stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194700,10374276670,10900,10900,10900,10900,38994
20241018,194600,10374276670,10900,10900,10900,10900,0
20241018,194500,10374276670,10900,10900,10900,10900,0
20241018,194400,10374276670,10900,10900,10900,10900,0
20241018,194300,10374276670,10900,10900,10900,10900,0
20241018,194200,10374276670,10900,10900,10900,10900,0
20241018,194100,10374276670,10900,10900,10900,10900,0
20241018,194000,10374276670,10900,10900,10900,10900,0
20241018,193900,10374276670,10900,10900,10900,10900,0
20241018,193800,10374276670,10900,10900,10900,10900,0
20241018,193700,10374276670,10900,10900,10900,10900,0
20241018,193600,10374276670,10900,10900,10900,10900,0
20241018,193500,10374276670,10900,10900,10900,10900,0
20241018,193400,10374276670,10900,10900,10900,10900,0
20241018,193300,10374276670,10900,10900,10900,10900,0
20241018,193200,10374276670,10900,10900,10900,10900,0
20241018,193100,10374276670,10900,10900,10900,10900,0
20241018,193000,10374276670,10900,10900,10900,10900,0
20241018,192900,10374276670,10900,10900,10900,10900,0
20241018,192800,10374276670,10900,10900,10900,10900,0
20241018,192700,10374276670,10900,10900,10900,10900,0
20241018,192600,10374276670,10900,10900,10900,10900,0
20241018,192500,10374276670,10900,10900,10900,10900,0
20241018,192400,10374276670,10900,10900,10900,10900,0
20241018,192300,10374276670,10900,10900,10900,10900,0
20241018,192200,10374276670,10900,10900,10900,10900,0
20241018,192100,10374276670,10900,10900,10900,10900,0
20241018,192000,10374276670,10900,10900,10900,10900,0
20241018,191900,10374276670,10900,10900,10900,10900,0
20241018,191800,10374276670,10900,10900,10900,10900,0
20241018,191700,10374276670,10900,10900,10900,10900,38994
20241018,191600,10374276670,10900,10900,10900,10900,0
20241018,191500,10374276670,10900,10900,10900,10900,0
20241018,191400,10374276670,10900,10900,10900,10900,0
20241018,191300,10374276670,10900,10900,10900,10900,0
20241018,191200,10374276670,10900,10900,10900,10900,0
20241018,191100,10374276670,10900,10900,10900,10900,0
20241018,191000,10374276670,10900,10900,10900,10900,0
20241018,190900,10374276670,10900,10900,10900,10900,0
20241018,190800,10374276670,10900,10900,10900,10900,0
20241018,190700,10374276670,10900,10900,10900,10900,0
20241018,190600,10374276670,10900,10900,10900,10900,0
20241018,190500,10374276670,10900,10900,10900,10900,0
20241018,190400,10374276670,10900,10900,10900,10900,0
20241018,190300,10374276670,10900,10900,10900,10900,0
20241018,190200,10374276670,10900,10900,10900,10900,0
20241018,190100,10374276670,10900,10900,10900,10900,0
20241018,190000,10374276670,10900,10900,10900,10900,0
20241018,185900,10374276670,10900,10900,10900,10900,0
20241018,185800,10374276670,10900,10900,10900,10900,0
20241018,185700,10374276670,10900,10900,10900,10900,0
20241018,185600,10374276670,10900,10900,10900,10900,0
20241018,185500,10374276670,10900,10900,10900,10900,0
20241018,185400,10374276670,10900,10900,10900,10900,0
20241018,185300,10374276670,10900,10900,10900,10900,0
20241018,185200,10374276670,10900,10900,10900,10900,0
20241018,185100,10374276670,10900,10900,10900,10900,0
20241018,185000,10374276670,10900,10900,10900,10900,0
20241018,184900,10374276670,10900,10900,10900,10900,0
20241018,184800,10374276670,10900,10900,10900,10900,0
20241018,184700,10374276670,10900,10900,10900,10900,38994
20241018,184600,10374276670,10900,10900,10900,10900,0
20241018,184500,10374276670,10900,10900,10900,10900,0
20241018,184400,10374276670,10900,10900,10900,10900,0
20241018,184300,10374276670,10900,10900,10900,10900,0
20241018,184200,10374276670,10900,10900,10900,10900,0
20241018,184100,10374276670,10900,10900,10900,10900,0
20241018,184000,10374276670,10900,10900,10900,10900,0
20241018,183900,10374276670,10900,10900,10900,10900,0
20241018,183800,10374276670,10900,10900,10900,10900,0
20241018,183700,10374276670,10900,10900,10900,10900,0
20241018,183600,10374276670,10900,10900,10900,10900,0
20241018,183500,10374276670,10900,10900,10900,10900,0
20241018,183400,10374276670,10900,10900,10900,10900,0
20241018,183300,10374276670,10900,10900,10900,10900,0
20241018,183200,10374276670,10900,10900,10900,10900,0
20241018,183100,10374276670,10900,10900,10900,10900,0
20241018,183000,10374276670,10900,10900,10900,10900,0
20241018,182900,10374276670,10900,10900,10900,10900,0
20241018,182800,10374276670,10900,10900,10900,10900,0
20241018,182700,10374276670,10900,10900,10900,10900,0
20241018,182600,10374276670,10900,10900,10900,10900,0
20241018,182500,10374276670,10900,10900,10900,10900,0
20241018,182400,10374276670,10900,10900,10900,10900,0
20241018,182300,10374276670,10900,10900,10900,10900,0
20241018,182200,10374276670,10900,10900,10900,10900,0
20241018,182100,10374276670,10900,10900,10900,10900,0
20241018,182000,10374276670,10900,10900,10900,10900,0
20241018,181900,10374276670,10900,10900,10900,10900,0
20241018,181800,10374276670,10900,10900,10900,10900,0
20241018,181700,10374276670,10900,10900,10900,10900,38994
20241018,181600,10374276670,10900,10900,10900,10900,0
20241018,181500,10374276670,10900,10900,10900,10900,0
20241018,181400,10374276670,10900,10900,10900,10900,0
20241018,181300,10374276670,10900,10900,10900,10900,0
20241018,181200,10374276670,10900,10900,10900,10900,0
20241018,181100,10374276670,10900,10900,10900,10900,0
20241018,181000,10374276670,10900,10900,10900,10900,0
20241018,180900,10374276670,10900,10900,10900,10900,0
20241018,180800,10374276670,10900,10900,10900,10900,0
20241018,180700,10374276670,10900,10900,10900,10900,0
20241018,180600,10374276670,10900,10900,10900,10900,0
20241018,180500,10374276670,10900,10900,10900,10900,0
20241018,180400,10374276670,10900,10900,10900,10900,0
20241018,180300,10374276670,10900,10900,10900,10900,0
20241018,180200,10374276670,10900,10900,10900,10900,0
20241018,180100,10374276670,10900,10900,10900,10900,0
20241018,180000,10374276670,10900,10900,10900,10900,0
20241018,175900,10374276670,10900,10900,10900,10900,0
20241018,175800,10374276670,10900,10900,10900,10900,0
20241018,175700,10374276670,10900,10900,10900,10900,0
20241018,175600,10374276670,10900,10900,10900,10900,0
20241018,175500,10374276670,10900,10900,10900,10900,0
20241018,175400,10374276670,10900,10900,10900,10900,0
20241018,175300,10374276670,10900,10900,10900,10900,0
20241018,175200,10374276670,10900,10900,10900,10900,0
20241018,175100,10374276670,10900,10900,10900,10900,0
20241018,175000,10374276670,10900,10900,10900,10900,0
20241018,174900,10374276670,10900,10900,10900,10900,0
20241018,174800,10374276670,10900,10900,10900,10900,0
20241018,174700,10374276670,10900,10900,10900,10900,38994
20241018,174600,10374276670,10900,10900,10900,10900,0
20241018,174500,10374276670,10900,10900,10900,10900,0
20241018,174400,10374276670,10900,10900,10900,10900,0
20241018,174300,10374276670,10900,10900,10900,10900,0
20241018,174200,10374276670,10900,10900,10900,10900,0
20241018,174100,10374276670,10900,10900,10900,10900,0
20241018,174000,10374276670,10900,10900,10900,10900,0
20241018,173900,10374276670,10900,10900,10900,10900,0
20241018,173800,10374276670,10900,10900,10900,10900,0
20241018,173700,10374276670,10900,10900,10900,10900,0
20241018,173600,10374276670,10900,10900,10900,10900,0
20241018,173500,10374276670,10900,10900,10900,10900,0
20241018,173400,10374276670,10900,10900,10900,10900,0
20241018,173300,10374276670,10900,10900,10900,10900,0
20241018,173200,10374276670,10900,10900,10900,10900,0
20241018,173100,10374276670,10900,10900,10900,10900,0
20241018,173000,10374276670,10900,10900,10900,10900,0
20241018,172900,10374276670,10900,10900,10900,10900,0
20241018,172800,10374276670,10900,10900,10900,10900,0
20241018,172700,10374276670,10900,10900,10900,10900,0
20241018,172600,10374276670,10900,10900,10900,10900,0
20241018,172500,10374276670,10900,10900,10900,10900,0
20241018,172400,10374276670,10900,10900,10900,10900,0
20241018,172300,10374276670,10900,10900,10900,10900,0
20241018,172200,10374276670,10900,10900,10900,10900,0
20241018,172100,10374276670,10900,10900,10900,10900,0
20241018,172000,10374276670,10900,10900,10900,10900,0
20241018,171900,10374276670,10900,10900,10900,10900,0
20241018,171800,10374276670,10900,10900,10900,10900,0
20241018,171700,10374276670,10900,10900,10900,10900,38994
20241018,171600,10374276670,10900,10900,10900,10900,0
20241018,171500,10374276670,10900,10900,10900,10900,0
20241018,171400,10374276670,10900,10900,10900,10900,0
20241018,171300,10374276670,10900,10900,10900,10900,0
20241018,171200,10374276670,10900,10900,10900,10900,0
20241018,171100,10374276670,10900,10900,10900,10900,0
20241018,171000,10374276670,10900,10900,10900,10900,0
20241018,170900,10374276670,10900,10900,10900,10900,0
20241018,170800,10374276670,10900,10900,10900,10900,0
20241018,170700,10374276670,10900,10900,10900,10900,0
20241018,170600,10374276670,10900,10900,10900,10900,0
20241018,170500,10374276670,10900,10900,10900,10900,0
20241018,170400,10374276670,10900,10900,10900,10900,0
20241018,170300,10374276670,10900,10900,10900,10900,0
20241018,170200,10374276670,10900,10900,10900,10900,0
20241018,170100,10374276670,10900,10900,10900,10900,0
20241018,170000,10374276670,10900,10900,10900,10900,0
20241018,165900,10374276670,10900,10900,10900,10900,0
20241018,165800,10374276670,10900,10900,10900,10900,0
20241018,165700,10374276670,10900,10900,10900,10900,0
20241018,165600,10374276670,10900,10900,10900,10900,0
20241018,165500,10374276670,10900,10900,10900,10900,0
20241018,165400,10374276670,10900,10900,10900,10900,0
20241018,165300,10374276670,10900,10900,10900,10900,0
20241018,165200,10374276670,10900,10900,10900,10900,0
20241018,165100,10374276670,10900,10900,10900,10900,0
20241018,165000,10374276670,10900,10900,10900,10900,0
20241018,164900,10374276670,10900,10900,10900,10900,0
20241018,164800,10374276670,10900,10900,10900,10900,0
20241018,164700,10374276670,10900,10900,10900,10900,38994
20241018,164600,10374276670,10900,10900,10900,10900,0
20241018,164500,10374276670,10900,10900,10900,10900,0
20241018,164400,10374276670,10900,10900,10900,10900,0
20241018,164300,10374276670,10900,10900,10900,10900,0
20241018,164200,10374276670,10900,10900,10900,10900,0
20241018,164100,10374276670,10900,10900,10900,10900,0
20241018,164000,10374276670,10900,10900,10900,10900,0
20241018,163900,10374276670,10900,10900,10900,10900,0
20241018,163800,10374276670,10900,10900,10900,10900,0
20241018,163700,10374276670,10900,10900,10900,10900,0
20241018,163600,10374276670,10900,10900,10900,10900,0
20241018,163500,10374276670,10900,10900,10900,10900,0
20241018,163400,10374276670,10900,10900,10900,10900,0
20241018,163300,10374276670,10900,10900,10900,10900,0
20241018,163200,10374276670,10900,10900,10900,10900,0
20241018,163100,10374276670,10900,10900,10900,10900,0
20241018,163000,10374276670,10900,10900,10900,10900,0
20241018,162900,10374276670,10900,10900,10900,10900,0
20241018,162800,10374276670,10900,10900,10900,10900,0
20241018,162700,10374276670,10900,10900,10900,10900,0
20241018,162600,10374276670,10900,10900,10900,10900,0
20241018,162500,10374276670,10900,10900,10900,10900,0
20241018,162400,10374276670,10900,10900,10900,10900,0
20241018,162300,10374276670,10900,10900,10900,10900,0
20241018,162200,10374276670,10900,10900,10900,10900,0
20241018,162100,10374276670,10900,10900,10900,10900,0
20241018,162000,10374276670,10900,10900,10900,10900,0
20241018,161900,10374276670,10900,10900,10900,10900,0
20241018,161800,10374276670,10900,10900,10900,10900,0
20241018,161700,10374276670,10900,10900,10900,10900,38994
20241018,161600,10374276670,10900,10900,10900,10900,0
20241018,161500,10374276670,10900,10900,10900,10900,0
20241018,161400,10374276670,10900,10900,10900,10900,0
20241018,161300,10374276670,10900,10900,10900,10900,0
20241018,161200,10374276670,10900,10900,10900,10900,0
20241018,161100,10374276670,10900,10900,10900,10900,0
20241018,161000,10374276670,10900,10900,10900,10900,0
20241018,160900,10374276670,10900,10900,10900,10900,0
20241018,160800,10374276670,10900,10900,10900,10900,0
20241018,160700,10374276670,10900,10900,10900,10900,0
20241018,160600,10374276670,10900,10900,10900,10900,0
20241018,160500,10374276670,10900,10900,10900,10900,0
20241018,160400,10374276670,10900,10900,10900,10900,0
20241018,160300,10374276670,10900,10900,10900,10900,0
20241018,160200,10374276670,10900,10900,10900,10900,0
20241018,160100,10374276670,10900,10900,10900,10900,0
20241018,160000,10374276670,10900,10900,10900,10900,0
20241018,155900,10374276670,10900,10900,10900,10900,0
20241018,155800,10374276670,10900,10900,10900,10900,0
20241018,155700,10374276670,10900,10900,10900,10900,0
20241018,155600,10374276670,10900,10900,10900,10900,0
20241018,155500,10374276670,10900,10900,10900,10900,0
20241018,155400,10374276670,10900,10900,10900,10900,0
20241018,155300,10374276670,10900,10900,10900,10900,0
20241018,155200,10374276670,10900,10900,10900,10900,0
20241018,155100,10374276670,10900,10900,10900,10900,0
20241018,155000,10374276670,10900,10900,10900,10900,0
20241018,154900,10374276670,10900,10900,10900,10900,0
20241018,154800,10374276670,10900,10900,10900,10900,0
20241018,154700,10374276670,10900,10900,10900,10900,38994
20241018,154600,10374276670,10900,10900,10900,10900,0
20241018,154500,10374276670,10900,10900,10900,10900,0
20241018,154400,10374276670,10900,10900,10900,10900,0
20241018,154300,10374276670,10900,10900,10900,10900,0
20241018,154200,10374276670,10900,10900,10900,10900,0
20241018,154100,10374276670,10900,10900,10900,10900,0
20241018,154000,10374276670,10900,10900,10900,10900,0
20241018,153900,10374276670,10900,10900,10900,10900,0
20241018,153800,10374276670,10900,10900,10900,10900,0
20241018,153700,10374276670,10900,10900,10900,10900,0
20241018,153600,10374276670,10900,10900,10900,10900,0
20241018,153500,10374276670,10900,10900,10900,10900,0
20241018,153400,10374276670,10900,10900,10900,10900,0
20241018,153300,10374276670,10900,10900,10900,10900,0
20241018,153200,10374276670,10900,10900,10900,10900,0
20241018,153100,10374276670,10900,10900,10900,10900,0
20241018,153000,10374276670,10900,10900,10900,10900,38994
20241018,152900,9949242070,10940,10940,10940,10940,0
20241018,152800,9949242070,10940,10940,10940,10940,0
20241018,152700,9949242070,10940,10940,10940,10940,0
20241018,152600,9949242070,10940,10940,10940,10940,0
20241018,152500,9949242070,10940,10940,10940,10940,0
20241018,152400,9949242070,10940,10940,10940,10940,0
20241018,152300,9949242070,10940,10940,10940,10940,0
20241018,152200,9949242070,10940,10940,10940,10940,0
20241018,152100,9949242070,10940,10940,10940,10940,0
20241018,152000,9949242070,10940,10940,10940,10940,0
20241018,151900,9949242070,10940,10930,10940,10930,3923
20241018,151800,9906352210,10930,10940,10940,10930,1030
20241018,151700,9895089880,10940,10930,10940,10920,3003
20241018,151600,9862261270,10930,10940,10940,10920,4697
20241018,151500,9810925470,10940,10930,10940,10930,534
20241018,151400,9805087060,10940,10940,10950,10930,2160
20241018,151300,9781475840,10940,10950,10950,10940,2425
20241018,151200,9754941060,10950,10960,10960,10950,1649
20241018,151100,9736877250,10960,10940,10960,10940,4066
20241018,151000,9692339420,10950,10960,10960,10940,14704
20241018,150900,9531336830,10950,10950,10960,10940,8758
20241018,150800,9435462690,10950,10950,10950,10940,1344
20241018,150700,9420746340,10950,10950,10950,10950,1144
20241018,150600,9408219540,10950,10950,10960,10930,2919
20241018,150500,9376260850,10940,10960,10960,10930,2579
20241018,150400,9348046250,10940,10950,10950,10940,4491
20241018,150300,9298904520,10950,10940,10950,10940,1151
20241018,150200,9286308620,10950,10950,10960,10950,1227
20241018,150100,9272870370,10960,10930,10960,10930,3279
20241018,150000,9237012020,10930,10930,10930,10920,139
20241018,145900,9235493910,10930,10930,10930,10920,1931
20241018,145800,9214392150,10930,10930,10940,10920,1087
20241018,145700,9202512380,10940,10930,10940,10920,1393
20241018,145600,9187287670,10930,10930,10940,10930,650
20241018,145500,9180182210,10930,10930,10940,10930,454
20241018,145400,9175219960,10930,10930,10940,10920,1993
20241018,145300,9153435930,10930,10920,10930,10920,1859
20241018,145200,9133117930,10930,10930,10930,10930,754
20241018,145100,9124876710,10930,10940,10940,10930,3819
20241018,145000,9083119550,10950,10950,10950,10940,212
20241018,144900,9080800210,10950,10940,10960,10940,856
20241018,144800,9071426780,10940,10960,10960,10940,4335
20241018,144700,9023958400,10960,10960,10970,10960,2918
20241018,144600,8991975650,10960,10950,10960,10950,856
20241018,144500,8982598480,10950,10950,10950,10950,1049
20241018,144400,8971111930,10940,10950,10950,10940,722
20241018,144300,8963213160,10940,10930,10940,10930,669
20241018,144200,8955898410,10930,10940,10940,10930,2320
20241018,144100,8930540040,10940,10930,10950,10930,1165
20241018,144000,8917796550,10940,10940,10940,10930,526
20241018,143900,8912046020,10940,10950,10950,10940,438
20241018,143800,8907252310,10950,10940,10950,10930,769
20241018,143700,8898842810,10930,10940,10940,10930,619
20241018,143600,8892072920,10940,10930,10940,10920,2285
20241018,143500,8867104720,10930,10940,10940,10930,3458
20241018,143400,8829278010,10940,10930,10940,10930,172
20241018,143300,8827397540,10930,10930,10940,10930,433
20241018,143200,8822664750,10930,10930,10940,10920,1613
20241018,143100,8805037520,10920,10910,10920,10910,698
20241018,143000,8797415910,10920,10920,10920,10910,5077
20241018,142900,8742005270,10920,10920,10930,10920,947
20241018,142800,8731663810,10920,10920,10930,10920,373
20241018,142700,8727589820,10930,10920,10930,10920,419
20241018,142600,8723012670,10920,10930,10930,10920,762
20241018,142500,8714684420,10930,10930,10930,10920,1381
20241018,142400,8699593640,10930,10930,10930,10930,372
20241018,142300,8695527680,10940,10920,10940,10920,1159
20241018,142200,8682861890,10920,10920,10920,10920,902
20241018,142100,8673012050,10930,10940,10950,10930,2703
20241018,142000,8643455040,10950,10970,10970,10950,969
20241018,141900,8632841360,10970,10970,10970,10950,1443
20241018,141800,8617013190,10980,10970,10980,10940,838
20241018,141700,8607827230,10980,10970,10980,10940,814
20241018,141600,8598900610,10970,10950,10990,10940,4402
20241018,141500,8550606790,10950,10940,10970,10930,2458
20241018,141400,8523682180,10940,10940,10950,10940,738
20241018,141300,8515607440,10950,10920,10950,10920,2591
20241018,141200,8487267560,10930,10920,10930,10920,456
20241018,141100,8482286840,10930,10910,10930,10910,380
20241018,141000,8478141020,10920,10920,10930,10910,519
20241018,140900,8472476400,10910,10910,10920,10910,1241
20241018,140800,8458927090,10910,10910,10920,10910,2273
20241018,140700,8434125160,10910,10910,10920,10910,3155
20241018,140600,8399702370,10920,10920,10930,10910,2480
20241018,140500,8372628470,10930,10920,10930,10920,431
20241018,140400,8367920940,10930,10920,10930,10920,671
20241018,140300,8360591510,10920,10920,10930,10920,682
20241018,140200,8353144050,10920,10910,10920,10910,410
20241018,140100,8348667360,10920,10920,10930,10910,1057
20241018,140000,8337130760,10920,10910,10920,10910,446
20241018,135900,8332260450,10910,10910,10920,10900,3874
20241018,135800,8290011650,10920,10910,10920,10910,1685
20241018,135700,8271625000,10910,10910,10930,10910,200
20241018,135600,8269442800,10910,10910,10930,10910,4319
20241018,135500,8222316040,10920,10910,10920,10910,1455
20241018,135400,8206439360,10910,10920,10920,10910,4726
20241018,135300,8154878620,10910,10920,10920,10910,1262
20241018,135200,8141109350,10910,10920,10920,10910,1186
20241018,135100,8128160310,10920,10920,10920,10920,1298
20241018,135000,8113986150,10920,10930,10930,10910,1402
20241018,134900,8098675000,10930,10930,10940,10920,295
20241018,134800,8095450310,10940,10950,10950,10940,115
20241018,134700,8094192110,10950,10930,10950,10930,1701
20241018,134600,8075567500,10930,10910,10930,10910,1219
20241018,134500,8062262680,10910,10910,10930,10910,877
20241018,134400,8052692480,10910,10940,10940,10910,6860
20241018,134300,7977805710,10930,10930,10930,10930,154
20241018,134200,7976122490,10920,10920,10920,10910,10194
20241018,134100,7864898830,10920,10940,10940,10920,7455
20241018,134000,7783463260,10930,10930,10940,10930,1238
20241018,133900,7769931220,10940,10940,10940,10930,2603
20241018,133800,7741477150,10940,10930,10940,10930,460
20241018,133700,7736446890,10930,10950,10950,10930,3562
20241018,133600,7697483460,10950,10950,10950,10940,308
20241018,133500,7694112860,10940,10950,10950,10940,179
20241018,133400,7692153950,10950,10950,10960,10950,3581
20241018,133300,7652941830,10950,10950,10960,10950,858
20241018,133200,7643546300,10950,10960,10960,10950,74
20241018,133100,7642735950,10950,10960,10960,10950,409
20241018,133000,7638254970,10960,10950,10960,10950,1106
20241018,132900,7626143520,10960,10970,10970,10940,2513
20241018,132800,7598619720,10970,10980,10980,10970,1494
20241018,132700,7582230400,10980,10980,10980,10970,1128
20241018,132600,7569845670,10980,10980,10990,10970,1918
20241018,132500,7548786190,10980,10980,10990,10980,633
20241018,132400,7541834840,10990,10970,10990,10970,1831
20241018,132300,7521747430,10970,10960,10970,10960,861
20241018,132200,7512303780,10970,10960,10970,10960,552
20241018,132100,7506250960,10960,10980,10980,10960,814
20241018,132000,7497322890,10980,10990,11000,10980,2343
20241018,131900,7471594160,10990,10990,10990,10980,550
20241018,131800,7465550690,10990,10990,10990,10980,1869
20241018,131700,7445012740,10980,10960,10990,10960,657
20241018,131600,7437802610,10960,10950,10960,10950,771
20241018,131500,7429353580,10950,10950,10950,10950,1598
20241018,131400,7411855480,10950,10950,10950,10940,721
20241018,131300,7403961240,10930,10940,10940,10930,1270
20241018,131200,7390076690,10940,10950,10950,10940,1047
20241018,131100,7378622290,10940,10950,10950,10940,438
20241018,131000,7373830250,10940,10950,10950,10940,142
20241018,130900,7372275910,10940,10940,10940,10930,334
20241018,130800,7368623120,10940,10950,10950,10940,1070
20241018,130700,7356915220,10950,10950,10950,10950,23
20241018,130600,7356663370,10930,10930,10950,10930,1186
20241018,130500,7343699880,10930,10940,10940,10930,1613
20241018,130400,7326069170,10930,10940,10950,10930,1437
20241018,130300,7310361530,10930,10950,10950,10930,2044
20241018,130200,7288009270,10940,10940,10950,10940,225
20241018,130100,7285546300,10940,10940,10940,10930,1636
20241018,130000,7267648900,10950,10950,10960,10940,5643
20241018,125900,7205870670,10950,10960,10960,10950,2200
20241018,125800,7181759640,10960,10980,10980,10960,1548
20241018,125700,7164776910,10980,10990,10990,10980,875
20241018,125600,7155168290,10990,10990,10990,10990,573
20241018,125500,7148871020,10990,10980,10990,10970,2034
20241018,125400,7126538880,10970,10960,10970,10960,3121
20241018,125300,7092327830,10970,10970,10970,10960,52
20241018,125200,7091757420,10960,10970,10970,10960,980
20241018,125100,7081007210,10960,10970,10970,10960,2677
20241018,125000,7051646310,10970,10970,10970,10950,5707
20241018,124900,6989097550,10970,10960,10970,10960,1596
20241018,124800,6971590520,10980,10970,10980,10960,1534
20241018,124700,6954760750,10970,10970,10990,10970,1002
20241018,124600,6943764170,10970,10980,10980,10960,1156
20241018,124500,6931083310,10980,10970,10990,10970,204
20241018,124400,6928844150,10970,10970,10970,10960,106
20241018,124300,6927681760,10960,10970,11000,10960,1059
20241018,124200,6916056360,10970,10970,10970,10960,262
20241018,124100,6913182340,10970,10970,10970,10960,1551
20241018,124000,6896174570,10970,10970,10970,10960,1951
20241018,123900,6874773330,10980,10980,10980,10970,1613
20241018,123800,6857075110,10980,10990,10990,10980,2005
20241018,123700,6835058860,10990,10990,10990,10980,821
20241018,123600,6826036190,10980,10980,11000,10980,2115
20241018,123500,6802801930,10980,10980,10990,10980,813
20241018,123400,6793868450,10980,10990,11000,10980,224
20241018,123300,6791407630,10990,10980,10990,10980,1070
20241018,123200,6779656990,10970,10980,10990,10970,1580
20241018,123100,6762312890,10980,11000,11000,10980,1455
20241018,123000,6746321330,11000,11010,11010,11000,2021
20241018,122900,6724089870,11010,11020,11020,11010,781
20241018,122800,6715490970,11010,11000,11020,11000,323
20241018,122700,6711934760,11010,11030,11030,11010,1640
20241018,122600,6693874520,11030,11020,11030,11020,263
20241018,122500,6690975960,11010,11020,11020,11000,1160
20241018,122400,6678203190,11010,11010,11010,11000,203
20241018,122300,6675968400,11010,11010,11020,11010,514
20241018,122200,6670309250,11020,11020,11020,11010,763
20241018,122100,6661908440,11020,11010,11020,11000,830
20241018,122000,6652770620,11010,11010,11010,11000,699
20241018,121900,6645074790,11000,11000,11010,11000,112
20241018,121800,6643842330,10970,10980,11000,10970,1343
20241018,121700,6629098560,10970,10990,10990,10970,1444
20241018,121600,6613247880,10990,10990,10990,10980,241
20241018,121500,6610601320,10980,11020,11020,10980,837
20241018,121400,6601410940,10980,10970,10980,10970,638
20241018,121300,6594407940,10970,11000,11010,10970,24022
20241018,121200,6330265590,11000,11030,11030,11000,37939
20241018,121100,5912438010,11030,11030,11040,11020,400
20241018,121000,5908026610,11030,11030,11040,11030,848
20241018,120900,5898672660,11040,11030,11040,11030,225
20241018,120800,5896189720,11030,11030,11030,11020,2689
20241018,120700,5866530570,11030,11030,11030,11020,2021
20241018,120600,5844239760,11030,11030,11060,11020,917
20241018,120500,5834123920,11030,11030,11030,11020,215
20241018,120400,5831752610,11020,11030,11030,11020,1306
20241018,120300,5817353060,11030,11030,11030,11020,662
20241018,120200,5810052580,11030,11020,11030,11020,1911
20241018,120100,5788977420,11020,11040,11040,11020,8127
20241018,120000,5699328670,11040,11050,11050,11040,165
20241018,115900,5697506010,11050,11040,11050,11040,178
20241018,115800,5695539890,11050,11050,11050,11040,86
20241018,115700,5694589850,11040,11040,11040,11040,1269
20241018,115600,5680580090,11040,11050,11060,11040,225
20241018,115500,5678093870,11050,11040,11050,11040,89
20241018,115400,5677111000,11030,11040,11040,11030,358
20241018,115300,5673158780,11040,11050,11050,11030,4873
20241018,115200,5619358150,11050,11050,11050,11040,949
20241018,115100,5608877050,11050,11050,11050,11040,1045
20241018,115000,5597334800,11040,11040,11050,11040,474
20241018,114900,5592098100,11050,11050,11050,11040,228
20241018,114800,5589579140,11050,11040,11050,11040,133
20241018,114700,5588110210,11060,11050,11060,11040,4896
20241018,114600,5534028450,11050,11050,11060,11050,124
20241018,114500,5532657570,11050,11050,11060,11050,182
20241018,114400,5530645010,11060,11050,11060,11050,11
20241018,114300,5530523360,11050,11060,11060,11050,386
20241018,114200,5526255530,11060,11070,11070,11060,2483
20241018,114100,5498782340,11070,11090,11090,11070,2324
20241018,114000,5473032810,11090,11090,11090,11090,538
20241018,113900,5467066390,11090,11090,11110,11090,628
20241018,113800,5460101520,11110,11100,11110,11090,298
20241018,113700,5456794630,11100,11070,11100,11070,1153
20241018,113600,5444014080,11080,11080,11100,11080,628
20241018,113500,5437052380,11080,11080,11090,11080,1108
20241018,113400,5424772540,11080,11090,11090,11070,213
20241018,113300,5422413240,11070,11070,11080,11070,161
20241018,113200,5420629400,11070,11080,11080,11060,133
20241018,113100,5419156190,11080,11060,11080,11050,452
20241018,113000,5414161040,11050,11060,11080,11050,738
20241018,112900,5406003570,11060,11060,11080,11050,565
20241018,112800,5399751300,11090,11040,11100,11040,1948
20241018,112700,5378198680,11050,11030,11050,11030,632
20241018,112600,5371220210,11030,11030,11040,11030,2141
20241018,112500,5347589100,11030,11030,11040,11020,1759
20241018,112400,5328187030,11030,11030,11040,11030,2708
20241018,112300,5298317330,11030,11030,11040,11030,1088
20241018,112200,5286316330,11030,11020,11030,11020,1321
20241018,112100,5271755570,11030,11030,11040,11030,2713
20241018,112000,5241830450,11030,11040,11050,11030,3020
20241018,111900,5208492730,11040,11050,11050,11040,1095
20241018,111800,5196400710,11040,11050,11060,11040,5653
20241018,111700,5133944550,11050,11050,11060,11050,2212
20241018,111600,5109499290,11060,11060,11060,11050,1033
20241018,111500,5098079860,11050,11050,11060,11050,1429
20241018,111400,5082280600,11050,11050,11060,11050,594
20241018,111300,5075714470,11060,11050,11060,11050,2718
20241018,111200,5045668980,11060,11070,11070,11050,4718
20241018,111100,4993490100,11060,11080,11080,11060,14927
20241018,111000,4828197580,11080,11090,11090,11080,588
20241018,110900,4821680660,11090,11080,11090,11080,741
20241018,110800,4813466720,11080,11090,11090,11080,1224
20241018,110700,4799895610,11090,11080,11090,11080,867
20241018,110600,4790286250,11080,11100,11100,11080,5303
20241018,110500,4731475240,11100,11120,11120,11100,2183
20241018,110400,4707231590,11110,11110,11120,11110,2580
20241018,110300,4678564320,11110,11130,11130,11110,2661
20241018,110200,4648994760,11120,11130,11130,11120,1296
20241018,110100,4634579190,11130,11150,11150,11120,2912
20241018,110000,4602159070,11150,11140,11150,11140,316
20241018,105900,4598635760,11140,11140,11150,11130,599
20241018,105800,4591962890,11150,11150,11160,11130,2647
20241018,105700,4562484340,11150,11150,11150,11140,393
20241018,105600,4558104210,11140,11130,11140,11130,574
20241018,105500,4551712980,11130,11100,11130,11100,1304
20241018,105400,4537217940,11110,11100,11110,11100,294
20241018,105300,4533954420,11090,11100,11110,11090,2427
20241018,105200,4507031510,11100,11100,11110,11090,3251
20241018,105100,4470949420,11100,11100,11110,11100,81
20241018,105000,4470050110,11110,11110,11110,11110,324
20241018,104900,4466450470,11120,11110,11120,11100,1413
20241018,104800,4450750870,11110,11100,11110,11100,1071
20241018,104700,4438856300,11090,11100,11100,11090,189
20241018,104600,4436759880,11090,11090,11110,11080,3248
20241018,104500,4400765100,11090,11090,11110,11090,436
20241018,104400,4395925900,11090,11100,11100,11080,520
20241018,104300,4390154620,11100,11080,11100,11070,602
20241018,104200,4383483560,11070,11080,11080,11070,306
20241018,104100,4380094630,11060,11080,11100,11060,941
20241018,104000,4369677630,11080,11070,11080,11060,1446
20241018,103900,4353670230,11080,11060,11080,11060,1978
20241018,103800,4331778300,11070,11070,11070,11060,1906
20241018,103700,4310690610,11070,11080,11080,11060,3876
20241018,103600,4267801830,11070,11110,11110,11070,12085
20241018,103500,4133716230,11100,11110,11120,11100,1126
20241018,103400,4121212810,11110,11110,11110,11100,1405
20241018,103300,4105606640,11100,11120,11120,11100,1863
20241018,103200,4084909800,11110,11120,11130,11110,4057
20241018,103100,4039818930,11110,11120,11200,11100,9505
20241018,103000,3934099790,11120,11130,11130,11120,2919
20241018,102900,3901637770,11130,11120,11130,11120,1571
20241018,102800,3884168070,11120,11110,11120,11110,1133
20241018,102700,3871569570,11110,11120,11130,11110,6434
20241018,102600,3800046490,11130,11150,11160,11120,14165
20241018,102500,3642216730,11150,11150,11160,11150,1695
20241018,102400,3623303050,11160,11160,11170,11150,5456
20241018,102300,3562428240,11160,11170,11170,11160,1702
20241018,102200,3543424650,11170,11170,11180,11160,7146
20241018,102100,3463613610,11170,11190,11190,11170,5203
20241018,102000,3405446770,11180,11190,11190,11180,3333
20241018,101900,3368153120,11190,11200,11220,11190,1980
20241018,101800,3345980800,11200,11220,11220,11200,4982
20241018,101700,3290153040,11220,11220,11220,11210,649
20241018,101600,3282874240,11210,11210,11220,11200,784
20241018,101500,3274081220,11200,11210,11210,11200,2170
20241018,101400,3249756800,11200,11200,11210,11190,1074
20241018,101300,3237730220,11200,11210,11220,11200,1478
20241018,101200,3221176230,11200,11200,11220,11190,1729
20241018,101100,3201813160,11200,11210,11210,11190,1255
20241018,101000,3187758650,11210,11200,11210,11200,1478
20241018,100900,3171204440,11200,11200,11200,11190,1173
20241018,100800,3158071170,11200,11190,11200,11180,879
20241018,100700,3148235170,11180,11200,11200,11180,2016
20241018,100600,3125675420,11200,11190,11200,11180,1085
20241018,100500,3113533980,11180,11190,11190,11180,353
20241018,100400,3109584140,11180,11180,11190,11170,1653
20241018,100300,3091109760,11170,11190,11190,11170,3812
20241018,100200,3048512960,11190,11220,11220,11170,31360
20241018,100100,2697292670,11220,11220,11230,11210,777
20241018,100000,2688573780,11210,11220,11220,11210,460
20241018,095900,2683414940,11220,11210,11220,11210,845
20241018,095800,2673942120,11210,11220,11230,11200,38129
20241018,095700,2246473440,11230,11230,11240,11230,4458
20241018,095600,2196409280,11230,11240,11240,11230,199
20241018,095500,2194173810,11230,11230,11240,11230,647
20241018,095400,2186903590,11230,11240,11240,11220,5882
20241018,095300,2120847960,11240,11240,11250,11240,2245
20241018,095200,2095613130,11240,11250,11250,11240,599
20241018,095100,2088878060,11250,11260,11260,11250,734
20241018,095000,2080619490,11250,11260,11260,11240,2084
20241018,094900,2057173260,11260,11250,11260,11250,3805
20241018,094800,2014354750,11250,11260,11260,11250,1026
20241018,094700,2002811510,11250,11250,11260,11250,1346
20241018,094600,1987662200,11250,11260,11270,11250,2544
20241018,094500,1959022600,11260,11260,11260,11250,1570
20241018,094400,1941357670,11260,11260,11260,11250,920
20241018,094300,1931003160,11250,11260,11270,11250,2660
20241018,094200,1901050650,11260,11280,11290,11260,4100
20241018,094100,1854813550,11270,11290,11290,11270,828
20241018,094000,1845472870,11270,11290,11290,11270,1723
20241018,093900,1826032770,11290,11290,11300,11280,96
20241018,093800,1824948900,11280,11270,11290,11270,103
20241018,093700,1823786600,11260,11260,11290,11260,3336
20241018,093600,1786132630,11260,11280,11290,11260,3818
20241018,093500,1743080570,11280,11280,11300,11280,448
20241018,093400,1738024830,11300,11290,11300,11280,337
20241018,093300,1734219410,11280,11280,11290,11250,590
20241018,093200,1727558740,11250,11240,11290,11240,1850
20241018,093100,1706720060,11240,11250,11260,11240,8477
20241018,093000,1611369170,11250,11250,11260,11250,3015
20241018,092900,1577435870,11260,11270,11270,11250,5817
20241018,092800,1511929280,11260,11290,11290,11260,9649
20241018,092700,1403140300,11290,11300,11310,11290,1219
20241018,092600,1389375050,11300,11290,11300,11290,2472
20241018,092500,1361443150,11300,11280,11300,11280,584
20241018,092400,1354848860,11290,11300,11300,11280,6320
20241018,092300,1283456000,11300,11310,11320,11300,1934
20241018,092200,1261583800,11320,11310,11320,11310,579
20241018,092100,1255034440,11310,11290,11310,11290,2559
20241018,092000,1226129570,11290,11280,11300,11280,1955
20241018,091900,1204059730,11290,11320,11320,11270,10222
20241018,091800,1088594360,11320,11300,11320,11300,1117
20241018,091700,1075960960,11300,11330,11340,11300,9543
20241018,091600,967972850,11320,11360,11370,11320,10351
20241018,091500,850663150,11390,11410,11420,11350,3054
20241018,091400,815927020,11400,11380,11410,11370,676
20241018,091300,808224490,11380,11340,11390,11330,3048
20241018,091200,773617840,11340,11370,11370,11340,5641
20241018,091100,709616990,11370,11370,11370,11350,5053
20241018,091000,652216470,11370,11390,11400,11360,1896
20241018,090900,630659480,11390,11410,11410,11380,6774
20241018,090800,553496050,11400,11410,11430,11400,2150
20241018,090700,528964740,11410,11460,11460,11410,2154
20241018,090600,504341080,11460,11450,11460,11440,281
20241018,090500,501123130,11440,11410,11440,11390,10840
20241018,090400,377534240,11410,11460,11460,11410,7304
20241018,090300,294061960,11450,11550,11560,11450,5055
20241018,090200,235954950,11540,11530,11560,11520,1451
20241018,090100,219204210,11550,11600,11600,11530,1171
20241018,090000,205667930,11610,11650,11650,11470,17689