093300,341402360,10520,10530,10530,10520,164
20241010,093200,339675520,10530,10520,10530,10510,840
20241010,093100,330838760,10520,10530,10550,10520,847
20241010,093000,321918980,10530,10520,10530,10520,520
20241010,092900,316445190,10520,10510,10520,10500,1293
20241010,092800,302855200,10500,10510,10510,10500,169
20241010,092700,301079290,10510,10520,10520,10490,1174
20241010,092600,288736830,10520,10520,10530,10520,201
20241010,092500,286621450,10530,10540,10550,10530,758
20241010,092400,278632740,10560,10510,10560,10510,1181
20241010,092300,266196500,10530,10520,10570,10510,1470
20241010,092200,250727970,10530,10530,10540,10520,372
20241010,092100,246812110,10530,10510,10540,10510,673
20241010,092000,239731130,10500,10510,10510,10500,212
20241010,091900,237504630,10500,10510,10520,10480,1667
20241010,091800,220007690,10520,10510,10530,10490,810
20241010,091700,211496320,10510,10490,10540,10480,1005
20241010,091600,200955700,10510,10540,10540,10490,1046
20241010,091500,189961750,10530,10520,10530,10500,1223
20241010,091400,177096160,10520,10530,10550,10520,433
20241010,091300,172533370,10530,10570,10570,10530,2123
20241010,091200,150147470,10570,10570,10590,10570,289
20241010,091100,147091300,10570,10580,10600,10570,306
20241010,091000,143852070,10590,10640,10640,10590,1984
20241010,090900,122807430,10630,10600,10640,10590,985
20241010,090800,112349320,10600,10600,10620,10600,202
20241010,090700,110206470,10600,10600,10630,10590,1213
20241010,090600,97345410,10590,10600,10640,10590,934
20241010,090500,87443900,10640,10640,10660,10600,1126
20241010,090400,75467630,10640,10640,10670,10640,1423
20241010,090300,60308280,10640,10630,10650,10630,519
20241010,090200,54782270,10640,10650,10670,10640,1283
20241010,090100,41115000,10670,10600,10680,10600,2312
20241010,090000,16494560,10610,10530,10610,10530,1563