stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191000,1819478970,17160,17160,17160,17160,2471
20241007,190900,1819478970,17160,17160,17160,17160,0
20241007,190800,1819478970,17160,17160,17160,17160,0
20241007,190700,1819478970,17160,17160,17160,17160,0
20241007,190600,1819478970,17160,17160,17160,17160,0
20241007,190500,1819478970,17160,17160,17160,17160,0
20241007,190400,1819478970,17160,17160,17160,17160,0
20241007,190300,1819478970,17160,17160,17160,17160,0
20241007,190200,1819478970,17160,17160,17160,17160,0
20241007,190100,1819478970,17160,17160,17160,17160,0
20241007,190000,1819478970,17160,17160,17160,17160,0
20241007,185900,1819478970,17160,17160,17160,17160,0
20241007,185800,1819478970,17160,17160,17160,17160,0
20241007,185700,1819478970,17160,17160,17160,17160,0
20241007,185600,1819478970,17160,17160,17160,17160,0
20241007,185500,1819478970,17160,17160,17160,17160,0
20241007,185400,1819478970,17160,17160,17160,17160,0
20241007,185300,1819478970,17160,17160,17160,17160,0
20241007,185200,1819478970,17160,17160,17160,17160,0
20241007,185100,1819478970,17160,17160,17160,17160,0
20241007,185000,1819478970,17160,17160,17160,17160,0
20241007,184900,1819478970,17160,17160,17160,17160,0
20241007,184800,1819478970,17160,17160,17160,17160,0
20241007,184700,1819478970,17160,17160,17160,17160,0
20241007,184600,1819478970,17160,17160,17160,17160,0
20241007,184500,1819478970,17160,17160,17160,17160,0
20241007,184400,1819478970,17160,17160,17160,17160,0
20241007,184300,1819478970,17160,17160,17160,17160,0
20241007,184200,1819478970,17160,17160,17160,17160,0
20241007,184100,1819478970,17160,17160,17160,17160,0
20241007,184000,1819478970,17160,17160,17160,17160,2471
20241007,183900,1819478970,17160,17160,17160,17160,0
20241007,183800,1819478970,17160,17160,17160,17160,0
20241007,183700,1819478970,17160,17160,17160,17160,0
20241007,183600,1819478970,17160,17160,17160,17160,0
20241007,183500,1819478970,17160,17160,17160,17160,0
20241007,183400,1819478970,17160,17160,17160,17160,0
20241007,183300,1819478970,17160,17160,17160,17160,0
20241007,183200,1819478970,17160,17160,17160,17160,0
20241007,183100,1819478970,17160,17160,17160,17160,0
20241007,183000,1819478970,17160,17160,17160,17160,0
20241007,182900,1819478970,17160,17160,17160,17160,0
20241007,182800,1819478970,17160,17160,17160,17160,0
20241007,182700,1819478970,17160,17160,17160,17160,0
20241007,182600,1819478970,17160,17160,17160,17160,0
20241007,182500,1819478970,17160,17160,17160,17160,0
20241007,182400,1819478970,17160,17160,17160,17160,0
20241007,182300,1819478970,17160,17160,17160,17160,0
20241007,182200,1819478970,17160,17160,17160,17160,0
20241007,182100,1819478970,17160,17160,17160,17160,0
20241007,182000,1819478970,17160,17160,17160,17160,0
20241007,181900,1819478970,17160,17160,17160,17160,0
20241007,181800,1819478970,17160,17160,17160,17160,0
20241007,181700,1819478970,17160,17160,17160,17160,0
20241007,181600,1819478970,17160,17160,17160,17160,0
20241007,181500,1819478970,17160,17160,17160,17160,0
20241007,181400,1819478970,17160,17160,17160,17160,0
20241007,181300,1819478970,17160,17160,17160,17160,0
20241007,181200,1819478970,17160,17160,17160,17160,0
20241007,181100,1819478970,17160,17160,17160,17160,0
20241007,181000,1819478970,17160,17160,17160,17160,2471
20241007,180900,1819478970,17160,17160,17160,17160,0
20241007,180800,1819478970,17160,17160,17160,17160,0
20241007,180700,1819478970,17160,17160,17160,17160,0
20241007,180600,1819478970,17160,17160,17160,17160,0
20241007,180500,1819478970,17160,17160,17160,17160,0
20241007,180400,1819478970,17160,17160,17160,17160,0
20241007,180300,1819478970,17160,17160,17160,17160,0
20241007,180200,1819478970,17160,17160,17160,17160,0
20241007,180100,1819478970,17160,17160,17160,17160,0
20241007,180000,1819478970,17160,17160,17160,17160,0
20241007,175900,1819478970,17160,17160,17160,17160,0
20241007,175800,1819478970,17160,17160,17160,17160,0
20241007,175700,1819478970,17160,17160,17160,17160,0
20241007,175600,1819478970,17160,17160,17160,17160,0
20241007,175500,1819478970,17160,17160,17160,17160,0
20241007,175400,1819478970,17160,17160,17160,17160,0
20241007,175300,1819478970,17160,17160,17160,17160,0
20241007,175200,1819478970,17160,17160,17160,17160,0
20241007,175100,1819478970,17160,17160,17160,17160,0
20241007,175000,1819478970,17160,17160,17160,17160,0
20241007,174900,1819478970,17160,17160,17160,17160,0
20241007,174800,1819478970,17160,17160,17160,17160,0
20241007,174700,1819478970,17160,17160,17160,17160,0
20241007,174600,1819478970,17160,17160,17160,17160,0
20241007,174500,1819478970,17160,17160,17160,17160,0
20241007,174400,1819478970,17160,17160,17160,17160,0
20241007,174300,1819478970,17160,17160,17160,17160,0
20241007,174200,1819478970,17160,17160,17160,17160,0
20241007,174100,1819478970,17160,17160,17160,17160,0
20241007,174000,1819478970,17160,17160,17160,17160,2471
20241007,173900,1819478970,17160,17160,17160,17160,0
20241007,173800,1819478970,17160,17160,17160,17160,0
20241007,173700,1819478970,17160,17160,17160,17160,0
20241007,173600,1819478970,17160,17160,17160,17160,0
20241007,173500,1819478970,17160,17160,17160,17160,0
20241007,173400,1819478970,17160,17160,17160,17160,0
20241007,173300,1819478970,17160,17160,17160,17160,0
20241007,173200,1819478970,17160,17160,17160,17160,0
20241007,173100,1819478970,17160,17160,17160,17160,0
20241007,173000,1819478970,17160,17160,17160,17160,0
20241007,172900,1819478970,17160,17160,17160,17160,0
20241007,172800,1819478970,17160,17160,17160,17160,0
20241007,172700,1819478970,17160,17160,17160,17160,0
20241007,172600,1819478970,17160,17160,17160,17160,0
20241007,172500,1819478970,17160,17160,17160,17160,0
20241007,172400,1819478970,17160,17160,17160,17160,0
20241007,172300,1819478970,17160,17160,17160,17160,0
20241007,172200,1819478970,17160,17160,17160,17160,0
20241007,172100,1819478970,17160,17160,17160,17160,0
20241007,172000,1819478970,17160,17160,17160,17160,0
20241007,171900,1819478970,17160,17160,17160,17160,0
20241007,171800,1819478970,17160,17160,17160,17160,0
20241007,171700,1819478970,17160,17160,17160,17160,0
20241007,171600,1819478970,17160,17160,17160,17160,0
20241007,171500,1819478970,17160,17160,17160,17160,0
20241007,171400,1819478970,17160,17160,17160,17160,0
20241007,171300,1819478970,17160,17160,17160,17160,0
20241007,171200,1819478970,17160,17160,17160,17160,0
20241007,171100,1819478970,17160,17160,17160,17160,0
20241007,171000,1819478970,17160,17160,17160,17160,2471
20241007,170900,1819478970,17160,17160,17160,17160,0
20241007,170800,1819478970,17160,17160,17160,17160,0
20241007,170700,1819478970,17160,17160,17160,17160,0
20241007,170600,1819478970,17160,17160,17160,17160,0
20241007,170500,1819478970,17160,17160,17160,17160,0
20241007,170400,1819478970,17160,17160,17160,17160,0
20241007,170300,1819478970,17160,17160,17160,17160,0
20241007,170200,1819478970,17160,17160,17160,17160,0
20241007,170100,1819478970,17160,17160,17160,17160,0
20241007,170000,1819478970,17160,17160,17160,17160,0
20241007,165900,1819478970,17160,17160,17160,17160,0
20241007,165800,1819478970,17160,17160,17160,17160,0
20241007,165700,1819478970,17160,17160,17160,17160,0
20241007,165600,1819478970,17160,17160,17160,17160,0
20241007,165500,1819478970,17160,17160,17160,17160,0
20241007,165400,1819478970,17160,17160,17160,17160,0
20241007,165300,1819478970,17160,17160,17160,17160,0
20241007,165200,1819478970,17160,17160,17160,17160,0
20241007,165100,1819478970,17160,17160,17160,17160,0
20241007,165000,1819478970,17160,17160,17160,17160,0
20241007,164900,1819478970,17160,17160,17160,17160,0
20241007,164800,1819478970,17160,17160,17160,17160,0
20241007,164700,1819478970,17160,17160,17160,17160,0
20241007,164600,1819478970,17160,17160,17160,17160,0
20241007,164500,1819478970,17160,17160,17160,17160,0
20241007,164400,1819478970,17160,17160,17160,17160,0
20241007,164300,1819478970,17160,17160,17160,17160,0
20241007,164200,1819478970,17160,17160,17160,17160,0
20241007,164100,1819478970,17160,17160,17160,17160,0
20241007,164000,1819478970,17160,17160,17160,17160,2471
20241007,163900,1819478970,17160,17160,17160,17160,0
20241007,163800,1819478970,17160,17160,17160,17160,0
20241007,163700,1819478970,17160,17160,17160,17160,0
20241007,163600,1819478970,17160,17160,17160,17160,0
20241007,163500,1819478970,17160,17160,17160,17160,0
20241007,163400,1819478970,17160,17160,17160,17160,0
20241007,163300,1819478970,17160,17160,17160,17160,0
20241007,163200,1819478970,17160,17160,17160,17160,0
20241007,163100,1819478970,17160,17160,17160,17160,0
20241007,163000,1819478970,17160,17160,17160,17160,0
20241007,162900,1819478970,17160,17160,17160,17160,0
20241007,162800,1819478970,17160,17160,17160,17160,0
20241007,162700,1819478970,17160,17160,17160,17160,0
20241007,162600,1819478970,17160,17160,17160,17160,0
20241007,162500,1819478970,17160,17160,17160,17160,0
20241007,162400,1819478970,17160,17160,17160,17160,0
20241007,162300,1819478970,17160,17160,17160,17160,0
20241007,162200,1819478970,17160,17160,17160,17160,0
20241007,162100,1819478970,17160,17160,17160,17160,0
20241007,162000,1819478970,17160,17160,17160,17160,0
20241007,161900,1819478970,17160,17160,17160,17160,0
20241007,161800,1819478970,17160,17160,17160,17160,0
20241007,161700,1819478970,17160,17160,17160,17160,0
20241007,161600,1819478970,17160,17160,17160,17160,0
20241007,161500,1819478970,17160,17160,17160,17160,0
20241007,161400,1819478970,17160,17160,17160,17160,0
20241007,161300,1819478970,17160,17160,17160,17160,0
20241007,161200,1819478970,17160,17160,17160,17160,0
20241007,161100,1819478970,17160,17160,17160,17160,0
20241007,161000,1819478970,17160,17160,17160,17160,2471
20241007,160900,1819478970,17160,17160,17160,17160,0
20241007,160800,1819478970,17160,17160,17160,17160,0
20241007,160700,1819478970,17160,17160,17160,17160,0
20241007,160600,1819478970,17160,17160,17160,17160,0
20241007,160500,1819478970,17160,17160,17160,17160,0
20241007,160400,1819478970,17160,17160,17160,17160,0
20241007,160300,1819478970,17160,17160,17160,17160,0
20241007,160200,1819478970,17160,17160,17160,17160,0
20241007,160100,1819478970,17160,17160,17160,17160,0
20241007,160000,1819478970,17160,17160,17160,17160,0
20241007,155900,1819478970,17160,17160,17160,17160,0
20241007,155800,1819478970,17160,17160,17160,17160,0
20241007,155700,1819478970,17160,17160,17160,17160,0
20241007,155600,1819478970,17160,17160,17160,17160,0
20241007,155500,1819478970,17160,17160,17160,17160,0
20241007,155400,1819478970,17160,17160,17160,17160,0
20241007,155300,1819478970,17160,17160,17160,17160,0
20241007,155200,1819478970,17160,17160,17160,17160,0
20241007,155100,1819478970,17160,17160,17160,17160,0
20241007,155000,1819478970,17160,17160,17160,17160,0
20241007,154900,1819478970,17160,17160,17160,17160,0
20241007,154800,1819478970,17160,17160,17160,17160,0
20241007,154700,1819478970,17160,17160,17160,17160,0
20241007,154600,1819478970,17160,17160,17160,17160,0
20241007,154500,1819478970,17160,17160,17160,17160,0
20241007,154400,1819478970,17160,17160,17160,17160,0
20241007,154300,1819478970,17160,17160,17160,17160,0
20241007,154200,1819478970,17160,17160,17160,17160,0
20241007,154100,1819478970,17160,17160,17160,17160,0
20241007,154000,1819478970,17160,17160,17160,17160,2471
20241007,153900,1819478970,17160,17160,17160,17160,0
20241007,153800,1819478970,17160,17160,17160,17160,0
20241007,153700,1819478970,17160,17160,17160,17160,0
20241007,153600,1819478970,17160,17160,17160,17160,0
20241007,153500,1819478970,17160,17160,17160,17160,0
20241007,153400,1819478970,17160,17160,17160,17160,0
20241007,153300,1819478970,17160,17160,17160,17160,0
20241007,153200,1819478970,17160,17160,17160,17160,0
20241007,153100,1819478970,17160,17160,17160,17160,0
20241007,153000,1819478970,17160,17160,17160,17160,2471
20241007,152900,1777076610,17140,17140,17140,17140,0
20241007,152800,1777076610,17140,17140,17140,17140,0
20241007,152700,1777076610,17140,17140,17140,17140,0
20241007,152600,1777076610,17140,17140,17140,17140,0
20241007,152500,1777076610,17140,17140,17140,17140,0
20241007,152400,1777076610,17140,17140,17140,17140,0
20241007,152300,1777076610,17140,17140,17140,17140,0
20241007,152200,1777076610,17140,17140,17140,17140,0
20241007,152100,1777076610,17140,17140,17140,17140,0
20241007,152000,1777076610,17140,17140,17140,17140,0
20241007,151900,1777076610,17140,17130,17150,17130,663
20241007,151800,1765712060,17130,17120,17130,17120,443
20241007,151700,1758125600,17130,17120,17130,17120,343
20241007,151600,1752252080,17120,17090,17120,17090,466
20241007,151500,1744284190,17090,17090,17090,17090,87
20241007,151400,1742797360,17080,17080,17090,17080,717
20241007,151300,1730545310,17070,17070,17070,17070,114
20241007,151200,1728599330,17080,17070,17080,17070,108
20241007,151100,1726755210,17070,17080,17080,17070,306
20241007,151000,1721528850,17080,17080,17090,17070,280
20241007,150900,1716746230,17080,17090,17090,17080,270
20241007,150800,1712134310,17080,17080,17080,17080,134
20241007,150700,1709845590,17090,17090,17090,17090,30
20241007,150600,1709332890,17090,17080,17090,17080,106
20241007,150500,1707522100,17080,17090,17090,17080,184
20241007,150400,1704378460,17090,17090,17090,17090,1
20241007,150300,1704361370,17080,17090,17090,17080,402
20241007,150200,1697492890,17100,17100,17100,17100,30
20241007,150100,1696979890,17110,17110,17110,17100,501
20241007,150000,1688410650,17110,17120,17120,17110,255
20241007,145900,1684047250,17110,17120,17120,17110,104
20241007,145800,1682267400,17120,17120,17120,17110,407
20241007,145700,1675303560,17120,17110,17120,17110,83
20241007,145600,1673883120,17120,17120,17120,17120,43
20241007,145500,1673146960,17120,17110,17120,17110,79
20241007,145400,1671794910,17120,17120,17120,17120,33
20241007,145300,1671229950,17120,17100,17120,17100,280
20241007,145200,1666439360,17110,17110,17110,17100,76
20241007,145100,1665139420,17110,17100,17110,17100,35
20241007,145000,1664540600,17110,17120,17120,17110,114
20241007,144900,1662589660,17120,17110,17120,17110,174
20241007,144800,1659612490,17110,17130,17130,17110,289
20241007,144700,1654665270,17130,17120,17130,17120,67
20241007,144600,1653517670,17130,17110,17130,17110,178
20241007,144500,1650469390,17130,17150,17150,17120,824
20241007,144400,1636350400,17150,17150,17150,17150,104
20241007,144300,1634566800,17150,17150,17150,17140,134
20241007,144200,1632269440,17150,17130,17150,17130,401
20241007,144100,1625396880,17130,17130,17130,17120,154
20241007,144000,1622759320,17130,17130,17130,17130,50
20241007,143900,1621902820,17130,17130,17130,17120,202
20241007,143800,1618442990,17130,17130,17130,17130,131
20241007,143700,1616198960,17130,17120,17130,17120,86
20241007,143600,1614726510,17130,17120,17130,17120,136
20241007,143500,1612397590,17120,17100,17120,17100,122
20241007,143400,1610310130,17110,17100,17110,17100,247
20241007,143300,1606084060,17100,17100,17100,17100,103
20241007,143200,1604322760,17100,17100,17100,17090,54
20241007,143100,1603399840,17100,17100,17100,17100,88
20241007,143000,1601895040,17090,17110,17110,17090,373
20241007,142900,1595516830,17110,17110,17110,17110,105
20241007,142800,1593720280,17110,17110,17110,17100,130
20241007,142700,1591496400,17110,17110,17110,17110,79
20241007,142600,1590144710,17110,17100,17110,17100,365
20241007,142500,1583899990,17110,17100,17110,17100,52
20241007,142400,1583010490,17110,17110,17110,17110,91
20241007,142300,1581453480,17100,17110,17110,17100,109
20241007,142200,1579588920,17110,17110,17110,17110,4
20241007,142100,1579520480,17110,17110,17110,17100,117
20241007,142000,1577519330,17110,17100,17110,17090,200
20241007,141900,1574098990,17100,17100,17110,17100,127
20241007,141800,1571926970,17100,17100,17110,17100,172
20241007,141700,1568985350,17110,17120,17120,17110,368
20241007,141600,1562688300,17120,17120,17120,17110,41
20241007,141500,1561986430,17120,17110,17120,17110,357
20241007,141400,1555875020,17120,17110,17120,17110,77
20241007,141300,1554556790,17120,17110,17120,17110,371
20241007,141200,1548208420,17110,17110,17110,17100,507
20241007,141100,1539534070,17100,17100,17110,17100,143
20241007,141000,1537088660,17100,17100,17100,17090,174
20241007,140900,1534113680,17100,17100,17100,17100,111
20241007,140800,1532215580,17100,17100,17100,17090,182
20241007,140700,1529103810,17100,17100,17100,17100,146
20241007,140600,1526607210,17100,17090,17100,17090,79
20241007,140500,1525256730,17100,17090,17100,17090,190
20241007,140400,1522007780,17100,17100,17100,17100,153
20241007,140300,1519391480,17090,17100,17100,17090,85
20241007,140200,1517938410,17090,17090,17090,17080,238
20241007,140100,1513871170,17080,17090,17090,17080,55
20241007,140000,1512931750,17090,17090,17090,17090,113
20241007,135900,1511000580,17090,17090,17090,17080,121
20241007,135800,1508933120,17080,17080,17090,17080,96
20241007,135700,1507292810,17090,17090,17090,17080,92
20241007,135600,1505721110,17080,17090,17090,17080,28
20241007,135500,1505242760,17090,17090,17090,17080,227
20241007,135400,1501364070,17090,17090,17090,17080,48
20241007,135300,1500543920,17090,17080,17090,17080,75
20241007,135200,1499262880,17080,17090,17090,17080,148
20241007,135100,1496734700,17080,17090,17090,17080,260
20241007,135000,1492292120,17100,17100,17100,17090,100
20241007,134900,1490582700,17100,17100,17100,17090,50
20241007,134800,1489727880,17100,17090,17100,17090,110
20241007,134700,1487847630,17100,17090,17100,17090,36
20241007,134600,1487232040,17080,17090,17100,17080,133
20241007,134500,1484959330,17100,17090,17100,17090,138
20241007,134400,1482600580,17100,17080,17100,17080,83
20241007,134300,1481182140,17100,17080,17100,17080,801
20241007,134200,1467499770,17070,17080,17080,17070,58
20241007,134100,1466509370,17070,17080,17080,17070,44
20241007,134000,1465758270,17080,17080,17080,17080,43
20241007,133900,1465023830,17080,17070,17080,17070,97
20241007,133800,1463367490,17080,17080,17080,17080,44
20241007,133700,1462615970,17080,17070,17080,17070,77
20241007,133600,1461301360,17070,17070,17070,17070,6
20241007,133500,1461198940,17060,17050,17070,17050,183
20241007,133400,1458076050,17060,17060,17060,17060,87
20241007,133300,1456591830,17060,17060,17060,17060,35
20241007,133200,1455994730,17050,17070,17070,17050,277
20241007,133100,1451267410,17070,17070,17070,17060,58
20241007,133000,1450277610,17060,17060,17070,17060,157
20241007,132900,1447598570,17060,17070,17070,17060,437
20241007,132800,1440141300,17090,17090,17090,17080,163
20241007,132700,1437356510,17090,17100,17100,17090,133
20241007,132600,1435083200,17090,17100,17100,17090,102
20241007,132500,1433339720,17100,17100,17100,17090,56
20241007,132400,1432382420,17100,17090,17100,17090,117
20241007,132300,1430382140,17100,17100,17100,17090,617
20241007,132200,1419836440,17100,17100,17100,17100,70
20241007,132100,1418639440,17100,17090,17100,17090,88
20241007,132000,1417135280,17090,17090,17090,17080,163
20241007,131900,1414349790,17090,17090,17090,17080,179
20241007,131800,1411291100,17080,17080,17090,17080,310
20241007,131700,1405995740,17070,17080,17080,17070,512
20241007,131600,1397251210,17080,17070,17080,17070,77
20241007,131500,1395936490,17070,17070,17070,17060,66
20241007,131400,1394810290,17070,17070,17070,17070,41
20241007,131300,1394110420,17070,17070,17070,17070,38
20241007,131200,1393461760,17060,17060,17070,17050,201
20241007,131100,1390032770,17060,17070,17070,17050,259
20241007,131000,1385615150,17060,17070,17070,17060,56
20241007,130900,1384659650,17060,17070,17070,17060,149
20241007,130800,1382116620,17080,17090,17090,17080,241
20241007,130700,1377999960,17090,17090,17090,17090,36
20241007,130600,1377384720,17090,17090,17090,17080,166
20241007,130500,1374548310,17090,17080,17090,17080,115
20241007,130400,1372583960,17090,17080,17090,17080,114
20241007,130300,1370636140,17080,17080,17080,17080,37
20241007,130200,1370004180,17060,17060,17080,17060,96
20241007,130100,1368365520,17050,17050,17060,17050,101
20241007,130000,1366643190,17040,17050,17050,17040,15
20241007,125900,1366387550,17050,17050,17050,17040,273
20241007,125800,1361734330,17040,17030,17040,17030,59
20241007,125700,1360729550,17030,17010,17030,17010,44
20241007,125600,1359981090,17020,17010,17030,17010,693
20241007,125500,1348190680,17000,16990,17010,16990,95
20241007,125400,1346575550,17000,17000,17010,17000,141
20241007,125300,1344178240,17000,16990,17000,16990,85
20241007,125200,1342733670,17000,17000,17000,17000,64
20241007,125100,1341645670,17000,17000,17000,17000,43
20241007,125000,1340914670,16990,17000,17000,16990,130
20241007,124900,1338705100,17000,17000,17000,17000,34
20241007,124800,1338127100,17000,17000,17000,16990,105
20241007,124700,1336342620,16990,17000,17000,16990,84
20241007,124600,1334914910,17000,17000,17000,16990,93
20241007,124500,1333334340,17000,17000,17000,16990,35
20241007,124400,1332739350,17000,16990,17000,16990,43
20241007,124300,1332008770,17000,17010,17010,17000,201
20241007,124200,1328591760,17010,17010,17010,17010,33
20241007,124100,1328030430,17000,17010,17010,17000,80
20241007,124000,1326670080,17010,17010,17010,17000,48
20241007,123900,1325853650,17010,17010,17010,17000,91
20241007,123800,1324306160,17010,17010,17010,17010,19
20241007,123700,1323982970,17010,17020,17030,17010,223
20241007,123600,1320188720,17030,17000,17030,17000,100
20241007,123500,1318487340,17000,17010,17010,17000,116
20241007,123400,1316514600,17010,17000,17010,17000,3
20241007,123300,1316463590,16990,17000,17000,16980,60
20241007,123200,1315444500,17020,16990,17020,16990,80
20241007,123100,1314085150,16990,17010,17020,16960,1067
20241007,123000,1295968260,17020,17080,17080,17020,1996
20241007,122900,1261933400,17080,17090,17090,17080,255
20241007,122800,1257576480,17090,17090,17090,17080,95
20241007,122700,1255953420,17090,17090,17100,17080,357
20241007,122600,1249851970,17090,17080,17090,17080,186
20241007,122500,1246674170,17080,17080,17080,17080,33
20241007,122400,1246110530,17080,17070,17080,17070,106
20241007,122300,1244300470,17080,17080,17080,17080,31
20241007,122200,1243770990,17080,17080,17080,17080,40
20241007,122100,1243087790,17070,17080,17080,17070,240
20241007,122000,1238990230,17080,17080,17080,17080,31
20241007,121900,1238460750,17090,17090,17090,17080,108
20241007,121800,1236615630,17090,17090,17090,17090,10
20241007,121700,1236444730,17090,17080,17090,17070,68
20241007,121600,1235283700,17080,17080,17090,17080,234
20241007,121500,1231285870,17070,17080,17080,17070,83
20241007,121400,1229868660,17080,17070,17080,17070,97
20241007,121300,1228212470,17070,17060,17070,17060,100
20241007,121200,1226505890,17070,17070,17070,17070,57
20241007,121100,1225532900,17070,17070,17070,17060,120
20241007,121000,1223484580,17060,17070,17070,17060,131
20241007,120900,1221248910,17070,17060,17070,17060,113
20241007,120800,1219320310,17060,17050,17060,17050,63
20241007,120700,1218246030,17050,17060,17060,17050,50
20241007,120600,1217393100,17060,17060,17060,17050,128
20241007,120500,1215209900,17060,17060,17060,17050,46
20241007,120400,1214425190,17060,17070,17070,17040,158
20241007,120300,1211728990,17060,17060,17060,17060,43
20241007,120200,1210995410,17060,17040,17060,17030,1134
20241007,120100,1191670830,17040,17030,17040,17030,319
20241007,120000,1186235130,17040,16990,17040,16990,4960
20241007,115900,1101884770,16980,16980,16990,16980,172
20241007,115800,1098963790,16980,16970,16990,16970,793
20241007,115700,1085497340,16980,16970,16980,16970,126
20241007,115600,1083358490,16970,16920,16980,16910,3686
20241007,115500,1020922670,16920,16900,16920,16900,592
20241007,115400,1010911790,16910,16910,16910,16910,35
20241007,115300,1010319940,16900,16900,16900,16900,142
20241007,115200,1007920140,16910,16910,16910,16910,43
20241007,115100,1007193010,16910,16900,16910,16900,37
20241007,115000,1006567390,16910,16920,16930,16910,155
20241007,114900,1003944690,16930,16930,16930,16920,57
20241007,114800,1002979800,16920,16920,16920,16920,42
20241007,114700,1002269160,16930,16930,16930,16920,88
20241007,114600,1000779370,16930,16930,16930,16920,55
20241007,114500,999848640,16930,16930,16930,16930,34
20241007,114400,999273020,16930,16930,16930,16920,79
20241007,114300,997935980,16920,16930,16930,16920,147
20241007,114200,995447480,16930,16930,16930,16920,45
20241007,114100,994686050,16930,16920,16930,16920,75
20241007,114000,993416560,16930,16920,16930,16920,175
20241007,113900,990453890,16910,16930,16930,16910,165
20241007,113800,987662040,16930,16930,16930,16930,1
20241007,113700,987645110,16930,16920,16930,16910,109
20241007,113600,985800910,16920,16920,16920,16920,32
20241007,113500,985259470,16920,16910,16920,16910,78
20241007,113400,983940140,16920,16920,16920,16920,33
20241007,113300,983381780,16920,16930,16930,16920,164
20241007,113200,980606600,16930,16940,16940,16930,184
20241007,113100,977490870,16940,16920,16940,16920,560
20241007,113000,968012500,16910,16910,16920,16910,221
20241007,112900,964274680,16910,16910,16910,16910,144
20241007,112800,961839640,16910,16910,16910,16900,113
20241007,112700,959929540,16910,16910,16910,16910,11
20241007,112600,959743530,16910,16890,16920,16890,348
20241007,112500,953862030,16890,16890,16890,16890,198
20241007,112400,950517810,16890,16900,16900,16890,127
20241007,112300,948372040,16900,16900,16900,16890,50
20241007,112200,947527210,16900,16910,16910,16900,66
20241007,112100,946411800,16910,16910,16910,16910,89
20241007,112000,944906810,16910,16920,16920,16910,150
20241007,111900,942370300,16910,16920,16920,16910,89
20241007,111800,940865000,16920,16920,16920,16920,92
20241007,111700,939308360,16920,16910,16920,16910,52
20241007,111600,938428940,16920,16910,16920,16900,201
20241007,111500,935030160,16900,16900,16900,16890,68
20241007,111400,933881390,16910,16880,16910,16880,1956
20241007,111300,900839070,16890,16890,16890,16880,110
20241007,111200,898981590,16890,16890,16890,16890,29
20241007,111100,898491780,16890,16880,16890,16880,127
20241007,111000,896347380,16890,16890,16890,16880,98
20241007,110900,894692510,16890,16890,16890,16890,41
20241007,110800,894000020,16880,16890,16890,16880,66
20241007,110700,892885710,16890,16870,16890,16870,303
20241007,110600,887771220,16870,16870,16880,16870,118
20241007,110500,885780540,16880,16880,16890,16880,162
20241007,110400,883045940,16870,16880,16880,16870,56
20241007,110300,882101100,16880,16880,16880,16880,97
20241007,110200,880463740,16880,16870,16890,16870,420
20241007,110100,873377920,16870,16820,16890,16820,341
20241007,110000,867625290,16810,16790,16810,16780,83
20241007,105900,866231030,16790,16790,16790,16790,181
20241007,105800,863192040,16790,16780,16790,16780,57
20241007,105700,862235480,16780,16770,16780,16770,157
20241007,105600,859602240,16770,16770,16770,16770,4
20241007,105500,859535160,16770,16770,16780,16760,71
20241007,105400,858344840,16780,16780,16780,16780,0
20241007,105300,858344840,16780,16760,16780,16760,60
20241007,105200,857339060,16770,16770,16770,16770,10
20241007,105100,857171360,16780,16750,16780,16750,101
20241007,105000,855479400,16760,16760,16760,16760,85
20241007,104900,854054800,16760,16760,16760,16750,30
20241007,104800,853552180,16750,16760,16760,16750,127
20241007,104700,851424200,16750,16750,16750,16750,20
20241007,104600,851089200,16760,16770,16770,16760,60
20241007,104500,850083500,16770,16780,16780,16770,49
20241007,104400,849261580,16790,16800,16800,16790,217
20241007,104300,845617850,16800,16800,16800,16800,10
20241007,104200,845449850,16790,16790,16790,16790,93
20241007,104100,843888380,16790,16790,16790,16790,0
20241007,104000,843888380,16790,16790,16790,16790,39
20241007,103900,843233570,16790,16800,16800,16790,52
20241007,103800,842360390,16800,16800,16800,16800,0
20241007,103700,842360390,16800,16850,16850,16800,671
20241007,103600,831076900,16850,16850,16850,16850,10
20241007,103500,830908400,16870,16870,16880,16840,822
20241007,103400,817053340,16880,16880,16880,16880,0
20241007,103300,817053340,16880,16890,16900,16880,253
20241007,103200,812779990,16910,16900,16910,16900,194
20241007,103100,809500330,16890,16910,16910,16890,83
20241007,103000,808097160,16900,16910,16910,16900,190
20241007,102900,804885260,16900,16910,16910,16900,143
20241007,102800,802468140,16910,16910,16910,16900,178
20241007,102700,799458590,16910,16900,16910,16890,523
20241007,102600,790619800,16900,16890,16900,16880,193
20241007,102500,787359190,16880,16900,16900,16880,95
20241007,102400,785754090,16900,16890,16900,16880,227
20241007,102300,781919650,16900,16880,16900,16870,615
20241007,102200,771532390,16890,16890,16890,16870,156
20241007,102100,768898410,16890,16890,16890,16880,53
20241007,102000,768003250,16880,16880,16880,16880,174
20241007,101900,765066130,16890,16890,16890,16890,87
20241007,101800,763596700,16880,16890,16890,16880,209
20241007,101700,760068690,16880,16880,16890,16870,162
20241007,101600,757333630,16880,16880,16880,16880,113
20241007,101500,755426190,16880,16880,16890,16860,95
20241007,101400,753823320,16880,16860,16880,16860,46
20241007,101300,753047140,16860,16880,16890,16860,394
20241007,101200,746401230,16890,16880,16890,16870,133
20241007,101100,744156140,16880,16880,16880,16860,118
20241007,101000,742165250,16880,16870,16880,16870,209
20241007,100900,738638370,16870,16870,16870,16870,106
20241007,100800,736850150,16860,16870,16870,16860,157
20241007,100700,734201980,16870,16870,16880,16870,89
20241007,100600,732700080,16870,16860,16870,16860,231
20241007,100500,728803130,16870,16850,16870,16850,230
20241007,100400,724925970,16850,16850,16850,16840,201
20241007,100300,721539540,16850,16850,16850,16840,130
20241007,100200,719349570,16850,16850,16850,16840,122
20241007,100100,717294310,16850,16840,16850,16830,80
20241007,100000,715946870,16830,16840,16840,16830,157
20241007,095900,713304460,16840,16840,16840,16840,19
20241007,095800,712984500,16840,16860,16860,16840,363
20241007,095700,706867560,16860,16870,16880,16860,165
20241007,095600,704084330,16880,16860,16880,16860,163
20241007,095500,701333210,16860,16870,16870,16850,180
20241007,095400,698297600,16870,16860,16870,16860,117
20241007,095300,696324490,16860,16860,16860,16850,536
20241007,095200,687287950,16860,16860,16870,16860,86
20241007,095100,685837690,16870,16860,16870,16840,198
20241007,095000,682500170,16860,16860,16860,16860,113
20241007,094900,680594990,16860,16850,16870,16850,208
20241007,094800,677087840,16830,16840,16870,16830,151
20241007,094700,674544700,16840,16830,16840,16830,48
20241007,094600,673736540,16830,16840,16840,16830,75
20241007,094500,672474240,16840,16850,16880,16840,188
20241007,094400,669306540,16850,16840,16850,16840,130
20241007,094300,667116240,16840,16830,16840,16820,69
20241007,094200,665954310,16830,16830,16830,16820,184
20241007,094100,662859030,16830,16830,16830,16830,158
20241007,094000,660199890,16830,16840,16840,16830,115
20241007,093900,658264320,16840,16840,16850,16820,147
20241007,093800,655789420,16840,16840,16880,16840,650
20241007,093700,644835430,16840,16850,16880,16840,153
20241007,093600,642256510,16850,16790,16850,16780,120
20241007,093500,640237860,16790,16710,16790,16710,414
20241007,093400,633309180,16710,16780,16780,16710,953
20241007,093300,617357760,16800,16800,16800,16780,444
20241007,093200,609905040,16800,16800,16810,16800,52
20241007,093100,609031430,16800,16890,16890,16800,279
20241007,093000,604325910,16890,16820,16890,16820,365
20241007,092900,598181420,16820,16820,16820,16820,76
20241007,092800,596903100,16800,16810,16820,16800,186
20241007,092700,593777180,16810,16800,16810,16780,588
20241007,092600,583907980,16800,16790,16800,16780,107
20241007,092500,582111380,16790,16790,16790,16790,1
20241007,092400,582094590,16780,16820,16850,16780,912
20241007,092300,566765220,16820,16810,16820,16810,37
20241007,092200,566142910,16820,16860,16860,16820,328
20241007,092100,560622190,16850,16850,16860,16850,137
20241007,092000,558312750,16860,16840,16860,16840,13
20241007,091900,558093610,16860,16860,16900,16860,610
20241007,091800,547808240,16860,16900,16910,16860,406
20241007,091700,540949150,16910,16950,16950,16900,512
20241007,091600,532280280,16950,16910,16950,16910,659
20241007,091500,521123510,16910,16910,16920,16900,232
20241007,091400,517200830,16920,16920,16920,16900,844
20241007,091300,502926450,16920,16860,16940,16860,3786
20241007,091200,438982480,16860,16830,16860,16830,571
20241007,091100,429360710,16840,16860,16900,16840,1916
20241007,091000,397025790,16850,16810,16880,16780,4012
20241007,090900,329490530,16770,16800,16820,16770,1236
20241007,090800,308754690,16800,16760,16800,16750,845
20241007,090700,294574650,16760,16780,16800,16760,1261
20241007,090600,273393680,16800,16820,16830,16780,518
20241007,090500,264682990,16850,16870,16910,16820,1902
20241007,090400,232583100,16870,16790,16900,16790,3415
20241007,090300,175085540,16790,16750,16790,16740,1159
20241007,090200,155653000,16750,16740,16820,16740,3512
20241007,090100,96733440,16740,16650,16740,16590,933
20241007,090000,81173990,16630,16410,16850,16410,4898