stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,202400,243856240,17440,17440,17440,17440,48
20241101,202300,243856240,17440,17440,17440,17440,0
20241101,202200,243856240,17440,17440,17440,17440,0
20241101,202100,243856240,17440,17440,17440,17440,0
20241101,202000,243856240,17440,17440,17440,17440,0
20241101,201900,243856240,17440,17440,17440,17440,0
20241101,201800,243856240,17440,17440,17440,17440,0
20241101,201700,243856240,17440,17440,17440,17440,0
20241101,201600,243856240,17440,17440,17440,17440,0
20241101,201500,243856240,17440,17440,17440,17440,0
20241101,201400,243856240,17440,17440,17440,17440,0
20241101,201300,243856240,17440,17440,17440,17440,0
20241101,201200,243856240,17440,17440,17440,17440,0
20241101,201100,243856240,17440,17440,17440,17440,0
20241101,201000,243856240,17440,17440,17440,17440,0
20241101,200900,243856240,17440,17440,17440,17440,0
20241101,200800,243856240,17440,17440,17440,17440,0
20241101,200700,243856240,17440,17440,17440,17440,0
20241101,200600,243856240,17440,17440,17440,17440,0
20241101,200500,243856240,17440,17440,17440,17440,0
20241101,200400,243856240,17440,17440,17440,17440,0
20241101,200300,243856240,17440,17440,17440,17440,0
20241101,200200,243856240,17440,17440,17440,17440,0
20241101,200100,243856240,17440,17440,17440,17440,0
20241101,200000,243856240,17440,17440,17440,17440,0
20241101,195900,243856240,17440,17440,17440,17440,0
20241101,195800,243856240,17440,17440,17440,17440,0
20241101,195700,243856240,17440,17440,17440,17440,0
20241101,195600,243856240,17440,17440,17440,17440,0
20241101,195500,243856240,17440,17440,17440,17440,0
20241101,195400,243856240,17440,17440,17440,17440,48
20241101,195300,243856240,17440,17440,17440,17440,0
20241101,195200,243856240,17440,17440,17440,17440,0
20241101,195100,243856240,17440,17440,17440,17440,0
20241101,195000,243856240,17440,17440,17440,17440,0
20241101,194900,243856240,17440,17440,17440,17440,0
20241101,194800,243856240,17440,17440,17440,17440,0
20241101,194700,243856240,17440,17440,17440,17440,0
20241101,194600,243856240,17440,17440,17440,17440,0
20241101,194500,243856240,17440,17440,17440,17440,0
20241101,194400,243856240,17440,17440,17440,17440,0
20241101,194300,243856240,17440,17440,17440,17440,0
20241101,194200,243856240,17440,17440,17440,17440,0
20241101,194100,243856240,17440,17440,17440,17440,0
20241101,194000,243856240,17440,17440,17440,17440,0
20241101,193900,243856240,17440,17440,17440,17440,0
20241101,193800,243856240,17440,17440,17440,17440,0
20241101,193700,243856240,17440,17440,17440,17440,0
20241101,193600,243856240,17440,17440,17440,17440,0
20241101,193500,243856240,17440,17440,17440,17440,0
20241101,193400,243856240,17440,17440,17440,17440,0
20241101,193300,243856240,17440,17440,17440,17440,0
20241101,193200,243856240,17440,17440,17440,17440,0
20241101,193100,243856240,17440,17440,17440,17440,0
20241101,193000,243856240,17440,17440,17440,17440,0
20241101,192900,243856240,17440,17440,17440,17440,0
20241101,192800,243856240,17440,17440,17440,17440,0
20241101,192700,243856240,17440,17440,17440,17440,0
20241101,192600,243856240,17440,17440,17440,17440,0
20241101,192500,243856240,17440,17440,17440,17440,0
20241101,192400,243856240,17440,17440,17440,17440,48
20241101,192300,243856240,17440,17440,17440,17440,0
20241101,192200,243856240,17440,17440,17440,17440,0
20241101,192100,243856240,17440,17440,17440,17440,0
20241101,192000,243856240,17440,17440,17440,17440,0
20241101,191900,243856240,17440,17440,17440,17440,0
20241101,191800,243856240,17440,17440,17440,17440,0
20241101,191700,243856240,17440,17440,17440,17440,0
20241101,191600,243856240,17440,17440,17440,17440,0
20241101,191500,243856240,17440,17440,17440,17440,0
20241101,191400,243856240,17440,17440,17440,17440,0
20241101,191300,243856240,17440,17440,17440,17440,0
20241101,191200,243856240,17440,17440,17440,17440,0
20241101,191100,243856240,17440,17440,17440,17440,0
20241101,191000,243856240,17440,17440,17440,17440,0
20241101,190900,243856240,17440,17440,17440,17440,0
20241101,190800,243856240,17440,17440,17440,17440,0
20241101,190700,243856240,17440,17440,17440,17440,0
20241101,190600,243856240,17440,17440,17440,17440,0
20241101,190500,243856240,17440,17440,17440,17440,0
20241101,190400,243856240,17440,17440,17440,17440,0
20241101,190300,243856240,17440,17440,17440,17440,0
20241101,190200,243856240,17440,17440,17440,17440,0
20241101,190100,243856240,17440,17440,17440,17440,0
20241101,190000,243856240,17440,17440,17440,17440,0
20241101,185900,243856240,17440,17440,17440,17440,0
20241101,185800,243856240,17440,17440,17440,17440,0
20241101,185700,243856240,17440,17440,17440,17440,0
20241101,185600,243856240,17440,17440,17440,17440,0
20241101,185500,243856240,17440,17440,17440,17440,0
20241101,185400,243856240,17440,17440,17440,17440,48
20241101,185300,243856240,17440,17440,17440,17440,0
20241101,185200,243856240,17440,17440,17440,17440,0
20241101,185100,243856240,17440,17440,17440,17440,0
20241101,185000,243856240,17440,17440,17440,17440,0
20241101,184900,243856240,17440,17440,17440,17440,0
20241101,184800,243856240,17440,17440,17440,17440,0
20241101,184700,243856240,17440,17440,17440,17440,0
20241101,184600,243856240,17440,17440,17440,17440,0
20241101,184500,243856240,17440,17440,17440,17440,0
20241101,184400,243856240,17440,17440,17440,17440,0
20241101,184300,243856240,17440,17440,17440,17440,0
20241101,184200,243856240,17440,17440,17440,17440,0
20241101,184100,243856240,17440,17440,17440,17440,0
20241101,184000,243856240,17440,17440,17440,17440,0
20241101,183900,243856240,17440,17440,17440,17440,0
20241101,183800,243856240,17440,17440,17440,17440,0
20241101,183700,243856240,17440,17440,17440,17440,0
20241101,183600,243856240,17440,17440,17440,17440,0
20241101,183500,243856240,17440,17440,17440,17440,0
20241101,183400,243856240,17440,17440,17440,17440,0
20241101,183300,243856240,17440,17440,17440,17440,0
20241101,183200,243856240,17440,17440,17440,17440,0
20241101,183100,243856240,17440,17440,17440,17440,0
20241101,183000,243856240,17440,17440,17440,17440,0
20241101,182900,243856240,17440,17440,17440,17440,0
20241101,182800,243856240,17440,17440,17440,17440,0
20241101,182700,243856240,17440,17440,17440,17440,0
20241101,182600,243856240,17440,17440,17440,17440,0
20241101,182500,243856240,17440,17440,17440,17440,0
20241101,182400,243856240,17440,17440,17440,17440,48
20241101,182300,243856240,17440,17440,17440,17440,0
20241101,182200,243856240,17440,17440,17440,17440,0
20241101,182100,243856240,17440,17440,17440,17440,0
20241101,182000,243856240,17440,17440,17440,17440,0
20241101,181900,243856240,17440,17440,17440,17440,0
20241101,181800,243856240,17440,17440,17440,17440,0
20241101,181700,243856240,17440,17440,17440,17440,0
20241101,181600,243856240,17440,17440,17440,17440,0
20241101,181500,243856240,17440,17440,17440,17440,0
20241101,181400,243856240,17440,17440,17440,17440,0
20241101,181300,243856240,17440,17440,17440,17440,0
20241101,181200,243856240,17440,17440,17440,17440,0
20241101,181100,243856240,17440,17440,17440,17440,0
20241101,181000,243856240,17440,17440,17440,17440,0
20241101,180900,243856240,17440,17440,17440,17440,0
20241101,180800,243856240,17440,17440,17440,17440,0
20241101,180700,243856240,17440,17440,17440,17440,0
20241101,180600,243856240,17440,17440,17440,17440,0
20241101,180500,243856240,17440,17440,17440,17440,0
20241101,180400,243856240,17440,17440,17440,17440,0
20241101,180300,243856240,17440,17440,17440,17440,0
20241101,180200,243856240,17440,17440,17440,17440,0
20241101,180100,243856240,17440,17440,17440,17440,0
20241101,180000,243856240,17440,17440,17440,17440,0
20241101,175900,243856240,17440,17440,17440,17440,0
20241101,175800,243856240,17440,17440,17440,17440,0
20241101,175700,243856240,17440,17440,17440,17440,0
20241101,175600,243856240,17440,17440,17440,17440,0
20241101,175500,243856240,17440,17440,17440,17440,0
20241101,175400,243856240,17440,17440,17440,17440,48
20241101,175300,243856240,17440,17440,17440,17440,0
20241101,175200,243856240,17440,17440,17440,17440,0
20241101,175100,243856240,17440,17440,17440,17440,0
20241101,175000,243856240,17440,17440,17440,17440,0
20241101,174900,243856240,17440,17440,17440,17440,0
20241101,174800,243856240,17440,17440,17440,17440,0
20241101,174700,243856240,17440,17440,17440,17440,0
20241101,174600,243856240,17440,17440,17440,17440,0
20241101,174500,243856240,17440,17440,17440,17440,0
20241101,174400,243856240,17440,17440,17440,17440,0
20241101,174300,243856240,17440,17440,17440,17440,0
20241101,174200,243856240,17440,17440,17440,17440,0
20241101,174100,243856240,17440,17440,17440,17440,0
20241101,174000,243856240,17440,17440,17440,17440,0
20241101,173900,243856240,17440,17440,17440,17440,0
20241101,173800,243856240,17440,17440,17440,17440,0
20241101,173700,243856240,17440,17440,17440,17440,0
20241101,173600,243856240,17440,17440,17440,17440,0
20241101,173500,243856240,17440,17440,17440,17440,0
20241101,173400,243856240,17440,17440,17440,17440,0
20241101,173300,243856240,17440,17440,17440,17440,0
20241101,173200,243856240,17440,17440,17440,17440,0
20241101,173100,243856240,17440,17440,17440,17440,0
20241101,173000,243856240,17440,17440,17440,17440,0
20241101,172900,243856240,17440,17440,17440,17440,0
20241101,172800,243856240,17440,17440,17440,17440,0
20241101,172700,243856240,17440,17440,17440,17440,0
20241101,172600,243856240,17440,17440,17440,17440,0
20241101,172500,243856240,17440,17440,17440,17440,0
20241101,172400,243856240,17440,17440,17440,17440,48
20241101,172300,243856240,17440,17440,17440,17440,0
20241101,172200,243856240,17440,17440,17440,17440,0
20241101,172100,243856240,17440,17440,17440,17440,0
20241101,172000,243856240,17440,17440,17440,17440,0
20241101,171900,243856240,17440,17440,17440,17440,0
20241101,171800,243856240,17440,17440,17440,17440,0
20241101,171700,243856240,17440,17440,17440,17440,0
20241101,171600,243856240,17440,17440,17440,17440,0
20241101,171500,243856240,17440,17440,17440,17440,0
20241101,171400,243856240,17440,17440,17440,17440,0
20241101,171300,243856240,17440,17440,17440,17440,0
20241101,171200,243856240,17440,17440,17440,17440,0
20241101,171100,243856240,17440,17440,17440,17440,0
20241101,171000,243856240,17440,17440,17440,17440,0
20241101,170900,243856240,17440,17440,17440,17440,0
20241101,170800,243856240,17440,17440,17440,17440,0
20241101,170700,243856240,17440,17440,17440,17440,0
20241101,170600,243856240,17440,17440,17440,17440,0
20241101,170500,243856240,17440,17440,17440,17440,0
20241101,170400,243856240,17440,17440,17440,17440,0
20241101,170300,243856240,17440,17440,17440,17440,0
20241101,170200,243856240,17440,17440,17440,17440,0
20241101,170100,243856240,17440,17440,17440,17440,0
20241101,170000,243856240,17440,17440,17440,17440,0
20241101,165900,243856240,17440,17440,17440,17440,0
20241101,165800,243856240,17440,17440,17440,17440,0
20241101,165700,243856240,17440,17440,17440,17440,0
20241101,165600,243856240,17440,17440,17440,17440,0
20241101,165500,243856240,17440,17440,17440,17440,0
20241101,165400,243856240,17440,17440,17440,17440,48
20241101,165300,243856240,17440,17440,17440,17440,0
20241101,165200,243856240,17440,17440,17440,17440,0
20241101,165100,243856240,17440,17440,17440,17440,0
20241101,165000,243856240,17440,17440,17440,17440,0
20241101,164900,243856240,17440,17440,17440,17440,0
20241101,164800,243856240,17440,17440,17440,17440,0
20241101,164700,243856240,17440,17440,17440,17440,0
20241101,164600,243856240,17440,17440,17440,17440,0
20241101,164500,243856240,17440,17440,17440,17440,0
20241101,164400,243856240,17440,17440,17440,17440,0
20241101,164300,243856240,17440,17440,17440,17440,0
20241101,164200,243856240,17440,17440,17440,17440,0
20241101,164100,243856240,17440,17440,17440,17440,0
20241101,164000,243856240,17440,17440,17440,17440,0
20241101,163900,243856240,17440,17440,17440,17440,0
20241101,163800,243856240,17440,17440,17440,17440,0
20241101,163700,243856240,17440,17440,17440,17440,0
20241101,163600,243856240,17440,17440,17440,17440,0
20241101,163500,243856240,17440,17440,17440,17440,0
20241101,163400,243856240,17440,17440,17440,17440,0
20241101,163300,243856240,17440,17440,17440,17440,0
20241101,163200,243856240,17440,17440,17440,17440,0
20241101,163100,243856240,17440,17440,17440,17440,0
20241101,163000,243856240,17440,17440,17440,17440,0
20241101,162900,243856240,17440,17440,17440,17440,0
20241101,162800,243856240,17440,17440,17440,17440,0
20241101,162700,243856240,17440,17440,17440,17440,0
20241101,162600,243856240,17440,17440,17440,17440,0
20241101,162500,243856240,17440,17440,17440,17440,0
20241101,162400,243856240,17440,17440,17440,17440,48
20241101,162300,243856240,17440,17440,17440,17440,0
20241101,162200,243856240,17440,17440,17440,17440,0
20241101,162100,243856240,17440,17440,17440,17440,0
20241101,162000,243856240,17440,17440,17440,17440,0
20241101,161900,243856240,17440,17440,17440,17440,0
20241101,161800,243856240,17440,17440,17440,17440,0
20241101,161700,243856240,17440,17440,17440,17440,0
20241101,161600,243856240,17440,17440,17440,17440,0
20241101,161500,243856240,17440,17440,17440,17440,0
20241101,161400,243856240,17440,17440,17440,17440,0
20241101,161300,243856240,17440,17440,17440,17440,0
20241101,161200,243856240,17440,17440,17440,17440,0
20241101,161100,243856240,17440,17440,17440,17440,0
20241101,161000,243856240,17440,17440,17440,17440,0
20241101,160900,243856240,17440,17440,17440,17440,0
20241101,160800,243856240,17440,17440,17440,17440,0
20241101,160700,243856240,17440,17440,17440,17440,0
20241101,160600,243856240,17440,17440,17440,17440,0
20241101,160500,243856240,17440,17440,17440,17440,0
20241101,160400,243856240,17440,17440,17440,17440,0
20241101,160300,243856240,17440,17440,17440,17440,0
20241101,160200,243856240,17440,17440,17440,17440,0
20241101,160100,243856240,17440,17440,17440,17440,0
20241101,160000,243856240,17440,17440,17440,17440,0
20241101,155900,243856240,17440,17440,17440,17440,0
20241101,155800,243856240,17440,17440,17440,17440,0
20241101,155700,243856240,17440,17440,17440,17440,0
20241101,155600,243856240,17440,17440,17440,17440,0
20241101,155500,243856240,17440,17440,17440,17440,0
20241101,155400,243856240,17440,17440,17440,17440,48
20241101,155300,243856240,17440,17440,17440,17440,0
20241101,155200,243856240,17440,17440,17440,17440,0
20241101,155100,243856240,17440,17440,17440,17440,0
20241101,155000,243856240,17440,17440,17440,17440,0
20241101,154900,243856240,17440,17440,17440,17440,0
20241101,154800,243856240,17440,17440,17440,17440,0
20241101,154700,243856240,17440,17440,17440,17440,0
20241101,154600,243856240,17440,17440,17440,17440,0
20241101,154500,243856240,17440,17440,17440,17440,0
20241101,154400,243856240,17440,17440,17440,17440,0
20241101,154300,243856240,17440,17440,17440,17440,0
20241101,154200,243856240,17440,17440,17440,17440,0
20241101,154100,243856240,17440,17440,17440,17440,0
20241101,154000,243856240,17440,17440,17440,17440,0
20241101,153900,243856240,17440,17440,17440,17440,0
20241101,153800,243856240,17440,17440,17440,17440,0
20241101,153700,243856240,17440,17440,17440,17440,0
20241101,153600,243856240,17440,17440,17440,17440,0
20241101,153500,243856240,17440,17440,17440,17440,0
20241101,153400,243856240,17440,17440,17440,17440,0
20241101,153300,243856240,17440,17440,17440,17440,0
20241101,153200,243856240,17440,17440,17440,17440,0
20241101,153100,243856240,17440,17440,17440,17440,0
20241101,153000,243856240,17440,17440,17440,17440,48
20241101,152900,243019120,17490,17490,17490,17490,0
20241101,152800,243019120,17490,17490,17490,17490,0
20241101,152700,243019120,17490,17490,17490,17490,0
20241101,152600,243019120,17490,17490,17490,17490,0
20241101,152500,243019120,17490,17490,17490,17490,0
20241101,152400,243019120,17490,17490,17490,17490,0
20241101,152300,243019120,17490,17490,17490,17490,0
20241101,152200,243019120,17490,17490,17490,17490,0
20241101,152100,243019120,17490,17490,17490,17490,0
20241101,152000,243019120,17490,17490,17490,17490,0
20241101,151900,243019120,17490,17490,17490,17490,0
20241101,151800,243019120,17490,17490,17490,17490,2
20241101,151700,242984140,17500,17500,17500,17500,260
20241101,151600,238434140,17490,17490,17490,17490,86
20241101,151500,236930000,17490,17490,17490,17490,1
20241101,151400,236912510,17250,17250,17250,17250,1
20241101,151300,236895260,17250,17250,17250,17250,0
20241101,151200,236895260,17250,17250,17250,17250,0
20241101,151100,236895260,17250,17250,17250,17250,0
20241101,151000,236895260,17250,17250,17250,17250,0
20241101,150900,236895260,17250,17250,17250,17250,0
20241101,150800,236895260,17250,17250,17250,17250,0
20241101,150700,236895260,17250,17250,17250,17250,0
20241101,150600,236895260,17250,17250,17250,17250,0
20241101,150500,236895260,17250,17250,17250,17250,0
20241101,150400,236895260,17250,17250,17250,17250,968
20241101,150300,220197260,17250,17260,17260,17250,50
20241101,150200,219334270,17300,17300,17300,17300,25
20241101,150100,218901770,17330,17330,17330,17330,0
20241101,150000,218901770,17330,17330,17330,17330,0
20241101,145900,218901770,17330,17330,17330,17330,20
20241101,145800,218555170,17330,17330,17330,17330,20
20241101,145700,218208570,17330,17330,17330,17330,0
20241101,145600,218208570,17330,17330,17330,17330,0
20241101,145500,218208570,17330,17330,17330,17330,0
20241101,145400,218208570,17330,17330,17330,17330,0
20241101,145300,218208570,17330,17330,17330,17330,20
20241101,145200,217861970,17380,17380,17380,17380,0
20241101,145100,217861970,17380,17380,17380,17380,0
20241101,145000,217861970,17380,17380,17380,17380,0
20241101,144900,217861970,17380,17380,17380,17380,0
20241101,144800,217861970,17380,17380,17380,17380,0
20241101,144700,217861970,17380,17380,17380,17380,150
20241101,144600,215254970,17380,17370,17380,17370,141
20241101,144500,212804430,17400,17400,17400,17400,0
20241101,144400,212804430,17400,17400,17400,17400,0
20241101,144300,212804430,17400,17400,17400,17400,0
20241101,144200,212804430,17400,17400,17400,17400,0
20241101,144100,212804430,17400,17400,17400,17400,0
20241101,144000,212804430,17400,17400,17400,17400,0
20241101,143900,212804430,17400,17400,17400,17400,341
20241101,143800,206871030,17450,17450,17450,17450,0
20241101,143700,206871030,17450,17450,17450,17450,0
20241101,143600,206871030,17450,17450,17450,17450,0
20241101,143500,206871030,17450,17450,17450,17450,0
20241101,143400,206871030,17450,17450,17450,17450,0
20241101,143300,206871030,17450,17450,17450,17450,0
20241101,143200,206871030,17450,17450,17450,17450,0
20241101,143100,206871030,17450,17450,17450,17450,0
20241101,143000,206871030,17450,17450,17450,17450,1
20241101,142900,206853580,17400,17400,17400,17400,0
20241101,142800,206853580,17400,17400,17400,17400,0
20241101,142700,206853580,17400,17400,17400,17400,200
20241101,142600,203373580,17450,17450,17450,17450,0
20241101,142500,203373580,17450,17450,17450,17450,41
20241101,142400,202658130,17450,17450,17450,17450,724
20241101,142300,190024330,17540,17540,17540,17540,0
20241101,142200,190024330,17540,17540,17540,17540,0
20241101,142100,190024330,17540,17540,17540,17540,0
20241101,142000,190024330,17540,17540,17540,17540,50
20241101,141900,189147330,17540,17540,17540,17540,0
20241101,141800,189147330,17540,17540,17540,17540,0
20241101,141700,189147330,17540,17540,17540,17540,0
20241101,141600,189147330,17540,17540,17540,17540,0
20241101,141500,189147330,17540,17500,17540,17500,88
20241101,141400,187605400,17250,17250,17250,17250,0
20241101,141300,187605400,17250,17250,17250,17250,275
20241101,141200,182861650,17550,17550,17550,17550,0
20241101,141100,182861650,17550,17550,17550,17550,0
20241101,141000,182861650,17550,17550,17550,17550,0
20241101,140900,182861650,17550,17550,17550,17550,0
20241101,140800,182861650,17550,17550,17550,17550,0
20241101,140700,182861650,17550,17550,17550,17550,0
20241101,140600,182861650,17550,17550,17550,17550,0
20241101,140500,182861650,17550,17550,17550,17550,0
20241101,140400,182861650,17550,17550,17550,17550,0
20241101,140300,182861650,17550,17550,17550,17550,0
20241101,140200,182861650,17550,17550,17550,17550,0
20241101,140100,182861650,17550,17550,17550,17550,0
20241101,140000,182861650,17550,17550,17550,17550,0
20241101,135900,182861650,17550,17550,17550,17550,0
20241101,135800,182861650,17550,17550,17550,17550,0
20241101,135700,182861650,17550,17550,17550,17550,0
20241101,135600,182861650,17550,17550,17550,17550,0
20241101,135500,182861650,17550,17550,17550,17550,0
20241101,135400,182861650,17550,17550,17550,17550,0
20241101,135300,182861650,17550,17550,17550,17550,0
20241101,135200,182861650,17550,17550,17550,17550,0
20241101,135100,182861650,17550,17550,17550,17550,0
20241101,135000,182861650,17550,17550,17550,17550,1
20241101,134900,182844100,17210,17210,17210,17210,0
20241101,134800,182844100,17210,17220,17220,17210,59
20241101,134700,181828210,17580,17580,17580,17580,0
20241101,134600,181828210,17580,17580,17580,17580,0
20241101,134500,181828210,17580,17580,17580,17580,0
20241101,134400,181828210,17580,17580,17580,17580,0
20241101,134300,181828210,17580,17580,17580,17580,0
20241101,134200,181828210,17580,17580,17580,17580,0
20241101,134100,181828210,17580,17580,17580,17580,0
20241101,134000,181828210,17580,17580,17580,17580,0
20241101,133900,181828210,17580,17580,17580,17580,0
20241101,133800,181828210,17580,17580,17580,17580,0
20241101,133700,181828210,17580,17580,17580,17580,0
20241101,133600,181828210,17580,17580,17580,17580,0
20241101,133500,181828210,17580,17580,17580,17580,0
20241101,133400,181828210,17580,17580,17580,17580,0
20241101,133300,181828210,17580,17580,17580,17580,0
20241101,133200,181828210,17580,17580,17580,17580,0
20241101,133100,181828210,17580,17580,17580,17580,0
20241101,133000,181828210,17580,17580,17580,17580,0
20241101,132900,181828210,17580,17580,17580,17580,0
20241101,132800,181828210,17580,17580,17580,17580,0
20241101,132700,181828210,17580,17580,17580,17580,0
20241101,132600,181828210,17580,17580,17580,17580,0
20241101,132500,181828210,17580,17580,17580,17580,0
20241101,132400,181828210,17580,17580,17580,17580,0
20241101,132300,181828210,17580,17580,17580,17580,0
20241101,132200,181828210,17580,17580,17580,17580,0
20241101,132100,181828210,17580,17580,17580,17580,0
20241101,132000,181828210,17580,17580,17580,17580,5
20241101,131900,181740310,17580,17580,17580,17580,1
20241101,131800,181722730,17500,17500,17500,17500,406
20241101,131700,174617730,17500,17580,17580,17500,902
20241101,131600,158832570,17580,17580,17580,17580,0
20241101,131500,158832570,17580,17580,17580,17580,0
20241101,131400,158832570,17580,17580,17580,17580,0
20241101,131300,158832570,17580,17580,17580,17580,0
20241101,131200,158832570,17580,17580,17580,17560,4
20241101,131100,158762290,17560,17560,17560,17560,49
20241101,131000,157901850,17560,17560,17560,17560,0
20241101,130900,157901850,17560,17560,17560,17560,0
20241101,130800,157901850,17560,17560,17560,17560,0
20241101,130700,157901850,17560,17560,17560,17560,0
20241101,130600,157901850,17560,17440,17560,17440,725
20241101,130500,145243510,17440,17200,17440,17200,31
20241101,130400,144710070,17200,17200,17200,17200,0
20241101,130300,144710070,17200,17200,17200,17200,9
20241101,130200,144555270,17190,17190,17190,17190,0
20241101,130100,144555270,17190,17190,17190,17190,0
20241101,130000,144555270,17190,17190,17190,17190,0
20241101,125900,144555270,17190,17190,17190,17190,14
20241101,125800,144314610,17190,17190,17190,17190,25
20241101,125700,143884860,17200,17200,17200,17200,0
20241101,125600,143884860,17200,17200,17200,17200,0
20241101,125500,143884860,17200,17200,17200,17200,0
20241101,125400,143884860,17200,17200,17200,17200,0
20241101,125300,143884860,17200,17200,17200,17200,0
20241101,125200,143884860,17200,17200,17200,17200,0
20241101,125100,143884860,17200,17200,17200,17200,10
20241101,125000,143712860,17200,17190,17200,17190,160
20241101,124900,140961960,17200,17200,17200,17200,1
20241101,124800,140944760,17190,17190,17190,17190,119
20241101,124700,138899150,17190,17190,17190,17190,1
20241101,124600,138881960,17180,17180,17180,17180,0
20241101,124500,138881960,17180,17180,17180,17180,1
20241101,124400,138864780,17000,17000,17000,17000,0
20241101,124300,138864780,17000,17000,17000,17000,41
20241101,124200,138167780,17000,17000,17000,17000,0
20241101,124100,138167780,17000,17000,17000,17000,147
20241101,124000,135668780,17000,17000,17000,17000,0
20241101,123900,135668780,17000,17000,17000,17000,0
20241101,123800,135668780,17000,17000,17000,17000,5
20241101,123700,135583780,17000,17000,17000,17000,0
20241101,123600,135583780,17000,17000,17000,17000,5
20241101,123500,135498780,17000,17000,17000,17000,2
20241101,123400,135464780,17000,17000,17000,17000,0
20241101,123300,135464780,17000,17000,17000,17000,0
20241101,123200,135464780,17000,17000,17000,17000,0
20241101,123100,135464780,17000,17000,17000,17000,0
20241101,123000,135464780,17000,17000,17000,17000,53
20241101,122900,134563780,17000,17000,17000,17000,9
20241101,122800,134410780,17000,17000,17000,17000,38
20241101,122700,133764780,17000,17000,17000,17000,92
20241101,122600,132200780,17000,17000,17000,17000,0
20241101,122500,132200780,17000,17000,17000,17000,208
20241101,122400,128664780,17000,17000,17000,17000,5
20241101,122300,128579780,17000,17000,17000,17000,0
20241101,122200,128579780,17000,17000,17000,17000,589
20241101,122100,118566780,17000,17000,17000,17000,0
20241101,122000,118566780,17000,17100,17100,17000,113
20241101,121900,116643780,17100,17230,17230,17100,2177
20241101,121800,79225170,17230,17230,17230,17230,24
20241101,121700,78811650,17230,17230,17230,17230,0
20241101,121600,78811650,17230,17230,17230,17230,45
20241101,121500,78036300,17300,17300,17300,17300,0
20241101,121400,78036300,17300,17300,17300,17300,152
20241101,121300,75406700,17310,17310,17310,17310,0
20241101,121200,75406700,17310,17310,17310,17310,0
20241101,121100,75406700,17310,17400,17400,17310,120
20241101,121000,73322920,17400,17400,17400,17400,0
20241101,120900,73322920,17400,17410,17410,17400,44
20241101,120800,72557240,17420,17420,17420,17420,0
20241101,120700,72557240,17420,17420,17420,17420,0
20241101,120600,72557240,17420,17420,17420,17420,0
20241101,120500,72557240,17420,17430,17430,17420,47
20241101,120400,71738440,17450,17450,17450,17450,0
20241101,120300,71738440,17450,17450,17450,17450,0
20241101,120200,71738440,17450,17450,17450,17450,0
20241101,120100,71738440,17450,17450,17450,17450,0
20241101,120000,71738440,17450,17450,17450,17450,0
20241101,115900,71738440,17450,17450,17450,17450,0
20241101,115800,71738440,17450,17450,17450,17450,0
20241101,115700,71738440,17450,17450,17450,17450,0
20241101,115600,71738440,17450,17450,17450,17450,0
20241101,115500,71738440,17450,17450,17450,17450,0
20241101,115400,71738440,17450,17450,17450,17450,6
20241101,115300,71633740,17460,17460,17460,17460,0
20241101,115200,71633740,17460,17460,17460,17460,0
20241101,115100,71633740,17460,17460,17460,17460,0
20241101,115000,71633740,17460,17460,17460,17460,0
20241101,114900,71633740,17460,17460,17460,17460,0
20241101,114800,71633740,17460,17460,17460,17460,0
20241101,114700,71633740,17460,17460,17460,17460,10
20241101,114600,71459140,17480,17480,17480,17480,0
20241101,114500,71459140,17480,17480,17480,17480,0
20241101,114400,71459140,17480,17480,17480,17480,0
20241101,114300,71459140,17480,17480,17480,17480,0
20241101,114200,71459140,17480,17480,17480,17480,0
20241101,114100,71459140,17480,17480,17480,17480,0
20241101,114000,71459140,17480,17480,17480,17480,0
20241101,113900,71459140,17480,17480,17480,17480,0
20241101,113800,71459140,17480,17480,17480,17480,0
20241101,113700,71459140,17480,17480,17480,17480,1
20241101,113600,71441660,17480,17480,17480,17480,7
20241101,113500,71319300,17480,17480,17480,17480,0
20241101,113400,71319300,17480,17480,17480,17480,0
20241101,113300,71319300,17480,17480,17480,17480,8
20241101,113200,71179460,17490,17490,17490,17490,17
20241101,113100,70882130,17490,17490,17490,17490,0
20241101,113000,70882130,17490,17490,17490,17490,0
20241101,112900,70882130,17490,17490,17490,17490,123
20241101,112800,68730860,17490,17490,17490,17490,20
20241101,112700,68381060,17400,17400,17400,17400,31
20241101,112600,67841660,17400,17400,17400,17400,0
20241101,112500,67841660,17400,17400,17400,17400,0
20241101,112400,67841660,17400,17400,17400,17400,0
20241101,112300,67841660,17400,17400,17400,17400,6
20241101,112200,67737260,17400,17400,17400,17400,10
20241101,112100,67563260,17400,17400,17400,17400,0
20241101,112000,67563260,17400,17400,17400,17400,0
20241101,111900,67563260,17400,17400,17400,17400,0
20241101,111800,67563260,17400,17400,17400,17400,3
20241101,111700,67511060,17370,17370,17370,17370,0
20241101,111600,67511060,17370,17370,17370,17370,0
20241101,111500,67511060,17370,17410,17410,17370,289
20241101,111400,62489250,17490,17490,17490,17490,0
20241101,111300,62489250,17490,17490,17490,17490,0
20241101,111200,62489250,17490,17490,17490,17490,7
20241101,111100,62366820,17500,17500,17500,17500,37
20241101,111000,61719320,17500,17500,17500,17500,13
20241101,110900,61491820,17500,17500,17500,17500,50
20241101,110800,60616820,17500,17500,17500,17500,14
20241101,110700,60371820,17500,17500,17500,17500,0
20241101,110600,60371820,17500,17500,17500,17500,0
20241101,110500,60371820,17500,17500,17500,17500,0
20241101,110400,60371820,17500,17500,17500,17500,0
20241101,110300,60371820,17500,17500,17500,17500,0
20241101,110200,60371820,17500,17490,17500,17490,10
20241101,110100,60196900,17500,17500,17500,17500,0
20241101,110000,60196900,17500,17500,17500,17500,4
20241101,105900,60126900,17530,17530,17530,17530,0
20241101,105800,60126900,17530,17530,17530,17530,0
20241101,105700,60126900,17530,17530,17530,17530,0
20241101,105600,60126900,17530,17530,17530,17530,0
20241101,105500,60126900,17530,17490,17530,17490,58
20241101,105400,59112080,17490,17490,17490,17490,0
20241101,105300,59112080,17490,17490,17490,17490,0
20241101,105200,59112080,17490,17490,17490,17490,0
20241101,105100,59112080,17490,17490,17490,17490,0
20241101,105000,59112080,17490,17490,17490,17490,7
20241101,104900,58989650,17550,17550,17550,17550,0
20241101,104800,58989650,17550,17550,17550,17550,0
20241101,104700,58989650,17550,17550,17550,17550,0
20241101,104600,58989650,17550,17550,17550,17550,0
20241101,104500,58989650,17550,17550,17550,17550,0
20241101,104400,58989650,17550,17550,17550,17550,0
20241101,104300,58989650,17550,17550,17550,17550,5
20241101,104200,58901900,17550,17550,17550,17550,0
20241101,104100,58901900,17550,17500,17550,17500,16
20241101,104000,58621850,17490,17450,17490,17450,112
20241101,103900,56665930,17300,17300,17300,17300,0
20241101,103800,56665930,17300,17300,17300,17300,55
20241101,103700,55714430,17500,17500,17500,17500,0
20241101,103600,55714430,17500,17500,17500,17500,0
20241101,103500,55714430,17500,17500,17500,17500,0
20241101,103400,55714430,17500,17500,17500,17500,76
20241101,103300,54384430,17560,17560,17560,17560,0
20241101,103200,54384430,17560,17560,17560,17560,0
20241101,103100,54384430,17560,17560,17560,17560,0
20241101,103000,54384430,17560,17560,17560,17560,0
20241101,102900,54384430,17560,17560,17560,17560,0
20241101,102800,54384430,17560,17560,17560,17560,10
20241101,102700,54208830,17560,17560,17560,17560,0
20241101,102600,54208830,17560,17560,17560,17560,0
20241101,102500,54208830,17560,17560,17560,17560,0
20241101,102400,54208830,17560,17560,17560,17560,0
20241101,102300,54208830,17560,17560,17560,17560,0
20241101,102200,54208830,17560,17560,17560,17560,6
20241101,102100,54103470,17590,17590,17590,17590,4
20241101,102000,54033110,17250,17250,17250,17250,0
20241101,101900,54033110,17250,17250,17250,17250,0
20241101,101800,54033110,17250,17250,17250,17250,0
20241101,101700,54033110,17250,17270,17270,17250,250
20241101,101600,49719670,17850,17850,17850,17850,1
20241101,101500,49701820,17840,17840,17840,17840,9
20241101,101400,49541260,17900,17900,17900,17900,1
20241101,101300,49523360,17220,17570,17570,17220,1000
20241101,101200,32018700,17930,17930,17930,17930,0
20241101,101100,32018700,17930,17930,17930,17930,1
20241101,101000,32000770,17930,17910,17930,17910,500
20241101,100900,23037170,17560,17560,17560,17560,3
20241101,100800,22984490,17560,17610,17610,17560,160
20241101,100700,20173120,17940,17940,17940,17940,0
20241101,100600,20173120,17940,17940,17940,17940,0
20241101,100500,20173120,17940,17940,17940,17940,0
20241101,100400,20173120,17940,17940,17940,17940,0
20241101,100300,20173120,17940,17680,17940,17610,4
20241101,100200,20102210,17680,17680,17680,17680,0
20241101,100100,20102210,17680,17680,17680,17680,4
20241101,100000,20031490,17950,17950,17950,17950,0
20241101,095900,20031490,17950,17950,17950,17950,0
20241101,095800,20031490,17950,17950,17950,17950,0
20241101,095700,20031490,17950,17950,17950,17950,0
20241101,095600,20031490,17950,17950,17950,17950,21
20241101,095500,19654540,17950,17950,17950,17950,0
20241101,095400,19654540,17950,17950,17950,17950,0
20241101,095300,19654540,17950,17950,17950,17950,0
20241101,095200,19654540,17950,17950,17950,17950,0
20241101,095100,19654540,17950,17950,17950,17950,0
20241101,095000,19654540,17950,17950,17950,17950,0
20241101,094900,19654540,17950,17950,17950,17950,0
20241101,094800,19654540,17950,17960,17960,17950,500
20241101,094700,10679460,17950,17950,17950,17950,0
20241101,094600,10679460,17950,17960,17960,17950,5
20241101,094500,10589700,17950,17950,17950,17950,0
20241101,094400,10589700,17950,17950,17950,17950,1
20241101,094300,10571750,18000,18000,18000,18000,0
20241101,094200,10571750,18000,18000,18000,18000,0
20241101,094100,10571750,18000,18000,18000,18000,0
20241101,094000,10571750,18000,18000,18000,18000,1
20241101,093900,10553750,17980,17980,17980,17980,5
20241101,093800,10463850,17980,17980,17980,17980,0
20241101,093700,10463850,17980,17980,17980,17980,0
20241101,093600,10463850,17980,17980,17980,17980,56
20241101,093500,9456970,18250,18250,18250,18250,0
20241101,093400,9456970,18250,18250,18250,18250,0
20241101,093300,9456970,18250,18250,18250,18250,0
20241101,093200,9456970,18250,18250,18250,18250,0
20241101,093100,9456970,18250,18250,18250,18250,0
20241101,093000,9456970,18250,18250,18250,18250,0
20241101,092900,9456970,18250,18250,18250,18250,0
20241101,092800,9456970,18250,18250,18250,18250,0
20241101,092700,9456970,18250,18250,18250,18250,0
20241101,092600,9456970,18250,18250,18250,18250,0
20241101,092500,9456970,18250,18250,18250,18250,10
20241101,092400,9274470,18280,18280,18280,18280,1
20241101,092300,9256190,18290,18290,18290,18290,0
20241101,092200,9256190,18290,18290,18290,18290,0
20241101,092100,9256190,18290,18290,18290,18290,3
20241101,092000,9201320,18350,18350,18350,18350,0
20241101,091900,9201320,18350,18350,18350,18350,0
20241101,091800,9201320,18350,18350,18350,18350,0
20241101,091700,9201320,18350,18350,18350,18350,0
20241101,091600,9201320,18350,18350,18350,18350,0
20241101,091500,9201320,18350,18350,18350,18350,0
20241101,091400,9201320,18350,18340,18350,18340,250
20241101,091300,4614890,18380,18380,18380,18380,0
20241101,091200,4614890,18380,17540,18380,17540,41
20241101,091100,3894910,17540,17540,17540,17540,55
20241101,091000,2930210,17540,17540,17540,17540,146
20241101,090900,369370,17540,17550,17550,17540,20
20241101,090800,18500,18500,18500,18500,18500,0
20241101,090700,18500,18500,18500,18500,18500,0
20241101,090600,18500,18500,18500,18500,18500,0
20241101,090500,18500,18500,18500,18500,18500,0
20241101,090400,18500,18500,18500,18500,18500,0
20241101,090300,18500,18500,18500,18500,18500,0
20241101,090200,18500,18500,18500,18500,18500,0
20241101,090100,18500,18500,18500,18500,18500,1
20241101,090000,0,17990,17990,17990,17990,0