stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193600,260000790,17520,17520,17520,17520,438
20241007,193500,260000790,17520,17520,17520,17520,0
20241007,193400,260000790,17520,17520,17520,17520,0
20241007,193300,260000790,17520,17520,17520,17520,0
20241007,193200,260000790,17520,17520,17520,17520,0
20241007,193100,260000790,17520,17520,17520,17520,0
20241007,193000,260000790,17520,17520,17520,17520,0
20241007,192900,260000790,17520,17520,17520,17520,0
20241007,192800,260000790,17520,17520,17520,17520,0
20241007,192700,260000790,17520,17520,17520,17520,0
20241007,192600,260000790,17520,17520,17520,17520,0
20241007,192500,260000790,17520,17520,17520,17520,0
20241007,192400,260000790,17520,17520,17520,17520,0
20241007,192300,260000790,17520,17520,17520,17520,0
20241007,192200,260000790,17520,17520,17520,17520,0
20241007,192100,260000790,17520,17520,17520,17520,0
20241007,192000,260000790,17520,17520,17520,17520,0
20241007,191900,260000790,17520,17520,17520,17520,0
20241007,191800,260000790,17520,17520,17520,17520,0
20241007,191700,260000790,17520,17520,17520,17520,0
20241007,191600,260000790,17520,17520,17520,17520,0
20241007,191500,260000790,17520,17520,17520,17520,0
20241007,191400,260000790,17520,17520,17520,17520,0
20241007,191300,260000790,17520,17520,17520,17520,0
20241007,191200,260000790,17520,17520,17520,17520,0
20241007,191100,260000790,17520,17520,17520,17520,0
20241007,191000,260000790,17520,17520,17520,17520,0
20241007,190900,260000790,17520,17520,17520,17520,0
20241007,190800,260000790,17520,17520,17520,17520,0
20241007,190700,260000790,17520,17520,17520,17520,0
20241007,190600,260000790,17520,17520,17520,17520,438
20241007,190500,260000790,17520,17520,17520,17520,0
20241007,190400,260000790,17520,17520,17520,17520,0
20241007,190300,260000790,17520,17520,17520,17520,0
20241007,190200,260000790,17520,17520,17520,17520,0
20241007,190100,260000790,17520,17520,17520,17520,0
20241007,190000,260000790,17520,17520,17520,17520,0
20241007,185900,260000790,17520,17520,17520,17520,0
20241007,185800,260000790,17520,17520,17520,17520,0
20241007,185700,260000790,17520,17520,17520,17520,0
20241007,185600,260000790,17520,17520,17520,17520,0
20241007,185500,260000790,17520,17520,17520,17520,0
20241007,185400,260000790,17520,17520,17520,17520,0
20241007,185300,260000790,17520,17520,17520,17520,0
20241007,185200,260000790,17520,17520,17520,17520,0
20241007,185100,260000790,17520,17520,17520,17520,0
20241007,185000,260000790,17520,17520,17520,17520,0
20241007,184900,260000790,17520,17520,17520,17520,0
20241007,184800,260000790,17520,17520,17520,17520,0
20241007,184700,260000790,17520,17520,17520,17520,0
20241007,184600,260000790,17520,17520,17520,17520,0
20241007,184500,260000790,17520,17520,17520,17520,0
20241007,184400,260000790,17520,17520,17520,17520,0
20241007,184300,260000790,17520,17520,17520,17520,0
20241007,184200,260000790,17520,17520,17520,17520,0
20241007,184100,260000790,17520,17520,17520,17520,0
20241007,184000,260000790,17520,17520,17520,17520,0
20241007,183900,260000790,17520,17520,17520,17520,0
20241007,183800,260000790,17520,17520,17520,17520,0
20241007,183700,260000790,17520,17520,17520,17520,0
20241007,183600,260000790,17520,17520,17520,17520,438
20241007,183500,260000790,17520,17520,17520,17520,0
20241007,183400,260000790,17520,17520,17520,17520,0
20241007,183300,260000790,17520,17520,17520,17520,0
20241007,183200,260000790,17520,17520,17520,17520,0
20241007,183100,260000790,17520,17520,17520,17520,0
20241007,183000,260000790,17520,17520,17520,17520,0
20241007,182900,260000790,17520,17520,17520,17520,0
20241007,182800,260000790,17520,17520,17520,17520,0
20241007,182700,260000790,17520,17520,17520,17520,0
20241007,182600,260000790,17520,17520,17520,17520,0
20241007,182500,260000790,17520,17520,17520,17520,0
20241007,182400,260000790,17520,17520,17520,17520,0
20241007,182300,260000790,17520,17520,17520,17520,0
20241007,182200,260000790,17520,17520,17520,17520,0
20241007,182100,260000790,17520,17520,17520,17520,0
20241007,182000,260000790,17520,17520,17520,17520,0
20241007,181900,260000790,17520,17520,17520,17520,0
20241007,181800,260000790,17520,17520,17520,17520,0
20241007,181700,260000790,17520,17520,17520,17520,0
20241007,181600,260000790,17520,17520,17520,17520,0
20241007,181500,260000790,17520,17520,17520,17520,0
20241007,181400,260000790,17520,17520,17520,17520,0
20241007,181300,260000790,17520,17520,17520,17520,0
20241007,181200,260000790,17520,17520,17520,17520,0
20241007,181100,260000790,17520,17520,17520,17520,0
20241007,181000,260000790,17520,17520,17520,17520,0
20241007,180900,260000790,17520,17520,17520,17520,0
20241007,180800,260000790,17520,17520,17520,17520,0
20241007,180700,260000790,17520,17520,17520,17520,0
20241007,180600,260000790,17520,17520,17520,17520,438
20241007,180500,260000790,17520,17520,17520,17520,0
20241007,180400,260000790,17520,17520,17520,17520,0
20241007,180300,260000790,17520,17520,17520,17520,0
20241007,180200,260000790,17520,17520,17520,17520,0
20241007,180100,260000790,17520,17520,17520,17520,0
20241007,180000,260000790,17520,17520,17520,17520,0
20241007,175900,260000790,17520,17520,17520,17520,0
20241007,175800,260000790,17520,17520,17520,17520,0
20241007,175700,260000790,17520,17520,17520,17520,0
20241007,175600,260000790,17520,17520,17520,17520,0
20241007,175500,260000790,17520,17520,17520,17520,0
20241007,175400,260000790,17520,17520,17520,17520,0
20241007,175300,260000790,17520,17520,17520,17520,0
20241007,175200,260000790,17520,17520,17520,17520,0
20241007,175100,260000790,17520,17520,17520,17520,0
20241007,175000,260000790,17520,17520,17520,17520,0
20241007,174900,260000790,17520,17520,17520,17520,0
20241007,174800,260000790,17520,17520,17520,17520,0
20241007,174700,260000790,17520,17520,17520,17520,0
20241007,174600,260000790,17520,17520,17520,17520,0
20241007,174500,260000790,17520,17520,17520,17520,0
20241007,174400,260000790,17520,17520,17520,17520,0
20241007,174300,260000790,17520,17520,17520,17520,0
20241007,174200,260000790,17520,17520,17520,17520,0
20241007,174100,260000790,17520,17520,17520,17520,0
20241007,174000,260000790,17520,17520,17520,17520,0
20241007,173900,260000790,17520,17520,17520,17520,0
20241007,173800,260000790,17520,17520,17520,17520,0
20241007,173700,260000790,17520,17520,17520,17520,0
20241007,173600,260000790,17520,17520,17520,17520,438
20241007,173500,260000790,17520,17520,17520,17520,0
20241007,173400,260000790,17520,17520,17520,17520,0
20241007,173300,260000790,17520,17520,17520,17520,0
20241007,173200,260000790,17520,17520,17520,17520,0
20241007,173100,260000790,17520,17520,17520,17520,0
20241007,173000,260000790,17520,17520,17520,17520,0
20241007,172900,260000790,17520,17520,17520,17520,0
20241007,172800,260000790,17520,17520,17520,17520,0
20241007,172700,260000790,17520,17520,17520,17520,0
20241007,172600,260000790,17520,17520,17520,17520,0
20241007,172500,260000790,17520,17520,17520,17520,0
20241007,172400,260000790,17520,17520,17520,17520,0
20241007,172300,260000790,17520,17520,17520,17520,0
20241007,172200,260000790,17520,17520,17520,17520,0
20241007,172100,260000790,17520,17520,17520,17520,0
20241007,172000,260000790,17520,17520,17520,17520,0
20241007,171900,260000790,17520,17520,17520,17520,0
20241007,171800,260000790,17520,17520,17520,17520,0
20241007,171700,260000790,17520,17520,17520,17520,0
20241007,171600,260000790,17520,17520,17520,17520,0
20241007,171500,260000790,17520,17520,17520,17520,0
20241007,171400,260000790,17520,17520,17520,17520,0
20241007,171300,260000790,17520,17520,17520,17520,0
20241007,171200,260000790,17520,17520,17520,17520,0
20241007,171100,260000790,17520,17520,17520,17520,0
20241007,171000,260000790,17520,17520,17520,17520,0
20241007,170900,260000790,17520,17520,17520,17520,0
20241007,170800,260000790,17520,17520,17520,17520,0
20241007,170700,260000790,17520,17520,17520,17520,0
20241007,170600,260000790,17520,17520,17520,17520,438
20241007,170500,260000790,17520,17520,17520,17520,0
20241007,170400,260000790,17520,17520,17520,17520,0
20241007,170300,260000790,17520,17520,17520,17520,0
20241007,170200,260000790,17520,17520,17520,17520,0
20241007,170100,260000790,17520,17520,17520,17520,0
20241007,170000,260000790,17520,17520,17520,17520,0
20241007,165900,260000790,17520,17520,17520,17520,0
20241007,165800,260000790,17520,17520,17520,17520,0
20241007,165700,260000790,17520,17520,17520,17520,0
20241007,165600,260000790,17520,17520,17520,17520,0
20241007,165500,260000790,17520,17520,17520,17520,0
20241007,165400,260000790,17520,17520,17520,17520,0
20241007,165300,260000790,17520,17520,17520,17520,0
20241007,165200,260000790,17520,17520,17520,17520,0
20241007,165100,260000790,17520,17520,17520,17520,0
20241007,165000,260000790,17520,17520,17520,17520,0
20241007,164900,260000790,17520,17520,17520,17520,0
20241007,164800,260000790,17520,17520,17520,17520,0
20241007,164700,260000790,17520,17520,17520,17520,0
20241007,164600,260000790,17520,17520,17520,17520,0
20241007,164500,260000790,17520,17520,17520,17520,0
20241007,164400,260000790,17520,17520,17520,17520,0
20241007,164300,260000790,17520,17520,17520,17520,0
20241007,164200,260000790,17520,17520,17520,17520,0
20241007,164100,260000790,17520,17520,17520,17520,0
20241007,164000,260000790,17520,17520,17520,17520,0
20241007,163900,260000790,17520,17520,17520,17520,0
20241007,163800,260000790,17520,17520,17520,17520,0
20241007,163700,260000790,17520,17520,17520,17520,0
20241007,163600,260000790,17520,17520,17520,17520,438
20241007,163500,260000790,17520,17520,17520,17520,0
20241007,163400,260000790,17520,17520,17520,17520,0
20241007,163300,260000790,17520,17520,17520,17520,0
20241007,163200,260000790,17520,17520,17520,17520,0
20241007,163100,260000790,17520,17520,17520,17520,0
20241007,163000,260000790,17520,17520,17520,17520,0
20241007,162900,260000790,17520,17520,17520,17520,0
20241007,162800,260000790,17520,17520,17520,17520,0
20241007,162700,260000790,17520,17520,17520,17520,0
20241007,162600,260000790,17520,17520,17520,17520,0
20241007,162500,260000790,17520,17520,17520,17520,0
20241007,162400,260000790,17520,17520,17520,17520,0
20241007,162300,260000790,17520,17520,17520,17520,0
20241007,162200,260000790,17520,17520,17520,17520,0
20241007,162100,260000790,17520,17520,17520,17520,0
20241007,162000,260000790,17520,17520,17520,17520,0
20241007,161900,260000790,17520,17520,17520,17520,0
20241007,161800,260000790,17520,17520,17520,17520,0
20241007,161700,260000790,17520,17520,17520,17520,0
20241007,161600,260000790,17520,17520,17520,17520,0
20241007,161500,260000790,17520,17520,17520,17520,0
20241007,161400,260000790,17520,17520,17520,17520,0
20241007,161300,260000790,17520,17520,17520,17520,0
20241007,161200,260000790,17520,17520,17520,17520,0
20241007,161100,260000790,17520,17520,17520,17520,0
20241007,161000,260000790,17520,17520,17520,17520,0
20241007,160900,260000790,17520,17520,17520,17520,0
20241007,160800,260000790,17520,17520,17520,17520,0
20241007,160700,260000790,17520,17520,17520,17520,0
20241007,160600,260000790,17520,17520,17520,17520,438
20241007,160500,260000790,17520,17520,17520,17520,0
20241007,160400,260000790,17520,17520,17520,17520,0
20241007,160300,260000790,17520,17520,17520,17520,0
20241007,160200,260000790,17520,17520,17520,17520,0
20241007,160100,260000790,17520,17520,17520,17520,0
20241007,160000,260000790,17520,17520,17520,17520,0
20241007,155900,260000790,17520,17520,17520,17520,0
20241007,155800,260000790,17520,17520,17520,17520,0
20241007,155700,260000790,17520,17520,17520,17520,0
20241007,155600,260000790,17520,17520,17520,17520,0
20241007,155500,260000790,17520,17520,17520,17520,0
20241007,155400,260000790,17520,17520,17520,17520,0
20241007,155300,260000790,17520,17520,17520,17520,0
20241007,155200,260000790,17520,17520,17520,17520,0
20241007,155100,260000790,17520,17520,17520,17520,0
20241007,155000,260000790,17520,17520,17520,17520,0
20241007,154900,260000790,17520,17520,17520,17520,0
20241007,154800,260000790,17520,17520,17520,17520,0
20241007,154700,260000790,17520,17520,17520,17520,0
20241007,154600,260000790,17520,17520,17520,17520,0
20241007,154500,260000790,17520,17520,17520,17520,0
20241007,154400,260000790,17520,17520,17520,17520,0
20241007,154300,260000790,17520,17520,17520,17520,0
20241007,154200,260000790,17520,17520,17520,17520,0
20241007,154100,260000790,17520,17520,17520,17520,0
20241007,154000,260000790,17520,17520,17520,17520,0
20241007,153900,260000790,17520,17520,17520,17520,0
20241007,153800,260000790,17520,17520,17520,17520,0
20241007,153700,260000790,17520,17520,17520,17520,0
20241007,153600,260000790,17520,17520,17520,17520,438
20241007,153500,260000790,17520,17520,17520,17520,0
20241007,153400,260000790,17520,17520,17520,17520,0
20241007,153300,260000790,17520,17520,17520,17520,0
20241007,153200,260000790,17520,17520,17520,17520,0
20241007,153100,260000790,17520,17520,17520,17520,0
20241007,153000,260000790,17520,17520,17520,17520,438
20241007,152900,252327030,17520,17520,17520,17520,0
20241007,152800,252327030,17520,17520,17520,17520,0
20241007,152700,252327030,17520,17520,17520,17520,0
20241007,152600,252327030,17520,17520,17520,17520,0
20241007,152500,252327030,17520,17520,17520,17520,0
20241007,152400,252327030,17520,17520,17520,17520,0
20241007,152300,252327030,17520,17520,17520,17520,0
20241007,152200,252327030,17520,17520,17520,17520,0
20241007,152100,252327030,17520,17520,17520,17520,0
20241007,152000,252327030,17520,17520,17520,17520,0
20241007,151900,252327030,17520,17520,17520,17520,18
20241007,151800,252011670,17530,17520,17530,17520,6
20241007,151700,251906540,17520,17520,17520,17520,8
20241007,151600,251766380,17520,17520,17520,17520,0
20241007,151500,251766380,17520,17520,17520,17520,7
20241007,151400,251643740,17510,17510,17510,17510,0
20241007,151300,251643740,17510,17520,17520,17510,8
20241007,151200,251503650,17510,17510,17510,17510,0
20241007,151100,251503650,17510,17540,17540,17510,134
20241007,151000,249154310,17540,17510,17540,17510,208
20241007,150900,245509260,17520,17510,17520,17510,151
20241007,150800,242864810,17520,17520,17520,17520,2
20241007,150700,242829770,17510,17510,17510,17510,32
20241007,150600,242269450,17520,17520,17520,17520,2
20241007,150500,242234410,17520,17520,17520,17520,5
20241007,150400,242146810,17520,17520,17520,17520,3
20241007,150300,242094250,17520,17520,17520,17520,0
20241007,150200,242094250,17520,17520,17520,17520,11
20241007,150100,241901530,17520,17520,17520,17520,0
20241007,150000,241901530,17520,17520,17520,17520,1
20241007,145900,241884010,17530,17530,17530,17530,0
20241007,145800,241884010,17530,17530,17530,17530,0
20241007,145700,241884010,17530,17530,17530,17530,0
20241007,145600,241884010,17530,17530,17530,17530,0
20241007,145500,241884010,17530,17530,17530,17530,0
20241007,145400,241884010,17530,17530,17530,17530,0
20241007,145300,241884010,17530,17530,17530,17530,15
20241007,145200,241621060,17510,17510,17510,17510,0
20241007,145100,241621060,17510,17510,17510,17510,0
20241007,145000,241621060,17510,17530,17530,17510,19
20241007,144900,241288170,17520,17520,17520,17520,0
20241007,144800,241288170,17520,17520,17520,17520,2
20241007,144700,241253130,17500,17500,17500,17500,18
20241007,144600,240938130,17500,17500,17500,17500,0
20241007,144500,240938130,17500,17500,17500,17500,8
20241007,144400,240798130,17500,17500,17500,17500,0
20241007,144300,240798130,17500,17510,17510,17500,138
20241007,144200,238381950,17510,17510,17510,17510,0
20241007,144100,238381950,17510,17520,17520,17510,32
20241007,144000,237821380,17520,17520,17520,17520,0
20241007,143900,237821380,17520,17520,17520,17520,1
20241007,143800,237803860,17510,17510,17510,17510,0
20241007,143700,237803860,17510,17510,17510,17510,3
20241007,143600,237751330,17510,17510,17510,17510,0
20241007,143500,237751330,17510,17520,17520,17510,24
20241007,143400,237330990,17510,17510,17510,17510,0
20241007,143300,237330990,17510,17510,17510,17510,39
20241007,143200,236648100,17520,17520,17520,17520,0
20241007,143100,236648100,17520,17520,17520,17520,2
20241007,143000,236613060,17520,17520,17520,17520,0
20241007,142900,236613060,17520,17520,17520,17520,0
20241007,142800,236613060,17520,17520,17520,17520,45
20241007,142700,235824660,17520,17520,17520,17520,0
20241007,142600,235824660,17520,17520,17530,17520,155
20241007,142500,233108960,17520,17520,17520,17520,5
20241007,142400,233021360,17520,17520,17520,17520,3
20241007,142300,232968800,17520,17520,17520,17520,2
20241007,142200,232933760,17520,17520,17520,17520,0
20241007,142100,232933760,17520,17520,17520,17520,0
20241007,142000,232933760,17520,17520,17520,17510,72
20241007,141900,231672420,17520,17520,17520,17520,1
20241007,141800,231654900,17510,17510,17510,17510,0
20241007,141700,231654900,17510,17520,17520,17510,123
20241007,141600,229500670,17510,17510,17510,17510,1
20241007,141500,229483160,17520,17520,17520,17520,7
20241007,141400,229360520,17520,17520,17520,17520,10
20241007,141300,229185320,17510,17510,17510,17510,0
20241007,141200,229185320,17510,17510,17510,17510,70
20241007,141100,227959620,17520,17510,17520,17510,29
20241007,141000,227451670,17510,17510,17510,17510,10
20241007,140900,227276570,17510,17510,17510,17510,22
20241007,140800,226891350,17500,17500,17500,17500,0
20241007,140700,226891350,17500,17500,17500,17500,0
20241007,140600,226891350,17500,17510,17510,17500,280
20241007,140500,221988750,17510,17510,17510,17510,0
20241007,140400,221988750,17510,17510,17510,17510,0
20241007,140300,221988750,17510,17510,17510,17510,0
20241007,140200,221988750,17510,17510,17510,17510,0
20241007,140100,221988750,17510,17510,17510,17510,0
20241007,140000,221988750,17510,17500,17510,17500,85
20241007,135900,220501150,17510,17500,17510,17500,44
20241007,135800,219731040,17500,17500,17500,17500,23
20241007,135700,219328540,17500,17500,17500,17500,29
20241007,135600,218821040,17500,17500,17500,17500,25
20241007,135500,218383540,17510,17500,17510,17500,23
20241007,135400,217981030,17500,17510,17510,17500,12
20241007,135300,217771020,17500,17500,17500,17500,12
20241007,135200,217561020,17500,17510,17510,17500,14
20241007,135100,217315990,17500,17510,17510,17500,50
20241007,135000,216440890,17510,17500,17510,17500,46
20241007,134900,215635870,17510,17510,17510,17500,178
20241007,134800,212519400,17500,17500,17500,17500,37
20241007,134700,211871900,17510,17510,17510,17510,38
20241007,134600,211206520,17500,17500,17500,17500,0
20241007,134500,211206520,17500,17510,17510,17500,36
20241007,134400,210576320,17510,17510,17510,17510,20
20241007,134300,210226120,17500,17500,17500,17500,0
20241007,134200,210226120,17500,17500,17500,17500,0
20241007,134100,210226120,17500,17500,17500,17500,0
20241007,134000,210226120,17500,17500,17500,17500,5
20241007,133900,210138620,17500,17500,17500,17500,18
20241007,133800,209823620,17500,17500,17500,17500,141
20241007,133700,207356120,17500,17500,17500,17500,60
20241007,133600,206306120,17490,17490,17490,17490,0
20241007,133500,206306120,17490,17500,17500,17490,79
20241007,133400,204923800,17490,17490,17490,17490,0
20241007,133300,204923800,17490,17490,17490,17490,17
20241007,133200,204626470,17480,17480,17480,17480,0
20241007,133100,204626470,17480,17480,17480,17470,223
20241007,133000,200728750,17470,17470,17470,17470,38
20241007,132900,200064890,17460,17460,17460,17460,15
20241007,132800,199802990,17470,17470,17470,17470,3
20241007,132700,199750580,17460,17460,17460,17460,0
20241007,132600,199750580,17460,17470,17470,17460,53
20241007,132500,198824780,17470,17470,17470,17470,0
20241007,132400,198824780,17470,17470,17470,17470,0
20241007,132300,198824780,17470,17470,17470,17470,0
20241007,132200,198824780,17470,17480,17480,17470,125
20241007,132100,196640030,17470,17500,17500,17470,63
20241007,132000,195539390,17480,17480,17480,17470,120
20241007,131900,193441950,17480,17470,17480,17470,73
20241007,131800,192166140,17480,17480,17480,17480,0
20241007,131700,192166140,17480,17480,17480,17480,0
20241007,131600,192166140,17480,17470,17480,17450,235
20241007,131500,188060300,17450,17470,17470,17450,21
20241007,131400,187693450,17450,17450,17450,17450,0
20241007,131300,187693450,17450,17450,17450,17450,0
20241007,131200,187693450,17450,17450,17450,17450,0
20241007,131100,187693450,17450,17450,17450,17450,0
20241007,131000,187693450,17450,17450,17450,17450,20
20241007,130900,187344450,17440,17450,17450,17440,100
20241007,130800,185599620,17470,17470,17470,17470,3
20241007,130700,185547210,17470,17470,17470,17470,29
20241007,130600,185040580,17470,17470,17470,17470,0
20241007,130500,185040580,17470,17460,17470,17460,159
20241007,130400,182264240,17460,17460,17460,17460,0
20241007,130300,182264240,17460,17460,17460,17460,0
20241007,130200,182264240,17460,17460,17460,17460,0
20241007,130100,182264240,17460,17460,17460,17460,0
20241007,130000,182264240,17460,17460,17460,17460,45
20241007,125900,181478540,17440,17450,17450,17440,26
20241007,125800,181024880,17450,17460,17460,17450,62
20241007,125700,179942480,17440,17440,17440,17440,0
20241007,125600,179942480,17440,17450,17450,17440,9
20241007,125500,179785510,17460,17460,17460,17460,31
20241007,125400,179244250,17460,17460,17460,17460,0
20241007,125300,179244250,17460,17470,17470,17460,25
20241007,125200,178807570,17460,17460,17460,17460,4
20241007,125100,178737730,17460,17460,17460,17460,0
20241007,125000,178737730,17460,17460,17460,17460,1
20241007,124900,178720270,17440,17460,17460,17440,99
20241007,124800,176991970,17460,17480,17480,17460,47
20241007,124700,176170650,17480,17480,17480,17480,0
20241007,124600,176170650,17480,17480,17480,17480,12
20241007,124500,175960890,17480,17490,17490,17480,26
20241007,124400,175506210,17480,17480,17480,17480,2
20241007,124300,175471250,17490,17490,17490,17480,27
20241007,124200,174999070,17480,17480,17490,17460,48
20241007,124100,174159980,17480,17470,17480,17460,83
20241007,124000,172709790,17470,17470,17470,17470,6
20241007,123900,172604970,17480,17480,17480,17480,0
20241007,123800,172604970,17480,17480,17480,17480,7
20241007,123700,172482610,17480,17480,17480,17480,2
20241007,123600,172447650,17460,17460,17460,17460,0
20241007,123500,172447650,17460,17460,17460,17460,9
20241007,123400,172290510,17460,17460,17460,17460,117
20241007,123300,170247690,17460,17460,17460,17460,0
20241007,123200,170247690,17460,17460,17460,17460,3
20241007,123100,170195310,17460,17460,17460,17460,8
20241007,123000,170055630,17470,17470,17470,17470,10
20241007,122900,169880930,17470,17470,17470,17470,21
20241007,122800,169514060,17470,17470,17470,17470,0
20241007,122700,169514060,17470,17470,17470,17470,1
20241007,122600,169496590,17470,17470,17470,17470,1
20241007,122500,169479120,17470,17480,17480,17470,2
20241007,122400,169444170,17470,17470,17470,17470,0
20241007,122300,169444170,17470,17470,17470,17470,0
20241007,122200,169444170,17470,17470,17470,17470,2
20241007,122100,169409230,17470,17470,17470,17470,0
20241007,122000,169409230,17470,17470,17470,17470,0
20241007,121900,169409230,17470,17470,17470,17470,20
20241007,121800,169059830,17470,17470,17470,17470,0
20241007,121700,169059830,17470,17470,17470,17470,60
20241007,121600,168011630,17470,17470,17470,17470,18
20241007,121500,167697170,17470,17470,17470,17470,0
20241007,121400,167697170,17470,17470,17470,17470,0
20241007,121300,167697170,17470,17470,17470,17470,0
20241007,121200,167697170,17470,17470,17470,17470,2
20241007,121100,167662230,17470,17470,17470,17470,0
20241007,121000,167662230,17470,17470,17470,17470,0
20241007,120900,167662230,17470,17470,17470,17470,1
20241007,120800,167644760,17480,17480,17480,17480,0
20241007,120700,167644760,17480,17480,17480,17480,1
20241007,120600,167627280,17480,17480,17480,17480,55
20241007,120500,166665880,17480,17480,17480,17480,0
20241007,120400,166665880,17480,17480,17480,17480,0
20241007,120300,166665880,17480,17480,17480,17480,0
20241007,120200,166665880,17480,17480,17480,17480,2
20241007,120100,166630920,17480,17480,17480,17480,0
20241007,120000,166630920,17480,17480,17480,17480,0
20241007,115900,166630920,17480,17480,17480,17480,22
20241007,115800,166246360,17480,17480,17480,17480,3
20241007,115700,166193920,17480,17480,17480,17480,0
20241007,115600,166193920,17480,17480,17480,17480,9
20241007,115500,166036600,17480,17480,17480,17480,80
20241007,115400,164638200,17490,17490,17490,17490,1
20241007,115300,164620710,17480,17480,17480,17480,172
20241007,115200,161614150,17470,17470,17470,17470,3
20241007,115100,161561740,17470,17470,17470,17470,0
20241007,115000,161561740,17470,17470,17470,17470,21
20241007,114900,161194870,17470,17470,17470,17470,2
20241007,114800,161159930,17480,17480,17480,17480,0
20241007,114700,161159930,17480,17480,17480,17480,0
20241007,114600,161159930,17480,17470,17480,17470,4
20241007,114500,161090020,17470,17470,17470,17470,10
20241007,114400,160915320,17480,17480,17480,17480,0
20241007,114300,160915320,17480,17480,17480,17480,0
20241007,114200,160915320,17480,17480,17480,17480,0
20241007,114100,160915320,17480,17480,17480,17480,0
20241007,114000,160915320,17480,17480,17480,17480,0
20241007,113900,160915320,17480,17480,17480,17480,0
20241007,113800,160915320,17480,17480,17480,17480,0
20241007,113700,160915320,17480,17480,17480,17480,1
20241007,113600,160897840,17480,17480,17480,17480,173
20241007,113500,157873800,17480,17480,17480,17480,20
20241007,113400,157524200,17480,17480,17480,17480,8
20241007,113300,157384360,17480,17480,17480,17480,0
20241007,113200,157384360,17480,17480,17480,17480,0
20241007,113100,157384360,17480,17480,17480,17480,0
20241007,113000,157384360,17480,17480,17480,17480,17
20241007,112900,157087200,17470,17450,17470,17450,1715
20241007,112800,127140420,17440,17440,17440,17440,0
20241007,112700,127140420,17440,17440,17440,17440,10
20241007,112600,126966020,17430,17430,17430,17430,0
20241007,112500,126966020,17430,17430,17430,17430,0
20241007,112400,126966020,17430,17430,17430,17430,19
20241007,112300,126634850,17430,17430,17430,17430,0
20241007,112200,126634850,17430,17430,17430,17430,1
20241007,112100,126617420,17450,17450,17450,17450,0
20241007,112000,126617420,17450,17450,17450,17450,0
20241007,111900,126617420,17450,17450,17450,17450,78
20241007,111800,125256320,17440,17440,17440,17440,0
20241007,111700,125256320,17440,17440,17440,17440,0
20241007,111600,125256320,17440,17440,17440,17440,1
20241007,111500,125238880,17450,17450,17450,17450,28
20241007,111400,124750280,17450,17450,17450,17450,0
20241007,111300,124750280,17450,17470,17470,17450,29
20241007,111200,124243930,17470,17470,17470,17470,20
20241007,111100,123894530,17460,17460,17460,17460,0
20241007,111000,123894530,17460,17460,17460,17460,23
20241007,110900,123492950,17460,17460,17460,17460,1
20241007,110800,123475490,17470,17470,17470,17470,3
20241007,110700,123423080,17460,17460,17460,17460,0
20241007,110600,123423080,17460,17460,17460,17460,20
20241007,110500,123073880,17460,17460,17460,17460,1
20241007,110400,123056420,17470,17470,17470,17470,0
20241007,110300,123056420,17470,17480,17480,17470,134
20241007,110200,120714800,17480,17480,17480,17480,0
20241007,110100,120714800,17480,17480,17480,17480,0
20241007,110000,120714800,17480,17500,17500,17480,314
20241007,105900,115220160,17500,17500,17510,17500,315
20241007,105800,109707480,17500,17460,17500,17460,594
20241007,105700,99318600,17460,17460,17460,17460,0
20241007,105600,99318600,17460,17460,17460,17460,8
20241007,105500,99178920,17460,17460,17460,17460,8
20241007,105400,99039240,17460,17460,17460,17460,27
20241007,105300,98567820,17460,17450,17460,17450,58
20241007,105200,97555160,17460,17460,17460,17460,8
20241007,105100,97415480,17410,17460,17460,17410,33
20241007,105000,96839350,17450,17410,17450,17400,610
20241007,104900,86198400,17400,17410,17410,17400,9
20241007,104800,86041720,17400,17450,17450,17400,66
20241007,104700,84890070,17450,17450,17450,17450,8
20241007,104600,84750470,17400,17450,17450,17400,9
20241007,104500,84593470,17400,17450,17450,17400,11
20241007,104400,84401570,17450,17450,17450,17450,8
20241007,104300,84261970,17450,17440,17450,17440,8
20241007,104200,84122400,17450,17450,17450,17450,8
20241007,104100,83982800,17410,17400,17410,17400,8
20241007,104000,83843530,17400,17400,17400,17400,13
20241007,103900,83617330,17400,17400,17400,17400,26
20241007,103800,83164930,17390,17390,17390,17390,0
20241007,103700,83164930,17390,17390,17390,17390,0
20241007,103600,83164930,17390,17390,17390,17390,1
20241007,103500,83147540,17390,17390,17390,17390,10
20241007,103400,82973640,17390,17400,17430,17390,477
20241007,103300,74674260,17400,17390,17400,17390,201
20241007,103200,71177060,17390,17400,17400,17390,282
20241007,103100,66270460,17400,17390,17400,17390,322
20241007,103000,60667830,17390,17390,17390,17390,0
20241007,102900,60667830,17390,17390,17390,17390,19
20241007,102800,60337420,17390,17390,17390,17390,309
20241007,102700,54963910,17400,17400,17400,17400,58
20241007,102600,53954710,17400,17400,17400,17400,0
20241007,102500,53954710,17400,17400,17400,17400,4
20241007,102400,53885110,17400,17400,17400,17400,0
20241007,102300,53885110,17400,17400,17400,17400,165
20241007,102200,51014110,17400,17400,17410,17400,271
20241007,102100,46298680,17400,17400,17400,17400,0
20241007,102000,46298680,17400,17400,17400,17400,0
20241007,101900,46298680,17400,17430,17430,17390,130
20241007,101800,44033970,17450,17450,17450,17450,5
20241007,101700,43946720,17430,17430,17430,17430,20
20241007,101600,43598120,17450,17450,17450,17450,114
20241007,101500,41608820,17430,17430,17430,17430,1
20241007,101400,41591390,17440,17440,17440,17440,0
20241007,101300,41591390,17440,17440,17440,17440,49
20241007,101200,40736830,17450,17450,17450,17450,0
20241007,101100,40736830,17450,17460,17460,17450,18
20241007,101000,40422570,17470,17470,17470,17470,89
20241007,100900,38867740,17460,17470,17470,17460,23
20241007,100800,38465940,17470,17470,17470,17470,0
20241007,100700,38465940,17470,17460,17470,17460,51
20241007,100600,37575330,17460,17450,17460,17450,16
20241007,100500,37295990,17440,17440,17440,17440,0
20241007,100400,37295990,17440,17440,17440,17440,0
20241007,100300,37295990,17440,17440,17440,17440,0
20241007,100200,37295990,17440,17440,17440,17440,0
20241007,100100,37295990,17440,17440,17440,17440,20
20241007,100000,36947190,17460,17460,17460,17440,52
20241007,095900,36039290,17450,17450,17450,17450,55
20241007,095800,35079540,17450,17450,17450,17450,4
20241007,095700,35009740,17450,17450,17450,17450,0
20241007,095600,35009740,17450,17450,17450,17450,1
20241007,095500,34992290,17460,17460,17460,17460,0
20241007,095400,34992290,17460,17460,17460,17460,0
20241007,095300,34992290,17460,17460,17460,17460,10
20241007,095200,34817690,17460,17460,17460,17460,10
20241007,095100,34643090,17460,17460,17460,17460,0
20241007,095000,34643090,17460,17460,17460,17460,39
20241007,094900,33962150,17460,17460,17460,17460,1
20241007,094800,33944690,17450,17450,17450,17450,58
20241007,094700,32932590,17500,17500,17500,17500,3
20241007,094600,32880090,17500,17500,17500,17500,10
20241007,094500,32705090,17500,17470,17500,17470,51
20241007,094400,31814090,17470,17440,17470,17440,143
20241007,094300,29319590,17440,17440,17440,17440,15
20241007,094200,29057990,17440,17450,17450,17440,73
20241007,094100,27784790,17450,17450,17450,17450,22
20241007,094000,27400890,17450,17420,17450,17420,123
20241007,093900,25256090,17420,17440,17440,17410,18
20241007,093800,24942390,17440,17440,17440,17440,8
20241007,093700,24802870,17390,17390,17390,17390,0
20241007,093600,24802870,17390,17450,17450,17390,169
20241007,093500,21855530,17440,17440,17440,17440,1
20241007,093400,21838090,17450,17450,17460,17450,27
20241007,093300,21366920,17450,17450,17450,17450,9
20241007,093200,21209870,17450,17440,17450,17440,27
20241007,093100,20738740,17440,17440,17440,17430,196
20241007,093000,17321250,17440,17430,17440,17430,11
20241007,092900,17129440,17430,17440,17440,17430,30
20241007,092800,16606460,17430,17420,17430,17420,20
20241007,092700,16257880,17430,17430,17430,17430,0
20241007,092600,16257880,17430,17410,17430,17410,6
20241007,092500,16153320,17420,17420,17420,17420,0
20241007,092400,16153320,17420,17430,17430,17420,75
20241007,092300,14846320,17400,17400,17400,17400,0
20241007,092200,14846320,17400,17400,17400,17400,97
20241007,092100,13158520,17430,17430,17430,17430,5
20241007,092000,13071370,17400,17380,17400,17380,33
20241007,091900,12497570,17400,17440,17440,17400,42
20241007,091800,11766450,17440,17440,17440,17440,8
20241007,091700,11626930,17440,17440,17440,17440,16
20241007,091600,11347890,17440,17440,17440,17440,0
20241007,091500,11347890,17440,17420,17440,17420,34
20241007,091400,10755510,17440,17440,17440,17440,16
20241007,091300,10476470,17440,17440,17440,17440,26
20241007,091200,10023030,17440,17450,17450,17440,16
20241007,091100,9743910,17450,17360,17450,17360,16
20241007,091000,9465430,17360,17360,17360,17360,17
20241007,090900,9170310,17350,17350,17350,17350,3
20241007,090800,9118260,17360,17450,17450,17360,115
20241007,090700,7120410,17450,17450,17450,17450,8
20241007,090600,6980810,17360,17460,17470,17360,26
20241007,090500,6528580,17470,17470,17470,17470,16
20241007,090400,6249060,17400,17370,17400,17370,52
20241007,090300,5345520,17350,17350,17350,17350,100
20241007,090200,3610520,17350,17350,17350,17350,0
20241007,090100,3610520,17350,17350,17350,17350,0
20241007,090000,3610520,17350,17370,17370,17350,208