stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202500,768648000,15720,15720,15720,15720,1470
20241007,202400,768648000,15720,15720,15720,15720,0
20241007,202300,768648000,15720,15720,15720,15720,0
20241007,202200,768648000,15720,15720,15720,15720,0
20241007,202100,768648000,15720,15720,15720,15720,0
20241007,202000,768648000,15720,15720,15720,15720,0
20241007,201900,768648000,15720,15720,15720,15720,0
20241007,201800,768648000,15720,15720,15720,15720,0
20241007,201700,768648000,15720,15720,15720,15720,0
20241007,201600,768648000,15720,15720,15720,15720,0
20241007,201500,768648000,15720,15720,15720,15720,0
20241007,201400,768648000,15720,15720,15720,15720,0
20241007,201300,768648000,15720,15720,15720,15720,0
20241007,201200,768648000,15720,15720,15720,15720,0
20241007,201100,768648000,15720,15720,15720,15720,0
20241007,201000,768648000,15720,15720,15720,15720,0
20241007,200900,768648000,15720,15720,15720,15720,0
20241007,200800,768648000,15720,15720,15720,15720,0
20241007,200700,768648000,15720,15720,15720,15720,0
20241007,200600,768648000,15720,15720,15720,15720,0
20241007,200500,768648000,15720,15720,15720,15720,0
20241007,200400,768648000,15720,15720,15720,15720,0
20241007,200300,768648000,15720,15720,15720,15720,0
20241007,200200,768648000,15720,15720,15720,15720,0
20241007,200100,768648000,15720,15720,15720,15720,0
20241007,200000,768648000,15720,15720,15720,15720,0
20241007,195900,768648000,15720,15720,15720,15720,0
20241007,195800,768648000,15720,15720,15720,15720,0
20241007,195700,768648000,15720,15720,15720,15720,0
20241007,195600,768648000,15720,15720,15720,15720,0
20241007,195500,768648000,15720,15720,15720,15720,1470
20241007,195400,768648000,15720,15720,15720,15720,0
20241007,195300,768648000,15720,15720,15720,15720,0
20241007,195200,768648000,15720,15720,15720,15720,0
20241007,195100,768648000,15720,15720,15720,15720,0
20241007,195000,768648000,15720,15720,15720,15720,0
20241007,194900,768648000,15720,15720,15720,15720,0
20241007,194800,768648000,15720,15720,15720,15720,0
20241007,194700,768648000,15720,15720,15720,15720,0
20241007,194600,768648000,15720,15720,15720,15720,0
20241007,194500,768648000,15720,15720,15720,15720,0
20241007,194400,768648000,15720,15720,15720,15720,0
20241007,194300,768648000,15720,15720,15720,15720,0
20241007,194200,768648000,15720,15720,15720,15720,0
20241007,194100,768648000,15720,15720,15720,15720,0
20241007,194000,768648000,15720,15720,15720,15720,0
20241007,193900,768648000,15720,15720,15720,15720,0
20241007,193800,768648000,15720,15720,15720,15720,0
20241007,193700,768648000,15720,15720,15720,15720,0
20241007,193600,768648000,15720,15720,15720,15720,0
20241007,193500,768648000,15720,15720,15720,15720,0
20241007,193400,768648000,15720,15720,15720,15720,0
20241007,193300,768648000,15720,15720,15720,15720,0
20241007,193200,768648000,15720,15720,15720,15720,0
20241007,193100,768648000,15720,15720,15720,15720,0
20241007,193000,768648000,15720,15720,15720,15720,0
20241007,192900,768648000,15720,15720,15720,15720,0
20241007,192800,768648000,15720,15720,15720,15720,0
20241007,192700,768648000,15720,15720,15720,15720,0
20241007,192600,768648000,15720,15720,15720,15720,0
20241007,192500,768648000,15720,15720,15720,15720,1470
20241007,192400,768648000,15720,15720,15720,15720,0
20241007,192300,768648000,15720,15720,15720,15720,0
20241007,192200,768648000,15720,15720,15720,15720,0
20241007,192100,768648000,15720,15720,15720,15720,0
20241007,192000,768648000,15720,15720,15720,15720,0
20241007,191900,768648000,15720,15720,15720,15720,0
20241007,191800,768648000,15720,15720,15720,15720,0
20241007,191700,768648000,15720,15720,15720,15720,0
20241007,191600,768648000,15720,15720,15720,15720,0
20241007,191500,768648000,15720,15720,15720,15720,0
20241007,191400,768648000,15720,15720,15720,15720,0
20241007,191300,768648000,15720,15720,15720,15720,0
20241007,191200,768648000,15720,15720,15720,15720,0
20241007,191100,768648000,15720,15720,15720,15720,0
20241007,191000,768648000,15720,15720,15720,15720,0
20241007,190900,768648000,15720,15720,15720,15720,0
20241007,190800,768648000,15720,15720,15720,15720,0
20241007,190700,768648000,15720,15720,15720,15720,0
20241007,190600,768648000,15720,15720,15720,15720,0
20241007,190500,768648000,15720,15720,15720,15720,0
20241007,190400,768648000,15720,15720,15720,15720,0
20241007,190300,768648000,15720,15720,15720,15720,0
20241007,190200,768648000,15720,15720,15720,15720,0
20241007,190100,768648000,15720,15720,15720,15720,0
20241007,190000,768648000,15720,15720,15720,15720,0
20241007,185900,768648000,15720,15720,15720,15720,0
20241007,185800,768648000,15720,15720,15720,15720,0
20241007,185700,768648000,15720,15720,15720,15720,0
20241007,185600,768648000,15720,15720,15720,15720,0
20241007,185500,768648000,15720,15720,15720,15720,1470
20241007,185400,768648000,15720,15720,15720,15720,0
20241007,185300,768648000,15720,15720,15720,15720,0
20241007,185200,768648000,15720,15720,15720,15720,0
20241007,185100,768648000,15720,15720,15720,15720,0
20241007,185000,768648000,15720,15720,15720,15720,0
20241007,184900,768648000,15720,15720,15720,15720,0
20241007,184800,768648000,15720,15720,15720,15720,0
20241007,184700,768648000,15720,15720,15720,15720,0
20241007,184600,768648000,15720,15720,15720,15720,0
20241007,184500,768648000,15720,15720,15720,15720,0
20241007,184400,768648000,15720,15720,15720,15720,0
20241007,184300,768648000,15720,15720,15720,15720,0
20241007,184200,768648000,15720,15720,15720,15720,0
20241007,184100,768648000,15720,15720,15720,15720,0
20241007,184000,768648000,15720,15720,15720,15720,0
20241007,183900,768648000,15720,15720,15720,15720,0
20241007,183800,768648000,15720,15720,15720,15720,0
20241007,183700,768648000,15720,15720,15720,15720,0
20241007,183600,768648000,15720,15720,15720,15720,0
20241007,183500,768648000,15720,15720,15720,15720,0
20241007,183400,768648000,15720,15720,15720,15720,0
20241007,183300,768648000,15720,15720,15720,15720,0
20241007,183200,768648000,15720,15720,15720,15720,0
20241007,183100,768648000,15720,15720,15720,15720,0
20241007,183000,768648000,15720,15720,15720,15720,0
20241007,182900,768648000,15720,15720,15720,15720,0
20241007,182800,768648000,15720,15720,15720,15720,0
20241007,182700,768648000,15720,15720,15720,15720,0
20241007,182600,768648000,15720,15720,15720,15720,0
20241007,182500,768648000,15720,15720,15720,15720,1470
20241007,182400,768648000,15720,15720,15720,15720,0
20241007,182300,768648000,15720,15720,15720,15720,0
20241007,182200,768648000,15720,15720,15720,15720,0
20241007,182100,768648000,15720,15720,15720,15720,0
20241007,182000,768648000,15720,15720,15720,15720,0
20241007,181900,768648000,15720,15720,15720,15720,0
20241007,181800,768648000,15720,15720,15720,15720,0
20241007,181700,768648000,15720,15720,15720,15720,0
20241007,181600,768648000,15720,15720,15720,15720,0
20241007,181500,768648000,15720,15720,15720,15720,0
20241007,181400,768648000,15720,15720,15720,15720,0
20241007,181300,768648000,15720,15720,15720,15720,0
20241007,181200,768648000,15720,15720,15720,15720,0
20241007,181100,768648000,15720,15720,15720,15720,0
20241007,181000,768648000,15720,15720,15720,15720,0
20241007,180900,768648000,15720,15720,15720,15720,0
20241007,180800,768648000,15720,15720,15720,15720,0
20241007,180700,768648000,15720,15720,15720,15720,0
20241007,180600,768648000,15720,15720,15720,15720,0
20241007,180500,768648000,15720,15720,15720,15720,0
20241007,180400,768648000,15720,15720,15720,15720,0
20241007,180300,768648000,15720,15720,15720,15720,0
20241007,180200,768648000,15720,15720,15720,15720,0
20241007,180100,768648000,15720,15720,15720,15720,0
20241007,180000,768648000,15720,15720,15720,15720,0
20241007,175900,768648000,15720,15720,15720,15720,0
20241007,175800,768648000,15720,15720,15720,15720,0
20241007,175700,768648000,15720,15720,15720,15720,0
20241007,175600,768648000,15720,15720,15720,15720,0
20241007,175500,768648000,15720,15720,15720,15720,1470
20241007,175400,768648000,15720,15720,15720,15720,0
20241007,175300,768648000,15720,15720,15720,15720,0
20241007,175200,768648000,15720,15720,15720,15720,0
20241007,175100,768648000,15720,15720,15720,15720,0
20241007,175000,768648000,15720,15720,15720,15720,0
20241007,174900,768648000,15720,15720,15720,15720,0
20241007,174800,768648000,15720,15720,15720,15720,0
20241007,174700,768648000,15720,15720,15720,15720,0
20241007,174600,768648000,15720,15720,15720,15720,0
20241007,174500,768648000,15720,15720,15720,15720,0
20241007,174400,768648000,15720,15720,15720,15720,0
20241007,174300,768648000,15720,15720,15720,15720,0
20241007,174200,768648000,15720,15720,15720,15720,0
20241007,174100,768648000,15720,15720,15720,15720,0
20241007,174000,768648000,15720,15720,15720,15720,0
20241007,173900,768648000,15720,15720,15720,15720,0
20241007,173800,768648000,15720,15720,15720,15720,0
20241007,173700,768648000,15720,15720,15720,15720,0
20241007,173600,768648000,15720,15720,15720,15720,0
20241007,173500,768648000,15720,15720,15720,15720,0
20241007,173400,768648000,15720,15720,15720,15720,0
20241007,173300,768648000,15720,15720,15720,15720,0
20241007,173200,768648000,15720,15720,15720,15720,0
20241007,173100,768648000,15720,15720,15720,15720,0
20241007,173000,768648000,15720,15720,15720,15720,0
20241007,172900,768648000,15720,15720,15720,15720,0
20241007,172800,768648000,15720,15720,15720,15720,0
20241007,172700,768648000,15720,15720,15720,15720,0
20241007,172600,768648000,15720,15720,15720,15720,0
20241007,172500,768648000,15720,15720,15720,15720,1470
20241007,172400,768648000,15720,15720,15720,15720,0
20241007,172300,768648000,15720,15720,15720,15720,0
20241007,172200,768648000,15720,15720,15720,15720,0
20241007,172100,768648000,15720,15720,15720,15720,0
20241007,172000,768648000,15720,15720,15720,15720,0
20241007,171900,768648000,15720,15720,15720,15720,0
20241007,171800,768648000,15720,15720,15720,15720,0
20241007,171700,768648000,15720,15720,15720,15720,0
20241007,171600,768648000,15720,15720,15720,15720,0
20241007,171500,768648000,15720,15720,15720,15720,0
20241007,171400,768648000,15720,15720,15720,15720,0
20241007,171300,768648000,15720,15720,15720,15720,0
20241007,171200,768648000,15720,15720,15720,15720,0
20241007,171100,768648000,15720,15720,15720,15720,0
20241007,171000,768648000,15720,15720,15720,15720,0
20241007,170900,768648000,15720,15720,15720,15720,0
20241007,170800,768648000,15720,15720,15720,15720,0
20241007,170700,768648000,15720,15720,15720,15720,0
20241007,170600,768648000,15720,15720,15720,15720,0
20241007,170500,768648000,15720,15720,15720,15720,0
20241007,170400,768648000,15720,15720,15720,15720,0
20241007,170300,768648000,15720,15720,15720,15720,0
20241007,170200,768648000,15720,15720,15720,15720,0
20241007,170100,768648000,15720,15720,15720,15720,0
20241007,170000,768648000,15720,15720,15720,15720,0
20241007,165900,768648000,15720,15720,15720,15720,0
20241007,165800,768648000,15720,15720,15720,15720,0
20241007,165700,768648000,15720,15720,15720,15720,0
20241007,165600,768648000,15720,15720,15720,15720,0
20241007,165500,768648000,15720,15720,15720,15720,1470
20241007,165400,768648000,15720,15720,15720,15720,0
20241007,165300,768648000,15720,15720,15720,15720,0
20241007,165200,768648000,15720,15720,15720,15720,0
20241007,165100,768648000,15720,15720,15720,15720,0
20241007,165000,768648000,15720,15720,15720,15720,0
20241007,164900,768648000,15720,15720,15720,15720,0
20241007,164800,768648000,15720,15720,15720,15720,0
20241007,164700,768648000,15720,15720,15720,15720,0
20241007,164600,768648000,15720,15720,15720,15720,0
20241007,164500,768648000,15720,15720,15720,15720,0
20241007,164400,768648000,15720,15720,15720,15720,0
20241007,164300,768648000,15720,15720,15720,15720,0
20241007,164200,768648000,15720,15720,15720,15720,0
20241007,164100,768648000,15720,15720,15720,15720,0
20241007,164000,768648000,15720,15720,15720,15720,0
20241007,163900,768648000,15720,15720,15720,15720,0
20241007,163800,768648000,15720,15720,15720,15720,0
20241007,163700,768648000,15720,15720,15720,15720,0
20241007,163600,768648000,15720,15720,15720,15720,0
20241007,163500,768648000,15720,15720,15720,15720,0
20241007,163400,768648000,15720,15720,15720,15720,0
20241007,163300,768648000,15720,15720,15720,15720,0
20241007,163200,768648000,15720,15720,15720,15720,0
20241007,163100,768648000,15720,15720,15720,15720,0
20241007,163000,768648000,15720,15720,15720,15720,0
20241007,162900,768648000,15720,15720,15720,15720,0
20241007,162800,768648000,15720,15720,15720,15720,0
20241007,162700,768648000,15720,15720,15720,15720,0
20241007,162600,768648000,15720,15720,15720,15720,0
20241007,162500,768648000,15720,15720,15720,15720,1470
20241007,162400,768648000,15720,15720,15720,15720,0
20241007,162300,768648000,15720,15720,15720,15720,0
20241007,162200,768648000,15720,15720,15720,15720,0
20241007,162100,768648000,15720,15720,15720,15720,0
20241007,162000,768648000,15720,15720,15720,15720,0
20241007,161900,768648000,15720,15720,15720,15720,0
20241007,161800,768648000,15720,15720,15720,15720,0
20241007,161700,768648000,15720,15720,15720,15720,0
20241007,161600,768648000,15720,15720,15720,15720,0
20241007,161500,768648000,15720,15720,15720,15720,0
20241007,161400,768648000,15720,15720,15720,15720,0
20241007,161300,768648000,15720,15720,15720,15720,0
20241007,161200,768648000,15720,15720,15720,15720,0
20241007,161100,768648000,15720,15720,15720,15720,0
20241007,161000,768648000,15720,15720,15720,15720,0
20241007,160900,768648000,15720,15720,15720,15720,0
20241007,160800,768648000,15720,15720,15720,15720,0
20241007,160700,768648000,15720,15720,15720,15720,0
20241007,160600,768648000,15720,15720,15720,15720,0
20241007,160500,768648000,15720,15720,15720,15720,0
20241007,160400,768648000,15720,15720,15720,15720,0
20241007,160300,768648000,15720,15720,15720,15720,0
20241007,160200,768648000,15720,15720,15720,15720,0
20241007,160100,768648000,15720,15720,15720,15720,0
20241007,160000,768648000,15720,15720,15720,15720,0
20241007,155900,768648000,15720,15720,15720,15720,0
20241007,155800,768648000,15720,15720,15720,15720,0
20241007,155700,768648000,15720,15720,15720,15720,0
20241007,155600,768648000,15720,15720,15720,15720,0
20241007,155500,768648000,15720,15720,15720,15720,1470
20241007,155400,768648000,15720,15720,15720,15720,0
20241007,155300,768648000,15720,15720,15720,15720,0
20241007,155200,768648000,15720,15720,15720,15720,0
20241007,155100,768648000,15720,15720,15720,15720,0
20241007,155000,768648000,15720,15720,15720,15720,0
20241007,154900,768648000,15720,15720,15720,15720,0
20241007,154800,768648000,15720,15720,15720,15720,0
20241007,154700,768648000,15720,15720,15720,15720,0
20241007,154600,768648000,15720,15720,15720,15720,0
20241007,154500,768648000,15720,15720,15720,15720,0
20241007,154400,768648000,15720,15720,15720,15720,0
20241007,154300,768648000,15720,15720,15720,15720,0
20241007,154200,768648000,15720,15720,15720,15720,0
20241007,154100,768648000,15720,15720,15720,15720,0
20241007,154000,768648000,15720,15720,15720,15720,0
20241007,153900,768648000,15720,15720,15720,15720,0
20241007,153800,768648000,15720,15720,15720,15720,0
20241007,153700,768648000,15720,15720,15720,15720,0
20241007,153600,768648000,15720,15720,15720,15720,0
20241007,153500,768648000,15720,15720,15720,15720,0
20241007,153400,768648000,15720,15720,15720,15720,0
20241007,153300,768648000,15720,15720,15720,15720,0
20241007,153200,768648000,15720,15720,15720,15720,0
20241007,153100,768648000,15720,15720,15720,15720,0
20241007,153000,768648000,15720,15720,15720,15720,1470
20241007,152900,745539600,15690,15690,15690,15690,0
20241007,152800,745539600,15690,15690,15690,15690,0
20241007,152700,745539600,15690,15690,15690,15690,0
20241007,152600,745539600,15690,15690,15690,15690,0
20241007,152500,745539600,15690,15690,15690,15690,0
20241007,152400,745539600,15690,15690,15690,15690,0
20241007,152300,745539600,15690,15690,15690,15690,0
20241007,152200,745539600,15690,15690,15690,15690,0
20241007,152100,745539600,15690,15690,15690,15690,0
20241007,152000,745539600,15690,15690,15690,15690,0
20241007,151900,745539600,15690,15700,15700,15690,68
20241007,151800,744472410,15690,15690,15690,15690,4
20241007,151700,744409650,15690,15700,15710,15690,120
20241007,151600,742526200,15700,15700,15700,15690,88
20241007,151500,741145100,15700,15700,15710,15680,71
20241007,151400,740030650,15700,15680,15700,15680,58
20241007,151300,739120890,15710,15700,15710,15690,56
20241007,151200,738241970,15710,15700,15710,15680,68
20241007,151100,737175070,15700,15690,15700,15680,102
20241007,151000,735574420,15700,15690,15700,15690,57
20241007,150900,734679970,15690,15700,15710,15690,91
20241007,150800,733251360,15710,15700,15710,15690,67
20241007,150700,732199260,15700,15700,15710,15700,44
20241007,150600,731508440,15720,15710,15720,15700,86
20241007,150500,730157430,15710,15700,15710,15700,60
20241007,150400,729215230,15700,15710,15710,15700,321
20241007,150300,724175480,15720,15700,15720,15700,74
20241007,150200,723013080,15710,15700,15710,15700,69
20241007,150100,721929540,15700,15710,15720,15700,89
20241007,150000,720531450,15700,15700,15700,15700,51
20241007,145900,719730750,15710,15710,15710,15700,67
20241007,145800,718678700,15710,15700,15720,15700,100
20241007,145700,717107700,15710,15700,15710,15700,56
20241007,145600,716228350,15710,15700,15720,15700,105
20241007,145500,714578510,15700,15700,15710,15700,47
20241007,145400,713840600,15710,15700,15710,15700,63
20241007,145300,712851300,15740,15710,15740,15710,80
20241007,145200,711593000,15690,15710,15720,15690,26
20241007,145100,711184660,15690,15710,15710,15690,20
20241007,145000,710870620,15710,15690,15710,15690,46
20241007,144900,710148000,15710,15690,15710,15690,58
20241007,144800,709237220,15690,15700,15710,15690,47
20241007,144700,708499020,15700,15710,15710,15700,550
20241007,144600,699863970,15710,15710,15720,15710,602
20241007,144500,690406400,15710,15720,15740,15710,129
20241007,144400,688377100,15720,15690,15720,15690,68
20241007,144300,687308170,15720,15710,15720,15710,57
20241007,144200,686412440,15690,15690,15700,15690,14
20241007,144100,686192710,15690,15700,15710,15690,55
20241007,144000,685329180,15700,15700,15710,15700,62
20241007,143900,684355260,15700,15700,15700,15700,15
20241007,143800,684119760,15700,15700,15700,15700,2
20241007,143700,684088360,15700,15680,15700,15680,65
20241007,143600,683068090,15700,15720,15720,15700,1863
20241007,143500,653816500,15720,15710,15720,15710,15
20241007,143400,653580720,15720,15720,15720,15710,42
20241007,143300,652920540,15730,15710,15730,15710,13
20241007,143200,652716130,15730,15710,15730,15710,99
20241007,143100,651159450,15710,15720,15720,15710,64
20241007,143000,650153660,15720,15720,15730,15720,75
20241007,142900,648974350,15720,15720,15720,15720,45
20241007,142800,648266950,15720,15720,15720,15720,5
20241007,142700,648188350,15730,15720,15750,15720,147
20241007,142600,645876490,15750,15710,15750,15710,77
20241007,142500,644665170,15710,15710,15710,15710,4
20241007,142400,644602330,15710,15730,15730,15710,244
20241007,142300,640765250,15730,15750,15750,15730,306
20241007,142200,635945780,15750,15760,15770,15750,294
20241007,142100,631314490,15760,15760,15760,15760,20
20241007,142000,630999290,15770,15760,15770,15760,108
20241007,141900,629296860,15770,15750,15770,15740,145
20241007,141800,627012090,15750,15750,15760,15750,4
20241007,141700,626949080,15750,15750,15750,15750,9
20241007,141600,626807330,15750,15750,15750,15750,39
20241007,141500,626193080,15740,15740,15740,15740,3
20241007,141400,626145860,15750,15720,15750,15720,92
20241007,141300,624697550,15720,15730,15730,15720,2
20241007,141200,624666100,15720,15740,15740,15720,12
20241007,141100,624477240,15740,15730,15750,15720,133
20241007,141000,622384340,15710,15710,15720,15710,119
20241007,140900,620514650,15710,15710,15740,15710,68
20241007,140800,619445400,15710,15730,15730,15710,72
20241007,140700,618313530,15730,15730,15740,15730,73
20241007,140600,617165130,15730,15740,15740,15730,304
20241007,140500,612382460,15730,15740,15740,15730,67
20241007,140400,611327940,15740,15760,15760,15740,57
20241007,140300,610430240,15760,15760,15770,15760,87
20241007,140200,609058810,15770,15760,15770,15760,74
20241007,140100,607892420,15760,15770,15770,15760,81
20241007,140000,606615490,15770,15770,15770,15770,51
20241007,135900,605811220,15770,15780,15780,15770,74
20241007,135800,604643610,15790,15780,15790,15780,37
20241007,135700,604059440,15770,15770,15770,15770,16
20241007,135600,603807120,15780,15780,15780,15770,82
20241007,135500,602513170,15770,15770,15770,15770,0
20241007,135400,602513170,15770,15790,15790,15770,219
20241007,135300,599055280,15790,15790,15800,15790,35
20241007,135200,598502330,15790,15800,15800,15790,64
20241007,135100,597491150,15800,15800,15800,15800,16
20241007,135000,597238350,15810,15810,15810,15810,125
20241007,134900,595262100,15810,15810,15810,15810,55
20241007,134800,594392550,15810,15810,15820,15810,34
20241007,134700,593854700,15810,15810,15810,15810,15
20241007,134600,593617550,15810,15820,15820,15810,31
20241007,134500,593127140,15810,15800,15810,15800,157
20241007,134400,590645020,15800,15800,15800,15800,9
20241007,134300,590502820,15800,15810,15810,15800,64
20241007,134200,589491020,15800,15800,15810,15800,56
20241007,134100,588606000,15800,15800,15800,15800,1
20241007,134000,588590200,15800,15800,15810,15800,73
20241007,133900,587436490,15800,15800,15810,15800,55
20241007,133800,586567270,15800,15800,15800,15800,124
20241007,133700,584608070,15810,15800,15810,15800,116
20241007,133600,582774300,15800,15800,15800,15800,19
20241007,133500,582474100,15810,15810,15810,15810,32
20241007,133400,581968180,15800,15800,15800,15800,8
20241007,133300,581841780,15800,15800,15800,15800,9
20241007,133200,581699580,15800,15800,15810,15800,50
20241007,133100,580909270,15820,15810,15820,15810,201
20241007,133000,577729460,15800,15800,15800,15800,2
20241007,132900,577697860,15820,15800,15820,15800,220
20241007,132800,574219570,15800,15810,15810,15800,167
20241007,132700,571579310,15800,15790,15810,15790,42
20241007,132600,570915460,15790,15790,15790,15790,1
20241007,132500,570899670,15790,15790,15800,15790,19
20241007,132400,570599610,15800,15790,15800,15790,33
20241007,132300,570078230,15790,15810,15820,15790,390
20241007,132200,563913000,15810,15780,15810,15780,501
20241007,132100,555997590,15780,15780,15790,15780,45
20241007,132000,555287060,15790,15780,15790,15780,256
20241007,131900,551244840,15790,15780,15790,15780,157
20241007,131800,548765820,15790,15770,15800,15770,1103
20241007,131700,531354130,15770,15750,15770,15750,178
20241007,131600,528549040,15750,15740,15750,15740,32
20241007,131500,528045060,15740,15740,15740,15740,10
20241007,131400,527887660,15740,15730,15740,15730,2
20241007,131300,527856190,15730,15730,15730,15730,30
20241007,131200,527384290,15730,15720,15730,15720,10
20241007,131100,527227040,15720,15750,15750,15720,233
20241007,131000,523560150,15750,15750,15750,15750,0
20241007,130900,523560150,15750,15740,15750,15710,42
20241007,130800,522899000,15710,15710,15710,15710,4
20241007,130700,522836160,15710,15740,15740,15710,80
20241007,130600,521577140,15740,15710,15740,15710,58
20241007,130500,520664250,15740,15720,15740,15720,134
20241007,130400,518556330,15710,15710,15710,15710,2
20241007,130300,518524910,15710,15710,15710,15700,11
20241007,130200,518352110,15710,15720,15720,15710,31
20241007,130100,517864900,15710,15700,15710,15700,38
20241007,130000,517268190,15700,15700,15700,15700,8
20241007,125900,517142590,15700,15700,15700,15700,407
20241007,125800,510752690,15710,15710,15730,15710,36
20241007,125700,510186530,15710,15710,15710,15710,7
20241007,125600,510076560,15740,15740,15740,15740,31
20241007,125500,509588620,15740,15700,15740,15700,151
20241007,125400,507212660,15700,15710,15710,15700,52
20241007,125300,506395780,15720,15710,15720,15710,41
20241007,125200,505751360,15710,15700,15710,15700,29
20241007,125100,505295980,15710,15700,15710,15700,20
20241007,125000,504981930,15690,15680,15690,15680,34
20241007,124900,504448650,15680,15670,15680,15670,59
20241007,124800,503523920,15660,15650,15660,15650,17
20241007,124700,503257800,15650,15650,15650,15650,31
20241007,124600,502772650,15660,15640,15660,15640,107
20241007,124500,501097630,15660,15670,15670,15650,85
20241007,124400,499766020,15650,15650,15650,15650,2
20241007,124300,499734720,15670,15670,15670,15670,63
20241007,124200,498747510,15670,15680,15680,15670,327
20241007,124100,493622410,15700,15700,15700,15700,93
20241007,124000,492162310,15700,15720,15720,15700,38
20241007,123900,491565090,15720,15720,15720,15720,0
20241007,123800,491565090,15720,15720,15720,15720,0
20241007,123700,491565090,15720,15720,15720,15720,30
20241007,123600,491093490,15700,15690,15700,15690,12
20241007,123500,490905120,15700,15730,15730,15700,32
20241007,123400,490401790,15700,15700,15700,15700,0
20241007,123300,490401790,15700,15700,15700,15700,130
20241007,123200,488360790,15730,15710,15730,15700,334
20241007,123100,483115940,15710,15730,15730,15710,20
20241007,123000,482801400,15730,15730,15730,15730,4
20241007,122900,482738480,15730,15730,15730,15730,10
20241007,122800,482581180,15730,15730,15730,15730,9
20241007,122700,482439610,15730,15730,15740,15730,148
20241007,122600,480110820,15730,15730,15730,15730,3
20241007,122500,480063630,15740,15740,15740,15740,0
20241007,122400,480063630,15740,15740,15740,15740,31
20241007,122300,479575690,15730,15730,15730,15730,21
20241007,122200,479245360,15730,15740,15750,15730,34
20241007,122100,478710210,15730,15730,15730,15730,2
20241007,122000,478678750,15740,15740,15750,15740,27
20241007,121900,478253760,15740,15730,15740,15730,6
20241007,121800,478159330,15730,15730,15730,15730,10
20241007,121700,478002030,15720,15720,15720,15720,1
20241007,121600,477986310,15720,15750,15760,15720,82
20241007,121500,476694210,15750,15710,15750,15710,558
20241007,121400,467919790,15720,15710,15720,15710,42
20241007,121300,467259660,15710,15760,15760,15710,57
20241007,121200,466362140,15760,15760,15760,15760,1
20241007,121100,466346380,15750,15700,15750,15700,42
20241007,121000,465685430,15700,15730,15750,15700,104
20241007,120900,464048710,15740,15710,15750,15700,303
20241007,120800,459283640,15700,15710,15710,15700,62
20241007,120700,458310190,15710,15710,15710,15710,84
20241007,120600,456990550,15750,15720,15750,15720,80
20241007,120500,455731260,15720,15720,15720,15720,0
20241007,120400,455731260,15720,15720,15760,15710,102
20241007,120300,454125860,15780,15770,15780,15760,232
20241007,120200,450467260,15750,15770,15780,15750,479
20241007,120100,442913250,15760,15700,15760,15700,1549
20241007,120000,418528670,15700,15700,15700,15700,45
20241007,115900,417822170,15700,15700,15700,15700,4
20241007,115800,417759370,15710,15700,15710,15690,53
20241007,115700,416926940,15710,15700,15710,15700,20
20241007,115600,416612860,15690,15700,15710,15680,231
20241007,115500,412985990,15680,15700,15700,15670,40
20241007,115400,412358040,15710,15680,15710,15680,654
20241007,115300,402090330,15680,15680,15680,15680,8
20241007,115200,401964890,15690,15690,15690,15690,33
20241007,115100,401447120,15680,15640,15680,15630,275
20241007,115000,397138210,15650,15640,15650,15640,99
20241007,114900,395589340,15630,15630,15630,15630,9
20241007,114800,395448670,15640,15630,15640,15630,26
20241007,114700,395042270,15620,15620,15620,15620,2
20241007,114600,395011030,15620,15620,15620,15620,11
20241007,114500,394839210,15640,15630,15640,15630,52
20241007,114400,394026020,15630,15630,15630,15630,5
20241007,114300,393947870,15630,15630,15630,15630,8
20241007,114200,393822830,15640,15630,15640,15630,36
20241007,114100,393259850,15630,15630,15630,15630,2
20241007,114000,393228590,15640,15630,15640,15630,54
20241007,113900,392384090,15630,15630,15630,15630,12
20241007,113800,392196530,15630,15630,15630,15630,4
20241007,113700,392134010,15630,15620,15630,15620,17
20241007,113600,391868310,15620,15640,15640,15620,11
20241007,113500,391696450,15640,15640,15650,15640,56
20241007,113400,390820300,15640,15640,15640,15640,9
20241007,113300,390679540,15640,15660,15660,15640,11
20241007,113200,390507320,15660,15650,15660,15650,41
20241007,113100,389865450,15660,15670,15670,15660,16
20241007,113000,389614830,15670,15670,15670,15670,3
20241007,112900,389567820,15670,15670,15670,15660,40
20241007,112800,388941100,15670,15670,15670,15670,1
20241007,112700,388925430,15670,15670,15680,15670,26
20241007,112600,388517960,15670,15670,15670,15670,9
20241007,112500,388376930,15670,15670,15670,15670,20
20241007,112400,388063530,15660,15650,15660,15640,44
20241007,112300,387374620,15650,15640,15650,15640,127
20241007,112200,385387100,15650,15640,15650,15640,10
20241007,112100,385230690,15630,15630,15640,15630,37
20241007,112000,384652090,15630,15630,15630,15630,4
20241007,111900,384589570,15640,15630,15640,15630,54
20241007,111800,383745100,15640,15640,15640,15640,0
20241007,111700,383745100,15640,15640,15640,15630,5
20241007,111600,383666930,15640,15630,15640,15630,35
20241007,111500,383119570,15630,15650,15650,15630,3
20241007,111400,383072660,15650,15640,15660,15640,87
20241007,111300,381711280,15650,15650,15650,15650,86
20241007,111200,380365380,15650,15650,15650,15650,10
20241007,111100,380208880,15650,15650,15660,15650,67
20241007,111000,379159790,15660,15650,15660,15630,42
20241007,110900,378502490,15660,15660,15660,15660,31
20241007,110800,378017030,15650,15650,15650,15650,1
20241007,110700,378001380,15660,15650,15660,15650,23
20241007,110600,377641230,15680,15630,15690,15630,61
20241007,110500,376684680,15630,15690,15690,15620,45
20241007,110400,375979850,15710,15710,15710,15710,0
20241007,110300,375979850,15710,15680,15710,15680,260
20241007,110200,371898030,15690,15620,15690,15620,206
20241007,110100,368673630,15620,15620,15630,15620,29
20241007,110000,368220510,15620,15610,15620,15610,17
20241007,105900,367955010,15620,15600,15620,15600,42
20241007,105800,367299330,15600,15600,15600,15590,22
20241007,105700,366956160,15610,15610,15610,15590,6
20241007,105600,366862540,15610,15610,15610,15610,20
20241007,105500,366550340,15610,15610,15610,15610,1
20241007,105400,366534730,15610,15590,15620,15590,165
20241007,105300,363960130,15590,15590,15590,15590,57
20241007,105200,363071500,15590,15590,15590,15590,14
20241007,105100,362853240,15590,15610,15610,15590,186
20241007,105000,359952400,15610,15610,15610,15610,1
20241007,104900,359936790,15600,15640,15640,15580,4723
20241007,104800,286075840,15650,15660,15660,15650,74
20241007,104700,284917680,15650,15660,15660,15650,262
20241007,104600,280816390,15660,15660,15660,15660,8
20241007,104500,280691110,15680,15670,15680,15670,41
20241007,104400,280048440,15670,15670,15670,15670,40
20241007,104300,279421640,15680,15680,15680,15680,1
20241007,104200,279405960,15680,15720,15720,15670,413
20241007,104100,272914500,15720,15700,15720,15700,91
20241007,104000,271484720,15700,15680,15700,15680,149
20241007,103900,269145680,15680,15650,15680,15650,70
20241007,103800,268048810,15660,15670,15670,15650,30
20241007,103700,267579210,15670,15670,15670,15670,0
20241007,103600,267579210,15670,15670,15670,15670,16
20241007,103500,267328490,15670,15670,15680,15670,68
20241007,103400,266262910,15680,15680,15680,15680,65
20241007,103300,265243710,15680,15700,15700,15680,26
20241007,103200,264835710,15700,15710,15710,15700,24
20241007,103100,264458880,15710,15700,15710,15700,47
20241007,103000,263720720,15700,15700,15700,15700,81
20241007,102900,262449020,15680,15680,15690,15680,44
20241007,102800,261758830,15690,15670,15690,15670,39
20241007,102700,261147390,15670,15660,15670,15660,38
20241007,102600,260552040,15660,15660,15660,15660,17
20241007,102500,260285820,15660,15690,15690,15660,49
20241007,102400,259518180,15690,15700,15700,15690,34
20241007,102300,258984620,15690,15690,15700,15690,24
20241007,102200,258608040,15680,15670,15680,15660,115
20241007,102100,256805900,15670,15660,15670,15660,38
20241007,102000,256210520,15660,15660,15660,15660,30
20241007,101900,255740720,15670,15680,15680,15670,42
20241007,101800,255082260,15680,15660,15680,15660,54
20241007,101700,254235980,15700,15690,15700,15690,10
20241007,101600,254079010,15700,15650,15700,15650,746
20241007,101500,242380030,15680,15680,15680,15650,193
20241007,101400,239356840,15680,15700,15700,15660,20
20241007,101300,239043140,15700,15710,15710,15700,15
20241007,101200,238807530,15740,15740,15740,15740,86
20241007,101100,237453890,15750,15720,15750,15720,266
20241007,101000,233268590,15730,15700,15730,15700,86
20241007,100900,231917390,15700,15700,15710,15700,61
20241007,100800,230959370,15700,15710,15710,15700,12
20241007,100700,230770880,15720,15720,15720,15710,25
20241007,100600,230377990,15720,15710,15730,15700,47
20241007,100500,229639130,15720,15700,15720,15700,139
20241007,100400,227455490,15700,15700,15700,15700,2
20241007,100300,227424090,15700,15700,15700,15700,15
20241007,100200,227188590,15700,15700,15700,15700,81
20241007,100100,225916890,15690,15700,15700,15660,29
20241007,100000,225461710,15700,15710,15710,15700,61
20241007,095900,224503910,15700,15690,15700,15690,347
20241007,095800,219056060,15690,15640,15690,15640,176
20241007,095700,216298370,15640,15650,15650,15640,9
20241007,095600,216157590,15640,15670,15670,15640,56
20241007,095500,215280560,15670,15670,15670,15660,61
20241007,095400,214324770,15670,15660,15670,15660,65
20241007,095300,213306620,15690,15690,15690,15690,0
20241007,095200,213306620,15690,15680,15690,15660,294
20241007,095100,208701600,15700,15670,15700,15670,743
20241007,095000,197042810,15670,15640,15670,15640,88
20241007,094900,195665200,15640,15640,15640,15640,21
20241007,094800,195336760,15650,15660,15670,15650,24
20241007,094700,194961060,15660,15660,15660,15660,47
20241007,094600,194225040,15660,15650,15670,15650,224
20241007,094500,190716660,15660,15630,15660,15630,1011
20241007,094400,174902230,15630,15610,15640,15610,197
20241007,094300,171824120,15610,15610,15610,15610,23
20241007,094200,171465090,15610,15570,15610,15560,59
20241007,094100,170545140,15580,15570,15580,15570,35
20241007,094000,169999870,15590,15590,15590,15590,0
20241007,093900,169999870,15590,15560,15590,15560,11
20241007,093800,169828680,15600,15580,15600,15580,42
20241007,093700,169173970,15600,15590,15600,15590,9
20241007,093600,169033650,15580,15570,15580,15570,33
20241007,093500,168519590,15580,15560,15580,15560,64
20241007,093400,167523060,15600,15600,15600,15600,20
20241007,093300,167211060,15600,15610,15610,15600,25
20241007,093200,166820830,15610,15600,15610,15600,30
20241007,093100,166352560,15620,15620,15620,15620,0
20241007,093000,166352560,15620,15620,15620,15620,16
20241007,092900,166102640,15620,15620,15620,15620,34
20241007,092800,165571560,15630,15620,15630,15620,104
20241007,092700,163946540,15620,15560,15620,15550,104
20241007,092600,162326530,15550,15560,15560,15550,60
20241007,092500,161392940,15530,15570,15570,15530,19
20241007,092400,161097430,15580,15580,15580,15580,0
20241007,092300,161097430,15580,15550,15580,15550,94
20241007,092200,159634920,15520,15590,15600,15520,50
20241007,092100,158855650,15590,15600,15600,15590,81
20241007,092000,157592560,15600,15610,15610,15590,272
20241007,091900,153350650,15620,15600,15620,15600,71
20241007,091800,152242040,15600,15590,15600,15590,43
20241007,091700,151571570,15620,15620,15620,15620,16
20241007,091600,151321650,15650,15540,15650,15500,2377
20241007,091500,114300270,15550,15510,15550,15510,124
20241007,091400,112375630,15520,15510,15520,15510,88
20241007,091300,111010590,15500,15500,15500,15500,3
20241007,091200,110964090,15530,15500,15530,15500,55
20241007,091100,110110820,15500,15530,15530,15490,101
20241007,091000,108543440,15520,15510,15590,15510,71
20241007,090900,107440810,15500,15480,15530,15480,64
20241007,090800,106449010,15460,15440,15460,15420,631
20241007,090700,96701190,15400,15390,15400,15370,572
20241007,090600,87901860,15390,15460,15480,15380,1680
20241007,090500,61979110,15460,15450,15460,15450,77
20241007,090400,60788890,15490,15470,15490,15470,84
20241007,090300,59489200,15440,15400,15440,15390,461
20241007,090200,52390030,15400,15380,15410,15380,271
20241007,090100,48217070,15380,15470,15490,15340,2138
20241007,090000,15267180,15510,15500,15510,15410,987