stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200800,3408482460,10120,10120,10120,10120,4916
20241028,200700,3408482460,10120,10120,10120,10120,0
20241028,200600,3408482460,10120,10120,10120,10120,0
20241028,200500,3408482460,10120,10120,10120,10120,0
20241028,200400,3408482460,10120,10120,10120,10120,0
20241028,200300,3408482460,10120,10120,10120,10120,0
20241028,200200,3408482460,10120,10120,10120,10120,0
20241028,200100,3408482460,10120,10120,10120,10120,0
20241028,200000,3408482460,10120,10120,10120,10120,0
20241028,195900,3408482460,10120,10120,10120,10120,0
20241028,195800,3408482460,10120,10120,10120,10120,0
20241028,195700,3408482460,10120,10120,10120,10120,0
20241028,195600,3408482460,10120,10120,10120,10120,0
20241028,195500,3408482460,10120,10120,10120,10120,0
20241028,195400,3408482460,10120,10120,10120,10120,0
20241028,195300,3408482460,10120,10120,10120,10120,0
20241028,195200,3408482460,10120,10120,10120,10120,0
20241028,195100,3408482460,10120,10120,10120,10120,0
20241028,195000,3408482460,10120,10120,10120,10120,0
20241028,194900,3408482460,10120,10120,10120,10120,0
20241028,194800,3408482460,10120,10120,10120,10120,0
20241028,194700,3408482460,10120,10120,10120,10120,0
20241028,194600,3408482460,10120,10120,10120,10120,0
20241028,194500,3408482460,10120,10120,10120,10120,0
20241028,194400,3408482460,10120,10120,10120,10120,0
20241028,194300,3408482460,10120,10120,10120,10120,0
20241028,194200,3408482460,10120,10120,10120,10120,0
20241028,194100,3408482460,10120,10120,10120,10120,0
20241028,194000,3408482460,10120,10120,10120,10120,0
20241028,193900,3408482460,10120,10120,10120,10120,0
20241028,193800,3408482460,10120,10120,10120,10120,4916
20241028,193700,3408482460,10120,10120,10120,10120,0
20241028,193600,3408482460,10120,10120,10120,10120,0
20241028,193500,3408482460,10120,10120,10120,10120,0
20241028,193400,3408482460,10120,10120,10120,10120,0
20241028,193300,3408482460,10120,10120,10120,10120,0
20241028,193200,3408482460,10120,10120,10120,10120,0
20241028,193100,3408482460,10120,10120,10120,10120,0
20241028,193000,3408482460,10120,10120,10120,10120,0
20241028,192900,3408482460,10120,10120,10120,10120,0
20241028,192800,3408482460,10120,10120,10120,10120,0
20241028,192700,3408482460,10120,10120,10120,10120,0
20241028,192600,3408482460,10120,10120,10120,10120,0
20241028,192500,3408482460,10120,10120,10120,10120,0
20241028,192400,3408482460,10120,10120,10120,10120,0
20241028,192300,3408482460,10120,10120,10120,10120,0
20241028,192200,3408482460,10120,10120,10120,10120,0
20241028,192100,3408482460,10120,10120,10120,10120,0
20241028,192000,3408482460,10120,10120,10120,10120,0
20241028,191900,3408482460,10120,10120,10120,10120,0
20241028,191800,3408482460,10120,10120,10120,10120,0
20241028,191700,3408482460,10120,10120,10120,10120,0
20241028,191600,3408482460,10120,10120,10120,10120,0
20241028,191500,3408482460,10120,10120,10120,10120,0
20241028,191400,3408482460,10120,10120,10120,10120,0
20241028,191300,3408482460,10120,10120,10120,10120,0
20241028,191200,3408482460,10120,10120,10120,10120,0
20241028,191100,3408482460,10120,10120,10120,10120,0
20241028,191000,3408482460,10120,10120,10120,10120,0
20241028,190900,3408482460,10120,10120,10120,10120,0
20241028,190800,3408482460,10120,10120,10120,10120,4916
20241028,190700,3408482460,10120,10120,10120,10120,0
20241028,190600,3408482460,10120,10120,10120,10120,0
20241028,190500,3408482460,10120,10120,10120,10120,0
20241028,190400,3408482460,10120,10120,10120,10120,0
20241028,190300,3408482460,10120,10120,10120,10120,0
20241028,190200,3408482460,10120,10120,10120,10120,0
20241028,190100,3408482460,10120,10120,10120,10120,0
20241028,190000,3408482460,10120,10120,10120,10120,0
20241028,185900,3408482460,10120,10120,10120,10120,0
20241028,185800,3408482460,10120,10120,10120,10120,0
20241028,185700,3408482460,10120,10120,10120,10120,0
20241028,185600,3408482460,10120,10120,10120,10120,0
20241028,185500,3408482460,10120,10120,10120,10120,0
20241028,185400,3408482460,10120,10120,10120,10120,0
20241028,185300,3408482460,10120,10120,10120,10120,0
20241028,185200,3408482460,10120,10120,10120,10120,0
20241028,185100,3408482460,10120,10120,10120,10120,0
20241028,185000,3408482460,10120,10120,10120,10120,0
20241028,184900,3408482460,10120,10120,10120,10120,0
20241028,184800,3408482460,10120,10120,10120,10120,0
20241028,184700,3408482460,10120,10120,10120,10120,0
20241028,184600,3408482460,10120,10120,10120,10120,0
20241028,184500,3408482460,10120,10120,10120,10120,0
20241028,184400,3408482460,10120,10120,10120,10120,0
20241028,184300,3408482460,10120,10120,10120,10120,0
20241028,184200,3408482460,10120,10120,10120,10120,0
20241028,184100,3408482460,10120,10120,10120,10120,0
20241028,184000,3408482460,10120,10120,10120,10120,0
20241028,183900,3408482460,10120,10120,10120,10120,0
20241028,183800,3408482460,10120,10120,10120,10120,4916
20241028,183700,3408482460,10120,10120,10120,10120,0
20241028,183600,3408482460,10120,10120,10120,10120,0
20241028,183500,3408482460,10120,10120,10120,10120,0
20241028,183400,3408482460,10120,10120,10120,10120,0
20241028,183300,3408482460,10120,10120,10120,10120,0
20241028,183200,3408482460,10120,10120,10120,10120,0
20241028,183100,3408482460,10120,10120,10120,10120,0
20241028,183000,3408482460,10120,10120,10120,10120,0
20241028,182900,3408482460,10120,10120,10120,10120,0
20241028,182800,3408482460,10120,10120,10120,10120,0
20241028,182700,3408482460,10120,10120,10120,10120,0
20241028,182600,3408482460,10120,10120,10120,10120,0
20241028,182500,3408482460,10120,10120,10120,10120,0
20241028,182400,3408482460,10120,10120,10120,10120,0
20241028,182300,3408482460,10120,10120,10120,10120,0
20241028,182200,3408482460,10120,10120,10120,10120,0
20241028,182100,3408482460,10120,10120,10120,10120,0
20241028,182000,3408482460,10120,10120,10120,10120,0
20241028,181900,3408482460,10120,10120,10120,10120,0
20241028,181800,3408482460,10120,10120,10120,10120,0
20241028,181700,3408482460,10120,10120,10120,10120,0
20241028,181600,3408482460,10120,10120,10120,10120,0
20241028,181500,3408482460,10120,10120,10120,10120,0
20241028,181400,3408482460,10120,10120,10120,10120,0
20241028,181300,3408482460,10120,10120,10120,10120,0
20241028,181200,3408482460,10120,10120,10120,10120,0
20241028,181100,3408482460,10120,10120,10120,10120,0
20241028,181000,3408482460,10120,10120,10120,10120,0
20241028,180900,3408482460,10120,10120,10120,10120,0
20241028,180800,3408482460,10120,10120,10120,10120,4916
20241028,180700,3408482460,10120,10120,10120,10120,0
20241028,180600,3408482460,10120,10120,10120,10120,0
20241028,180500,3408482460,10120,10120,10120,10120,0
20241028,180400,3408482460,10120,10120,10120,10120,0
20241028,180300,3408482460,10120,10120,10120,10120,0
20241028,180200,3408482460,10120,10120,10120,10120,0
20241028,180100,3408482460,10120,10120,10120,10120,0
20241028,180000,3408482460,10120,10120,10120,10120,0
20241028,175900,3408482460,10120,10120,10120,10120,0
20241028,175800,3408482460,10120,10120,10120,10120,0
20241028,175700,3408482460,10120,10120,10120,10120,0
20241028,175600,3408482460,10120,10120,10120,10120,0
20241028,175500,3408482460,10120,10120,10120,10120,0
20241028,175400,3408482460,10120,10120,10120,10120,0
20241028,175300,3408482460,10120,10120,10120,10120,0
20241028,175200,3408482460,10120,10120,10120,10120,0
20241028,175100,3408482460,10120,10120,10120,10120,0
20241028,175000,3408482460,10120,10120,10120,10120,0
20241028,174900,3408482460,10120,10120,10120,10120,0
20241028,174800,3408482460,10120,10120,10120,10120,0
20241028,174700,3408482460,10120,10120,10120,10120,0
20241028,174600,3408482460,10120,10120,10120,10120,0
20241028,174500,3408482460,10120,10120,10120,10120,0
20241028,174400,3408482460,10120,10120,10120,10120,0
20241028,174300,3408482460,10120,10120,10120,10120,0
20241028,174200,3408482460,10120,10120,10120,10120,0
20241028,174100,3408482460,10120,10120,10120,10120,0
20241028,174000,3408482460,10120,10120,10120,10120,0
20241028,173900,3408482460,10120,10120,10120,10120,0
20241028,173800,3408482460,10120,10120,10120,10120,4916
20241028,173700,3408482460,10120,10120,10120,10120,0
20241028,173600,3408482460,10120,10120,10120,10120,0
20241028,173500,3408482460,10120,10120,10120,10120,0
20241028,173400,3408482460,10120,10120,10120,10120,0
20241028,173300,3408482460,10120,10120,10120,10120,0
20241028,173200,3408482460,10120,10120,10120,10120,0
20241028,173100,3408482460,10120,10120,10120,10120,0
20241028,173000,3408482460,10120,10120,10120,10120,0
20241028,172900,3408482460,10120,10120,10120,10120,0
20241028,172800,3408482460,10120,10120,10120,10120,0
20241028,172700,3408482460,10120,10120,10120,10120,0
20241028,172600,3408482460,10120,10120,10120,10120,0
20241028,172500,3408482460,10120,10120,10120,10120,0
20241028,172400,3408482460,10120,10120,10120,10120,0
20241028,172300,3408482460,10120,10120,10120,10120,0
20241028,172200,3408482460,10120,10120,10120,10120,0
20241028,172100,3408482460,10120,10120,10120,10120,0
20241028,172000,3408482460,10120,10120,10120,10120,0
20241028,171900,3408482460,10120,10120,10120,10120,0
20241028,171800,3408482460,10120,10120,10120,10120,0
20241028,171700,3408482460,10120,10120,10120,10120,0
20241028,171600,3408482460,10120,10120,10120,10120,0
20241028,171500,3408482460,10120,10120,10120,10120,0
20241028,171400,3408482460,10120,10120,10120,10120,0
20241028,171300,3408482460,10120,10120,10120,10120,0
20241028,171200,3408482460,10120,10120,10120,10120,0
20241028,171100,3408482460,10120,10120,10120,10120,0
20241028,171000,3408482460,10120,10120,10120,10120,0
20241028,170900,3408482460,10120,10120,10120,10120,0
20241028,170800,3408482460,10120,10120,10120,10120,4916
20241028,170700,3408482460,10120,10120,10120,10120,0
20241028,170600,3408482460,10120,10120,10120,10120,0
20241028,170500,3408482460,10120,10120,10120,10120,0
20241028,170400,3408482460,10120,10120,10120,10120,0
20241028,170300,3408482460,10120,10120,10120,10120,0
20241028,170200,3408482460,10120,10120,10120,10120,0
20241028,170100,3408482460,10120,10120,10120,10120,0
20241028,170000,3408482460,10120,10120,10120,10120,0
20241028,165900,3408482460,10120,10120,10120,10120,0
20241028,165800,3408482460,10120,10120,10120,10120,0
20241028,165700,3408482460,10120,10120,10120,10120,0
20241028,165600,3408482460,10120,10120,10120,10120,0
20241028,165500,3408482460,10120,10120,10120,10120,0
20241028,165400,3408482460,10120,10120,10120,10120,0
20241028,165300,3408482460,10120,10120,10120,10120,0
20241028,165200,3408482460,10120,10120,10120,10120,0
20241028,165100,3408482460,10120,10120,10120,10120,0
20241028,165000,3408482460,10120,10120,10120,10120,0
20241028,164900,3408482460,10120,10120,10120,10120,0
20241028,164800,3408482460,10120,10120,10120,10120,0
20241028,164700,3408482460,10120,10120,10120,10120,0
20241028,164600,3408482460,10120,10120,10120,10120,0
20241028,164500,3408482460,10120,10120,10120,10120,0
20241028,164400,3408482460,10120,10120,10120,10120,0
20241028,164300,3408482460,10120,10120,10120,10120,0
20241028,164200,3408482460,10120,10120,10120,10120,0
20241028,164100,3408482460,10120,10120,10120,10120,0
20241028,164000,3408482460,10120,10120,10120,10120,0
20241028,163900,3408482460,10120,10120,10120,10120,0
20241028,163800,3408482460,10120,10120,10120,10120,4916
20241028,163700,3408482460,10120,10120,10120,10120,0
20241028,163600,3408482460,10120,10120,10120,10120,0
20241028,163500,3408482460,10120,10120,10120,10120,0
20241028,163400,3408482460,10120,10120,10120,10120,0
20241028,163300,3408482460,10120,10120,10120,10120,0
20241028,163200,3408482460,10120,10120,10120,10120,0
20241028,163100,3408482460,10120,10120,10120,10120,0
20241028,163000,3408482460,10120,10120,10120,10120,0
20241028,162900,3408482460,10120,10120,10120,10120,0
20241028,162800,3408482460,10120,10120,10120,10120,0
20241028,162700,3408482460,10120,10120,10120,10120,0
20241028,162600,3408482460,10120,10120,10120,10120,0
20241028,162500,3408482460,10120,10120,10120,10120,0
20241028,162400,3408482460,10120,10120,10120,10120,0
20241028,162300,3408482460,10120,10120,10120,10120,0
20241028,162200,3408482460,10120,10120,10120,10120,0
20241028,162100,3408482460,10120,10120,10120,10120,0
20241028,162000,3408482460,10120,10120,10120,10120,0
20241028,161900,3408482460,10120,10120,10120,10120,0
20241028,161800,3408482460,10120,10120,10120,10120,0
20241028,161700,3408482460,10120,10120,10120,10120,0
20241028,161600,3408482460,10120,10120,10120,10120,0
20241028,161500,3408482460,10120,10120,10120,10120,0
20241028,161400,3408482460,10120,10120,10120,10120,0
20241028,161300,3408482460,10120,10120,10120,10120,0
20241028,161200,3408482460,10120,10120,10120,10120,0
20241028,161100,3408482460,10120,10120,10120,10120,0
20241028,161000,3408482460,10120,10120,10120,10120,0
20241028,160900,3408482460,10120,10120,10120,10120,0
20241028,160800,3408482460,10120,10120,10120,10120,4916
20241028,160700,3408482460,10120,10120,10120,10120,0
20241028,160600,3408482460,10120,10120,10120,10120,0
20241028,160500,3408482460,10120,10120,10120,10120,0
20241028,160400,3408482460,10120,10120,10120,10120,0
20241028,160300,3408482460,10120,10120,10120,10120,0
20241028,160200,3408482460,10120,10120,10120,10120,0
20241028,160100,3408482460,10120,10120,10120,10120,0
20241028,160000,3408482460,10120,10120,10120,10120,0
20241028,155900,3408482460,10120,10120,10120,10120,0
20241028,155800,3408482460,10120,10120,10120,10120,0
20241028,155700,3408482460,10120,10120,10120,10120,0
20241028,155600,3408482460,10120,10120,10120,10120,0
20241028,155500,3408482460,10120,10120,10120,10120,0
20241028,155400,3408482460,10120,10120,10120,10120,0
20241028,155300,3408482460,10120,10120,10120,10120,0
20241028,155200,3408482460,10120,10120,10120,10120,0
20241028,155100,3408482460,10120,10120,10120,10120,0
20241028,155000,3408482460,10120,10120,10120,10120,0
20241028,154900,3408482460,10120,10120,10120,10120,0
20241028,154800,3408482460,10120,10120,10120,10120,0
20241028,154700,3408482460,10120,10120,10120,10120,0
20241028,154600,3408482460,10120,10120,10120,10120,0
20241028,154500,3408482460,10120,10120,10120,10120,0
20241028,154400,3408482460,10120,10120,10120,10120,0
20241028,154300,3408482460,10120,10120,10120,10120,0
20241028,154200,3408482460,10120,10120,10120,10120,0
20241028,154100,3408482460,10120,10120,10120,10120,0
20241028,154000,3408482460,10120,10120,10120,10120,0
20241028,153900,3408482460,10120,10120,10120,10120,0
20241028,153800,3408482460,10120,10120,10120,10120,4916
20241028,153700,3408482460,10120,10120,10120,10120,0
20241028,153600,3408482460,10120,10120,10120,10120,0
20241028,153500,3408482460,10120,10120,10120,10120,0
20241028,153400,3408482460,10120,10120,10120,10120,0
20241028,153300,3408482460,10120,10120,10120,10120,0
20241028,153200,3408482460,10120,10120,10120,10120,0
20241028,153100,3408482460,10120,10120,10120,10120,0
20241028,153000,3408482460,10120,10120,10120,10120,4916
20241028,152900,3358732540,10160,10160,10160,10160,0
20241028,152800,3358732540,10160,10160,10160,10160,0
20241028,152700,3358732540,10160,10160,10160,10160,0
20241028,152600,3358732540,10160,10160,10160,10160,0
20241028,152500,3358732540,10160,10160,10160,10160,0
20241028,152400,3358732540,10160,10160,10160,10160,0
20241028,152300,3358732540,10160,10160,10160,10160,0
20241028,152200,3358732540,10160,10160,10160,10160,0
20241028,152100,3358732540,10160,10160,10160,10160,0
20241028,152000,3358732540,10160,10160,10160,10160,0
20241028,151900,3358732540,10160,10160,10160,10140,754
20241028,151800,3351075490,10160,10150,10170,10150,236
20241028,151700,3348677980,10150,10160,10160,10150,460
20241028,151600,3344005080,10160,10160,10170,10150,797
20241028,151500,3335908030,10150,10150,10160,10150,694
20241028,151400,3328857530,10160,10160,10160,10150,902
20241028,151300,3319694210,10160,10160,10160,10150,729
20241028,151200,3312288670,10160,10160,10160,10150,690
20241028,151100,3305281510,10160,10150,10160,10150,1060
20241028,151000,3294517230,10160,10150,10160,10150,719
20241028,150900,3287213390,10150,10160,10160,10150,777
20241028,150800,3279320470,10160,10160,10160,10140,1085
20241028,150700,3268300930,10150,10160,10160,10150,2077
20241028,150600,3247210710,10160,10160,10160,10150,1308
20241028,150500,3233923440,10160,10150,10160,10140,1176
20241028,150400,3221983380,10140,10140,10150,10140,155
20241028,150300,3220411670,10140,10140,10140,10140,485
20241028,150200,3215493770,10130,10150,10150,10130,1057
20241028,150100,3204786260,10150,10150,10150,10150,4
20241028,150000,3204745660,10150,10130,10150,10130,2
20241028,145900,3204725380,10150,10140,10150,10130,130
20241028,145800,3203407360,10140,10130,10140,10120,253
20241028,145700,3200844750,10150,10160,10160,10150,31
20241028,145600,3200529800,10160,10150,10160,10150,1023
20241028,145500,3190141340,10160,10150,10160,10150,692
20241028,145400,3183117230,10150,10160,10180,10120,4250
20241028,145300,3139986100,10160,10150,10160,10150,117
20241028,145200,3138797640,10160,10150,10160,10150,1109
20241028,145100,3127539970,10150,10140,10150,10140,111
20241028,145000,3126413340,10140,10140,10140,10140,77
20241028,144900,3125632560,10140,10140,10140,10140,116
20241028,144800,3124456320,10150,10140,10150,10140,70
20241028,144700,3123746370,10150,10150,10150,10150,140
20241028,144600,3122325370,10150,10140,10150,10140,476
20241028,144500,3117497050,10140,10140,10140,10140,169
20241028,144400,3115783390,10140,10160,10160,10140,301
20241028,144300,3112728540,10140,10140,10140,10140,1
20241028,144200,3112718400,10160,10160,10160,10160,53
20241028,144100,3112179920,10160,10160,10160,10160,0
20241028,144000,3112179920,10160,10160,10160,10160,500
20241028,143900,3107099920,10150,10150,10150,10150,0
20241028,143800,3107099920,10150,10160,10160,10150,846
20241028,143700,3098508640,10160,10170,10170,10160,1171
20241028,143600,3086606370,10170,10180,10180,10170,632
20241028,143500,3080177440,10180,10190,10200,10180,706
20241028,143400,3072984450,10190,10190,10190,10190,684
20241028,143300,3066014490,10200,10200,10200,10190,592
20241028,143200,3059980320,10190,10190,10190,10190,0
20241028,143100,3059980320,10190,10200,10200,10190,92
20241028,143000,3059042820,10190,10180,10200,10180,3255
20241028,142900,3025868100,10180,10170,10180,10170,11
20241028,142800,3025756220,10180,10180,10190,10180,69
20241028,142700,3025053790,10190,10180,10190,10180,660
20241028,142600,3018334980,10170,10170,10170,10170,0
20241028,142500,3018334980,10170,10160,10170,10160,133
20241028,142400,3016982410,10160,10170,10180,10160,963
20241028,142300,3007188670,10170,10170,10170,10170,133
20241028,142200,3005836060,10170,10190,10190,10170,521
20241028,142100,3000532530,10190,10180,10190,10180,172
20241028,142000,2998780850,10190,10190,10190,10190,0
20241028,141900,2998780850,10190,10180,10190,10180,6
20241028,141800,2998719760,10190,10190,10190,10190,23
20241028,141700,2998485390,10190,10190,10190,10190,70
20241028,141600,2997772090,10190,10190,10190,10180,122
20241028,141500,2996528930,10190,10200,10200,10190,1096
20241028,141400,2985357960,10200,10200,10210,10190,93
20241028,141300,2984409510,10200,10200,10200,10200,2
20241028,141200,2984389110,10210,10210,10210,10210,0
20241028,141100,2984389110,10210,10210,10210,10210,0
20241028,141000,2984389110,10210,10210,10220,10210,1062
20241028,140900,2973545890,10210,10210,10220,10210,249
20241028,140800,2971003310,10210,10210,10210,10210,209
20241028,140700,2968869420,10220,10220,10220,10220,0
20241028,140600,2968869420,10220,10220,10220,10200,562
20241028,140500,2963125860,10220,10210,10220,10200,1656
20241028,140400,2946220140,10210,10200,10210,10200,17
20241028,140300,2946046580,10200,10190,10200,10190,927
20241028,140200,2936594910,10200,10200,10200,10200,1824
20241028,140100,2917990110,10200,10200,10210,10200,741
20241028,140000,2910428910,10200,10200,10210,10200,1316
20241028,135900,2897002710,10200,10200,10200,10200,102
20241028,135800,2895962310,10200,10200,10200,10200,1
20241028,135700,2895952110,10200,10200,10210,10200,383
20241028,135600,2892045500,10210,10200,10210,10200,691
20241028,135500,2884996300,10210,10210,10210,10200,58
20241028,135400,2884404620,10210,10210,10210,10210,25
20241028,135300,2884149370,10200,10200,10200,10200,0
20241028,135200,2884149370,10200,10200,10200,10200,37
20241028,135100,2883771970,10200,10200,10210,10190,1768
20241028,135000,2865738350,10190,10190,10190,10190,32
20241028,134900,2865412270,10190,10190,10190,10190,153
20241028,134800,2863853200,10190,10190,10190,10190,206
20241028,134700,2861754060,10190,10190,10190,10190,79
20241028,134600,2860949050,10180,10180,10180,10180,5
20241028,134500,2860898150,10180,10180,10180,10170,554
20241028,134400,2855260590,10190,10190,10190,10190,1
20241028,134300,2855250400,10190,10190,10190,10190,1019
20241028,134200,2844866790,10190,10200,10200,10190,1164
20241028,134100,2832999230,10200,10190,10200,10190,4
20241028,134000,2832958460,10190,10180,10190,10180,212
20241028,133900,2830798880,10190,10190,10190,10190,0
20241028,133800,2830798880,10190,10190,10190,10160,4178
20241028,133700,2788291000,10190,10190,10190,10180,199
20241028,133600,2786263690,10190,10180,10190,10180,713
20241028,133500,2779000230,10180,10180,10190,10180,273
20241028,133400,2776220090,10190,10190,10190,10190,628
20241028,133300,2769820770,10190,10200,10200,10190,553
20241028,133200,2764185560,10200,10200,10200,10200,64
20241028,133100,2763532760,10200,10200,10210,10200,81
20241028,133000,2762706460,10200,10200,10200,10200,110
20241028,132900,2761584460,10200,10200,10200,10190,869
20241028,132800,2752721470,10200,10210,10210,10200,122
20241028,132700,2751475980,10200,10210,10210,10200,373
20241028,132600,2747669350,10200,10200,10200,10200,181
20241028,132500,2745823150,10200,10210,10210,10200,30
20241028,132400,2745516950,10200,10200,10200,10200,113
20241028,132300,2744364350,10200,10220,10220,10200,1307
20241028,132200,2731030210,10220,10200,10220,10200,3287
20241028,132100,2697443370,10210,10210,10210,10200,383
20241028,132000,2693536540,10200,10210,10220,10200,678
20241028,131900,2686614260,10220,10210,10220,10210,1320
20241028,131800,2673137050,10220,10220,10220,10210,553
20241028,131700,2667490800,10220,10210,10220,10210,729
20241028,131600,2660044730,10210,10190,10210,10190,2677
20241028,131500,2632731530,10200,10200,10200,10200,89
20241028,131400,2631823730,10200,10190,10200,10190,337
20241028,131300,2628386970,10190,10190,10200,10190,285
20241028,131200,2625481630,10190,10190,10190,10190,10
20241028,131100,2625379730,10190,10200,10200,10190,281
20241028,131000,2622514560,10200,10190,10200,10190,1881
20241028,130900,2603339170,10200,10200,10200,10190,866
20241028,130800,2594510080,10190,10200,10200,10190,729
20241028,130700,2587075350,10190,10180,10190,10180,2662
20241028,130600,2559949770,10180,10180,10180,10180,81
20241028,130500,2559125190,10180,10180,10190,10180,407
20241028,130400,2554981860,10180,10190,10190,10180,25
20241028,130300,2554727160,10190,10170,10190,10170,3136
20241028,130200,2522808020,10170,10160,10170,10160,71
20241028,130100,2522086580,10170,10160,10170,10160,309
20241028,130000,2518946610,10170,10160,10170,10160,299
20241028,125900,2515908480,10170,10170,10170,10170,2
20241028,125800,2515888140,10160,10170,10170,10160,23
20241028,125700,2515654270,10170,10160,10180,10160,76
20241028,125600,2514881380,10160,10170,10170,10160,332
20241028,125500,2511505160,10160,10140,10160,10140,1467
20241028,125400,2496615390,10140,10150,10150,10140,1092
20241028,125300,2485531690,10150,10150,10150,10150,4
20241028,125200,2485491090,10150,10150,10150,10150,1
20241028,125100,2485480940,10160,10170,10170,10160,383
20241028,125000,2481589490,10170,10160,10170,10150,296
20241028,124900,2478581150,10150,10140,10150,10140,416
20241028,124800,2474358950,10140,10140,10140,10140,867
20241028,124700,2465567570,10140,10130,10140,10130,41
20241028,124600,2465152130,10130,10140,10140,10130,22
20241028,124500,2464929060,10140,10140,10140,10140,247
20241028,124400,2462424480,10140,10130,10140,10130,554
20241028,124300,2456807630,10140,10130,10140,10130,41
20241028,124200,2456392290,10140,10140,10140,10140,0
20241028,124100,2456392290,10140,10140,10140,10140,0
20241028,124000,2456392290,10140,10130,10140,10130,7
20241028,123900,2456321360,10130,10130,10130,10130,0
20241028,123800,2456321360,10130,10130,10130,10130,3
20241028,123700,2456290970,10120,10120,10120,10120,10
20241028,123600,2456189770,10130,10130,10140,10130,1012
20241028,123500,2445931320,10120,10130,10140,10120,1402
20241028,123400,2431734660,10140,10140,10140,10140,358
20241028,123300,2428104540,10150,10150,10150,10140,65
20241028,123200,2427444810,10170,10160,10170,10160,114
20241028,123100,2426286560,10170,10150,10170,10150,452
20241028,123000,2421695240,10150,10150,10160,10150,446
20241028,122900,2417168310,10160,10160,10160,10160,0
20241028,122800,2417168310,10160,10160,10160,10160,0
20241028,122700,2417168310,10160,10160,10160,10160,0
20241028,122600,2417168310,10160,10170,10170,10150,4
20241028,122500,2417127660,10170,10170,10170,10170,580
20241028,122400,2411229060,10170,10170,10170,10170,30
20241028,122300,2410923960,10170,10170,10170,10170,149
20241028,122200,2409408630,10170,10180,10180,10170,74
20241028,122100,2408655330,10180,10170,10180,10170,47
20241028,122000,2408177310,10160,10160,10170,10150,390
20241028,121900,2404214370,10150,10150,10150,10150,0
20241028,121800,2404214370,10150,10150,10150,10150,82
20241028,121700,2403382070,10150,10150,10150,10150,17
20241028,121600,2403209520,10150,10150,10150,10150,0
20241028,121500,2403209520,10150,10160,10160,10150,1050
20241028,121400,2392551630,10160,10170,10170,10160,1150
20241028,121300,2380862630,10170,10160,10170,10160,30
20241028,121200,2380557730,10160,10160,10160,10160,55
20241028,121100,2379998930,10160,10160,10160,10150,719
20241028,121000,2372693940,10150,10150,10150,10150,300
20241028,120900,2369648940,10160,10160,10160,10160,50
20241028,120800,2369140940,10160,10170,10170,10160,690
20241028,120700,2362130470,10170,10170,10170,10170,136
20241028,120600,2360747350,10170,10170,10170,10170,66
20241028,120500,2360076130,10170,10170,10170,10170,77
20241028,120400,2359293040,10160,10160,10170,10160,138
20241028,120300,2357889860,10170,10160,10170,10160,187
20241028,120200,2355989840,10160,10140,10160,10140,592
20241028,120100,2349975530,10140,10120,10160,10120,3812
20241028,120000,2311354240,10120,10110,10120,10110,110
20241028,115900,2310241980,10100,10100,10100,10100,0
20241028,115800,2310241980,10100,10110,10110,10100,12
20241028,115700,2310120760,10110,10110,10110,10110,321
20241028,115600,2306875450,10110,10120,10120,10110,597
20241028,115500,2300835920,10120,10120,10120,10120,7
20241028,115400,2300765080,10130,10120,10130,10120,19
20241028,115300,2300572750,10130,10150,10150,10120,215
20241028,115200,2298394490,10140,10150,10150,10140,131
20241028,115100,2297066130,10140,10150,10150,10140,76
20241028,115000,2296295380,10150,10140,10150,10130,503
20241028,114900,2291191030,10150,10170,10170,10140,1106
20241028,114800,2279960530,10160,10170,10170,10160,284
20241028,114700,2277072350,10160,10180,10180,10160,1907
20241028,114600,2257678210,10170,10180,10180,10170,219
20241028,114500,2255449930,10180,10180,10180,10180,230
20241028,114400,2253108530,10180,10180,10180,10170,222
20241028,114300,2250849870,10180,10180,10180,10160,1436
20241028,114200,2236233290,10190,10170,10190,10170,1658
20241028,114100,2219358440,10170,10170,10180,10170,56
20241028,114000,2218788810,10170,10180,10180,10170,65
20241028,113900,2218127560,10180,10170,10180,10170,3941
20241028,113800,2178044270,10170,10160,10170,10160,99
20241028,113700,2177037730,10170,10160,10170,10160,5041
20241028,113600,2125821120,10170,10150,10170,10150,1475
20241028,113500,2110832290,10160,10150,10160,10150,4370
20241028,113400,2066469190,10150,10150,10150,10140,1725
20241028,113300,2048977620,10150,10130,10150,10120,3337
20241028,113200,2015149650,10130,10130,10130,10120,1471
20241028,113100,2000258420,10130,10130,10130,10130,748
20241028,113000,1992681180,10130,10130,10130,10130,1
20241028,112900,1992671050,10130,10090,10130,10090,5933
20241028,112800,1932686250,10090,10110,10110,10090,2717
20241028,112700,1905244820,10110,10100,10110,10100,575
20241028,112600,1899437300,10110,10100,10110,10100,2713
20241028,112500,1872035980,10100,10100,10100,10100,1
20241028,112400,1872025880,10100,10100,10100,10100,20
20241028,112300,1871823880,10090,10090,10090,10090,691
20241028,112200,1864851690,10090,10090,10100,10090,91
20241028,112100,1863933280,10100,10080,10100,10080,1384
20241028,112000,1849980100,10080,10080,10080,10080,2868
20241028,111900,1821070660,10070,10070,10070,10070,1
20241028,111800,1821060590,10080,10080,10080,10080,10
20241028,111700,1820959790,10080,10080,10080,10080,181
20241028,111600,1819135310,10080,10070,10090,10070,1970
20241028,111500,1799292570,10060,10080,10090,10050,9679
20241028,111400,1701803220,10090,10080,10090,10080,42
20241028,111300,1701379840,10080,10080,10080,10080,25
20241028,111200,1701127840,10080,10080,10090,10080,33
20241028,111100,1700795150,10080,10090,10090,10080,13
20241028,111000,1700664080,10080,10080,10090,10080,321
20241028,110900,1697428390,10080,10080,10080,10080,0
20241028,110800,1697428390,10080,10070,10080,10070,1306
20241028,110700,1684271690,10070,10080,10080,10040,4893
20241028,110600,1635069820,10080,10080,10080,10080,1
20241028,110500,1635059740,10080,10080,10080,10080,51
20241028,110400,1634545660,10070,10080,10080,10070,300
20241028,110300,1631524650,10070,10080,10080,10070,11
20241028,110200,1631413870,10070,10070,10080,10070,19
20241028,110100,1631222530,10070,10070,10070,10060,1436
20241028,110000,1616762050,10070,10080,10080,10070,102
20241028,105900,1615734900,10080,10090,10090,10080,768
20241028,105800,1607985830,10090,10090,10090,10090,421
20241028,105700,1603737940,10100,10080,10100,10080,3
20241028,105600,1603707680,10080,10100,10100,10080,872
20241028,105500,1594901680,10100,10100,10100,10100,459
20241028,105400,1590265780,10100,10100,10110,10070,12933
20241028,105300,1459908580,10100,10100,10100,10100,1118
20241028,105200,1448616780,10090,10090,10090,10090,624
20241028,105100,1442320620,10090,10090,10090,10090,30
20241028,105000,1442017920,10090,10090,10090,10080,818
20241028,104900,1433764330,10090,10080,10090,10080,147
20241028,104800,1432282100,10080,10070,10080,10070,330
20241028,104700,1428955710,10070,10080,10090,10070,25
20241028,104600,1428703500,10070,10080,10080,10070,83
20241028,104500,1427867150,10080,10090,10090,10080,2541
20241028,104400,1402228490,10090,10090,10090,10080,504
20241028,104300,1397146780,10080,10080,10090,10080,98
20241028,104200,1396158930,10090,10090,10090,10090,20
20241028,104100,1395957130,10090,10080,10090,10080,57
20241028,104000,1395382320,10070,10070,10070,10070,665
20241028,103900,1388685770,10060,10060,10060,10060,72
20241028,103800,1387961450,10060,10040,10070,10040,1553
20241028,103700,1372346320,10040,10050,10050,10040,24
20241028,103600,1372105160,10050,10050,10050,10050,2
20241028,103500,1372085060,10050,10050,10050,10050,20
20241028,103400,1371884060,10050,10050,10050,10050,47
20241028,103300,1371411710,10060,10020,10060,10000,2928
20241028,103200,1342074330,10020,10050,10050,10020,1399
20241028,103100,1328035640,10050,10050,10050,10050,0
20241028,103000,1328035640,10050,10050,10060,10050,1184
20241028,102900,1316136220,10060,10060,10060,10060,0
20241028,102800,1316136220,10060,10060,10060,10050,362
20241028,102700,1312496740,10070,10050,10070,10050,208
20241028,102600,1310406300,10070,10090,10090,10070,2534
20241028,102500,1284873870,10090,10080,10090,10080,21
20241028,102400,1284662180,10080,10080,10080,10080,321
20241028,102300,1281426500,10080,10080,10080,10080,17
20241028,102200,1281255140,10080,10050,10080,10050,403
20241028,102100,1277198180,10070,10070,10070,10070,0
20241028,102000,1277198180,10070,10030,10080,10030,2810
20241028,101900,1248952270,10010,10050,10050,10010,4249
20241028,101800,1206380990,10040,10050,10050,10040,1122
20241028,101700,1195107990,10060,10060,10060,10060,3
20241028,101600,1195077810,10060,10050,10060,10050,4
20241028,101500,1195037600,10060,10060,10060,10060,280
20241028,101400,1192220800,10060,10090,10090,10060,1277
20241028,101300,1179350710,10090,10090,10090,10080,16
20241028,101200,1179189350,10090,10090,10090,10090,0
20241028,101100,1179189350,10090,10110,10120,10090,2070
20241028,101000,1158260300,10100,10080,10110,10080,6596
20241028,100900,1091682030,10080,10070,10080,10070,52
20241028,100800,1091158320,10070,10060,10080,10050,296
20241028,100700,1088181580,10060,10080,10080,10040,3204
20241028,100600,1055939030,10080,10080,10090,10080,2551
20241028,100500,1030219980,10080,10050,10080,10050,4937
20241028,100400,980542660,10050,10050,10050,10030,1108
20241028,100300,969428950,10040,10020,10040,10020,2214
20241028,100200,947220590,10010,10010,10010,10010,584
20241028,100100,941374750,10020,10030,10030,10020,2582
20241028,100000,915503100,10020,10030,10030,10020,122
20241028,095900,914280210,10020,10020,10020,10020,1
20241028,095800,914270190,10030,10030,10030,10030,731
20241028,095700,906938260,10030,10030,10030,10030,818
20241028,095600,898733720,10030,10030,10040,10030,2153
20241028,095500,877139110,10030,10030,10030,10030,108
20241028,095400,876055870,10030,10030,10030,10030,113
20241028,095300,874922480,10020,10040,10040,10020,7802
20241028,095200,796611600,10040,10040,10040,10030,630
20241028,095100,790286490,10040,10040,10040,10040,51
20241028,095000,789774450,10040,10040,10040,10040,3075
20241028,094900,758901450,10040,10030,10040,10020,700
20241028,094800,751880260,10030,10030,10040,10030,234
20241028,094700,749533200,10040,10020,10040,10020,1097
20241028,094600,738530470,10030,10010,10030,10010,407
20241028,094500,734453030,10010,10020,10030,10010,5
20241028,094400,734402930,10020,10020,10030,10020,1116
20241028,094300,723220560,10020,10020,10030,10020,194
20241028,094200,721276650,10010,10030,10030,10010,1886
20241028,094100,702370620,10030,10030,10040,10020,349
20241028,094000,698870170,10030,9990,10040,9990,3078
20241028,093900,668031980,10000,10000,10000,10000,20
20241028,093800,667831980,10000,9980,10000,9980,325
20241028,093700,664587930,9980,9970,9980,9970,136
20241028,093600,663231960,9970,9990,9990,9960,2242
20241028,093500,640853130,10000,10030,10030,10000,2585
20241028,093400,614996100,10030,10020,10030,10020,44
20241028,093300,614554970,10020,10030,10030,10020,1670
20241028,093200,597814150,10040,10020,10040,10020,1056
20241028,093100,587223590,10040,10040,10040,10030,993
20241028,093000,577263160,10050,10060,10060,10050,1310
20241028,092900,564097010,10050,10060,10060,10050,1202
20241028,092800,552008640,10060,10030,10060,10020,6597
20241028,092700,485793650,10020,10010,10020,10000,1738
20241028,092600,468390240,10020,10020,10020,10020,331
20241028,092500,465073620,10020,10020,10020,10010,565
20241028,092400,459413590,10030,10010,10030,10010,1140
20241028,092300,447983550,10020,10010,10030,10010,57
20241028,092200,447412400,10020,10030,10030,10020,59
20241028,092100,446820720,10030,10040,10040,10020,2958
20241028,092000,417153510,10040,10000,10050,10000,2171
20241028,091900,395378260,10010,10040,10040,10010,293
20241028,091800,392438870,10050,10050,10050,10050,654
20241028,091700,385866170,10050,10040,10070,10040,2917
20241028,091600,356532740,10050,10070,10070,10050,1684
20241028,091500,339605730,10050,10050,10060,10050,1926
20241028,091400,320235190,10050,10030,10070,10030,5778
20241028,091300,262154430,10030,10030,10050,10030,1193
20241028,091200,250187120,10050,10000,10050,10000,3293
20241028,091100,217120930,10000,10020,10040,10000,3457
20241028,091000,182470810,10020,10010,10020,10010,575
20241028,090900,176710530,10010,10000,10010,9990,3363
20241028,090800,143076880,9980,9990,9990,9970,1257
20241028,090700,130520150,9990,9970,9990,9960,2092
20241028,090600,109639290,9960,9950,9970,9940,1764
20241028,090500,92077480,9950,9920,9960,9910,1878
20241028,090400,73408090,9910,9920,9930,9910,111
20241028,090300,72306520,9920,9940,9950,9920,497
20241028,090200,67369440,9920,9940,9970,9910,1050
20241028,090100,56946590,9930,9850,10000,9820,3075
20241028,090000,26498170,9820,9780,9850,9780,2699