stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,191700,43525028340,17310,17310,17310,17310,136664
20241002,191600,43525028340,17310,17310,17310,17310,0
20241002,191500,43525028340,17310,17310,17310,17310,0
20241002,191400,43525028340,17310,17310,17310,17310,0
20241002,191300,43525028340,17310,17310,17310,17310,0
20241002,191200,43525028340,17310,17310,17310,17310,0
20241002,191100,43525028340,17310,17310,17310,17310,0
20241002,191000,43525028340,17310,17310,17310,17310,0
20241002,190900,43525028340,17310,17310,17310,17310,0
20241002,190800,43525028340,17310,17310,17310,17310,0
20241002,190700,43525028340,17310,17310,17310,17310,0
20241002,190600,43525028340,17310,17310,17310,17310,0
20241002,190500,43525028340,17310,17310,17310,17310,0
20241002,190400,43525028340,17310,17310,17310,17310,0
20241002,190300,43525028340,17310,17310,17310,17310,0
20241002,190200,43525028340,17310,17310,17310,17310,0
20241002,190100,43525028340,17310,17310,17310,17310,0
20241002,190000,43525028340,17310,17310,17310,17310,0
20241002,185900,43525028340,17310,17310,17310,17310,0
20241002,185800,43525028340,17310,17310,17310,17310,0
20241002,185700,43525028340,17310,17310,17310,17310,0
20241002,185600,43525028340,17310,17310,17310,17310,0
20241002,185500,43525028340,17310,17310,17310,17310,0
20241002,185400,43525028340,17310,17310,17310,17310,0
20241002,185300,43525028340,17310,17310,17310,17310,0
20241002,185200,43525028340,17310,17310,17310,17310,0
20241002,185100,43525028340,17310,17310,17310,17310,0
20241002,185000,43525028340,17310,17310,17310,17310,0
20241002,184900,43525028340,17310,17310,17310,17310,0
20241002,184800,43525028340,17310,17310,17310,17310,0
20241002,184700,43525028340,17310,17310,17310,17310,136664
20241002,184600,43525028340,17310,17310,17310,17310,0
20241002,184500,43525028340,17310,17310,17310,17310,0
20241002,184400,43525028340,17310,17310,17310,17310,0
20241002,184300,43525028340,17310,17310,17310,17310,0
20241002,184200,43525028340,17310,17310,17310,17310,0
20241002,184100,43525028340,17310,17310,17310,17310,0
20241002,184000,43525028340,17310,17310,17310,17310,0
20241002,183900,43525028340,17310,17310,17310,17310,0
20241002,183800,43525028340,17310,17310,17310,17310,0
20241002,183700,43525028340,17310,17310,17310,17310,0
20241002,183600,43525028340,17310,17310,17310,17310,0
20241002,183500,43525028340,17310,17310,17310,17310,0
20241002,183400,43525028340,17310,17310,17310,17310,0
20241002,183300,43525028340,17310,17310,17310,17310,0
20241002,183200,43525028340,17310,17310,17310,17310,0
20241002,183100,43525028340,17310,17310,17310,17310,0
20241002,183000,43525028340,17310,17310,17310,17310,0
20241002,182900,43525028340,17310,17310,17310,17310,0
20241002,182800,43525028340,17310,17310,17310,17310,0
20241002,182700,43525028340,17310,17310,17310,17310,0
20241002,182600,43525028340,17310,17310,17310,17310,0
20241002,182500,43525028340,17310,17310,17310,17310,0
20241002,182400,43525028340,17310,17310,17310,17310,0
20241002,182300,43525028340,17310,17310,17310,17310,0
20241002,182200,43525028340,17310,17310,17310,17310,0
20241002,182100,43525028340,17310,17310,17310,17310,0
20241002,182000,43525028340,17310,17310,17310,17310,0
20241002,181900,43525028340,17310,17310,17310,17310,0
20241002,181800,43525028340,17310,17310,17310,17310,0
20241002,181700,43525028340,17310,17310,17310,17310,136664
20241002,181600,43525028340,17310,17310,17310,17310,0
20241002,181500,43525028340,17310,17310,17310,17310,0
20241002,181400,43525028340,17310,17310,17310,17310,0
20241002,181300,43525028340,17310,17310,17310,17310,0
20241002,181200,43525028340,17310,17310,17310,17310,0
20241002,181100,43525028340,17310,17310,17310,17310,0
20241002,181000,43525028340,17310,17310,17310,17310,0
20241002,180900,43525028340,17310,17310,17310,17310,0
20241002,180800,43525028340,17310,17310,17310,17310,0
20241002,180700,43525028340,17310,17310,17310,17310,0
20241002,180600,43525028340,17310,17310,17310,17310,0
20241002,180500,43525028340,17310,17310,17310,17310,0
20241002,180400,43525028340,17310,17310,17310,17310,0
20241002,180300,43525028340,17310,17310,17310,17310,0
20241002,180200,43525028340,17310,17310,17310,17310,0
20241002,180100,43525028340,17310,17310,17310,17310,0
20241002,180000,43525028340,17310,17310,17310,17310,0
20241002,175900,43525028340,17310,17310,17310,17310,0
20241002,175800,43525028340,17310,17310,17310,17310,0
20241002,175700,43525028340,17310,17310,17310,17310,0
20241002,175600,43525028340,17310,17310,17310,17310,0
20241002,175500,43525028340,17310,17310,17310,17310,0
20241002,175400,43525028340,17310,17310,17310,17310,0
20241002,175300,43525028340,17310,17310,17310,17310,0
20241002,175200,43525028340,17310,17310,17310,17310,0
20241002,175100,43525028340,17310,17310,17310,17310,0
20241002,175000,43525028340,17310,17310,17310,17310,0
20241002,174900,43525028340,17310,17310,17310,17310,0
20241002,174800,43525028340,17310,17310,17310,17310,0
20241002,174700,43525028340,17310,17310,17310,17310,136664
20241002,174600,43525028340,17310,17310,17310,17310,0
20241002,174500,43525028340,17310,17310,17310,17310,0
20241002,174400,43525028340,17310,17310,17310,17310,0
20241002,174300,43525028340,17310,17310,17310,17310,0
20241002,174200,43525028340,17310,17310,17310,17310,0
20241002,174100,43525028340,17310,17310,17310,17310,0
20241002,174000,43525028340,17310,17310,17310,17310,0
20241002,173900,43525028340,17310,17310,17310,17310,0
20241002,173800,43525028340,17310,17310,17310,17310,0
20241002,173700,43525028340,17310,17310,17310,17310,0
20241002,173600,43525028340,17310,17310,17310,17310,0
20241002,173500,43525028340,17310,17310,17310,17310,0
20241002,173400,43525028340,17310,17310,17310,17310,0
20241002,173300,43525028340,17310,17310,17310,17310,0
20241002,173200,43525028340,17310,17310,17310,17310,0
20241002,173100,43525028340,17310,17310,17310,17310,0
20241002,173000,43525028340,17310,17310,17310,17310,0
20241002,172900,43525028340,17310,17310,17310,17310,0
20241002,172800,43525028340,17310,17310,17310,17310,0
20241002,172700,43525028340,17310,17310,17310,17310,0
20241002,172600,43525028340,17310,17310,17310,17310,0
20241002,172500,43525028340,17310,17310,17310,17310,0
20241002,172400,43525028340,17310,17310,17310,17310,0
20241002,172300,43525028340,17310,17310,17310,17310,0
20241002,172200,43525028340,17310,17310,17310,17310,0
20241002,172100,43525028340,17310,17310,17310,17310,0
20241002,172000,43525028340,17310,17310,17310,17310,0
20241002,171900,43525028340,17310,17310,17310,17310,0
20241002,171800,43525028340,17310,17310,17310,17310,0
20241002,171700,43525028340,17310,17310,17310,17310,136664
20241002,171600,43525028340,17310,17310,17310,17310,0
20241002,171500,43525028340,17310,17310,17310,17310,0
20241002,171400,43525028340,17310,17310,17310,17310,0
20241002,171300,43525028340,17310,17310,17310,17310,0
20241002,171200,43525028340,17310,17310,17310,17310,0
20241002,171100,43525028340,17310,17310,17310,17310,0
20241002,171000,43525028340,17310,17310,17310,17310,0
20241002,170900,43525028340,17310,17310,17310,17310,0
20241002,170800,43525028340,17310,17310,17310,17310,0
20241002,170700,43525028340,17310,17310,17310,17310,0
20241002,170600,43525028340,17310,17310,17310,17310,0
20241002,170500,43525028340,17310,17310,17310,17310,0
20241002,170400,43525028340,17310,17310,17310,17310,0
20241002,170300,43525028340,17310,17310,17310,17310,0
20241002,170200,43525028340,17310,17310,17310,17310,0
20241002,170100,43525028340,17310,17310,17310,17310,0
20241002,170000,43525028340,17310,17310,17310,17310,0
20241002,165900,43525028340,17310,17310,17310,17310,0
20241002,165800,43525028340,17310,17310,17310,17310,0
20241002,165700,43525028340,17310,17310,17310,17310,0
20241002,165600,43525028340,17310,17310,17310,17310,0
20241002,165500,43525028340,17310,17310,17310,17310,0
20241002,165400,43525028340,17310,17310,17310,17310,0
20241002,165300,43525028340,17310,17310,17310,17310,0
20241002,165200,43525028340,17310,17310,17310,17310,0
20241002,165100,43525028340,17310,17310,17310,17310,0
20241002,165000,43525028340,17310,17310,17310,17310,0
20241002,164900,43525028340,17310,17310,17310,17310,0
20241002,164800,43525028340,17310,17310,17310,17310,0
20241002,164700,43525028340,17310,17310,17310,17310,136664
20241002,164600,43525028340,17310,17310,17310,17310,0
20241002,164500,43525028340,17310,17310,17310,17310,0
20241002,164400,43525028340,17310,17310,17310,17310,0
20241002,164300,43525028340,17310,17310,17310,17310,0
20241002,164200,43525028340,17310,17310,17310,17310,0
20241002,164100,43525028340,17310,17310,17310,17310,0
20241002,164000,43525028340,17310,17310,17310,17310,0
20241002,163900,43525028340,17310,17310,17310,17310,0
20241002,163800,43525028340,17310,17310,17310,17310,0
20241002,163700,43525028340,17310,17310,17310,17310,0
20241002,163600,43525028340,17310,17310,17310,17310,0
20241002,163500,43525028340,17310,17310,17310,17310,0
20241002,163400,43525028340,17310,17310,17310,17310,0
20241002,163300,43525028340,17310,17310,17310,17310,0
20241002,163200,43525028340,17310,17310,17310,17310,0
20241002,163100,43525028340,17310,17310,17310,17310,0
20241002,163000,43525028340,17310,17310,17310,17310,0
20241002,162900,43525028340,17310,17310,17310,17310,0
20241002,162800,43525028340,17310,17310,17310,17310,0
20241002,162700,43525028340,17310,17310,17310,17310,0
20241002,162600,43525028340,17310,17310,17310,17310,0
20241002,162500,43525028340,17310,17310,17310,17310,0
20241002,162400,43525028340,17310,17310,17310,17310,0
20241002,162300,43525028340,17310,17310,17310,17310,0
20241002,162200,43525028340,17310,17310,17310,17310,0
20241002,162100,43525028340,17310,17310,17310,17310,0
20241002,162000,43525028340,17310,17310,17310,17310,0
20241002,161900,43525028340,17310,17310,17310,17310,0
20241002,161800,43525028340,17310,17310,17310,17310,0
20241002,161700,43525028340,17310,17310,17310,17310,136664
20241002,161600,43525028340,17310,17310,17310,17310,0
20241002,161500,43525028340,17310,17310,17310,17310,0
20241002,161400,43525028340,17310,17310,17310,17310,0
20241002,161300,43525028340,17310,17310,17310,17310,0
20241002,161200,43525028340,17310,17310,17310,17310,0
20241002,161100,43525028340,17310,17310,17310,17310,0
20241002,161000,43525028340,17310,17310,17310,17310,0
20241002,160900,43525028340,17310,17310,17310,17310,0
20241002,160800,43525028340,17310,17310,17310,17310,0
20241002,160700,43525028340,17310,17310,17310,17310,0
20241002,160600,43525028340,17310,17310,17310,17310,0
20241002,160500,43525028340,17310,17310,17310,17310,0
20241002,160400,43525028340,17310,17310,17310,17310,0
20241002,160300,43525028340,17310,17310,17310,17310,0
20241002,160200,43525028340,17310,17310,17310,17310,0
20241002,160100,43525028340,17310,17310,17310,17310,0
20241002,160000,43525028340,17310,17310,17310,17310,0
20241002,155900,43525028340,17310,17310,17310,17310,0
20241002,155800,43525028340,17310,17310,17310,17310,0
20241002,155700,43525028340,17310,17310,17310,17310,0
20241002,155600,43525028340,17310,17310,17310,17310,0
20241002,155500,43525028340,17310,17310,17310,17310,0
20241002,155400,43525028340,17310,17310,17310,17310,0
20241002,155300,43525028340,17310,17310,17310,17310,0
20241002,155200,43525028340,17310,17310,17310,17310,0
20241002,155100,43525028340,17310,17310,17310,17310,0
20241002,155000,43525028340,17310,17310,17310,17310,0
20241002,154900,43525028340,17310,17310,17310,17310,0
20241002,154800,43525028340,17310,17310,17310,17310,0
20241002,154700,43525028340,17310,17310,17310,17310,136664
20241002,154600,43525028340,17310,17310,17310,17310,0
20241002,154500,43525028340,17310,17310,17310,17310,0
20241002,154400,43525028340,17310,17310,17310,17310,0
20241002,154300,43525028340,17310,17310,17310,17310,0
20241002,154200,43525028340,17310,17310,17310,17310,0
20241002,154100,43525028340,17310,17310,17310,17310,0
20241002,154000,43525028340,17310,17310,17310,17310,0
20241002,153900,43525028340,17310,17310,17310,17310,0
20241002,153800,43525028340,17310,17310,17310,17310,0
20241002,153700,43525028340,17310,17310,17310,17310,0
20241002,153600,43525028340,17310,17310,17310,17310,0
20241002,153500,43525028340,17310,17310,17310,17310,0
20241002,153400,43525028340,17310,17310,17310,17310,0
20241002,153300,43525028340,17310,17310,17310,17310,0
20241002,153200,43525028340,17310,17310,17310,17310,0
20241002,153100,43525028340,17310,17310,17310,17310,0
20241002,153000,43525028340,17310,17310,17310,17310,136664
20241002,152900,41159374500,17350,17350,17350,17350,0
20241002,152800,41159374500,17350,17350,17350,17350,0
20241002,152700,41159374500,17350,17350,17350,17350,0
20241002,152600,41159374500,17350,17350,17350,17350,0
20241002,152500,41159374500,17350,17350,17350,17350,0
20241002,152400,41159374500,17350,17350,17350,17350,0
20241002,152300,41159374500,17350,17350,17350,17350,0
20241002,152200,41159374500,17350,17350,17350,17350,0
20241002,152100,41159374500,17350,17350,17350,17350,0
20241002,152000,41159374500,17350,17350,17350,17350,0
20241002,151900,41159374500,17350,17330,17350,17320,4464
20241002,151800,41081990410,17330,17350,17350,17320,8835
20241002,151700,40928836010,17340,17340,17340,17320,10091
20241002,151600,40753946440,17340,17350,17350,17330,5464
20241002,151500,40659229500,17350,17350,17360,17340,6249
20241002,151400,40550814830,17350,17350,17360,17340,5104
20241002,151300,40462284990,17350,17360,17360,17340,4599
20241002,151200,40382494420,17350,17340,17360,17330,9870
20241002,151100,40211263080,17340,17340,17350,17330,3307
20241002,151000,40153924070,17340,17360,17360,17340,2537
20241002,150900,40109923790,17360,17350,17360,17330,2867
20241002,150800,40060193300,17340,17330,17340,17320,6103
20241002,150700,39954414950,17330,17340,17340,17320,19495
20241002,150600,39616639610,17330,17360,17360,17330,9794
20241002,150500,39446786510,17360,17360,17370,17350,3261
20241002,150400,39390184950,17360,17350,17360,17350,2643
20241002,150300,39344323570,17350,17360,17380,17350,3633
20241002,150200,39281280160,17360,17350,17370,17350,7743
20241002,150100,39146826660,17360,17360,17360,17350,4921
20241002,150000,39061404700,17350,17370,17380,17350,3894
20241002,145900,38993775480,17370,17380,17380,17370,2303
20241002,145800,38953764310,17370,17390,17390,17370,2112
20241002,145700,38917066210,17380,17410,17410,17370,6114
20241002,145600,38810736270,17400,17390,17410,17380,3887
20241002,145500,38743107590,17400,17390,17400,17360,9215
20241002,145400,38582998660,17390,17400,17410,17370,5856
20241002,145300,38481144870,17400,17400,17420,17380,7060
20241002,145200,38358291690,17400,17410,17420,17390,6348
20241002,145100,38247791120,17410,17400,17420,17400,4046
20241002,145000,38177340440,17410,17400,17410,17390,5858
20241002,144900,38075387710,17400,17400,17410,17400,5110
20241002,144800,37986429800,17410,17410,17420,17400,6311
20241002,144700,37876556060,17410,17410,17420,17400,5509
20241002,144600,37780674380,17400,17380,17410,17380,7168
20241002,144500,37656009650,17380,17380,17390,17350,5927
20241002,144400,37553031760,17380,17350,17380,17340,8551
20241002,144300,37404550780,17350,17350,17360,17340,7054
20241002,144200,37282198040,17360,17350,17360,17350,2123
20241002,144100,37245359620,17350,17350,17360,17350,5092
20241002,144000,37157010640,17360,17360,17360,17350,1230
20241002,143900,37135666010,17350,17360,17360,17350,4588
20241002,143800,37056038160,17360,17360,17360,17350,1552
20241002,143700,37029101700,17360,17370,17380,17350,13140
20241002,143600,36800976580,17370,17370,17380,17360,2094
20241002,143500,36764613070,17370,17370,17380,17360,1909
20241002,143400,36731455710,17370,17370,17380,17360,8220
20241002,143300,36588682000,17370,17380,17380,17370,2234
20241002,143200,36549876040,17370,17380,17380,17370,1706
20241002,143100,36520236640,17380,17380,17380,17370,3282
20241002,143000,36463204300,17380,17390,17390,17380,1363
20241002,142900,36439513870,17390,17380,17390,17380,3336
20241002,142800,36381530070,17380,17400,17400,17380,3164
20241002,142700,36326519140,17400,17400,17400,17390,3809
20241002,142600,36260279190,17400,17400,17400,17390,840
20241002,142500,36245671070,17400,17400,17410,17390,3531
20241002,142400,36184232530,17410,17410,17410,17400,689
20241002,142300,36172241310,17410,17430,17430,17400,1764
20241002,142200,36141530930,17410,17400,17440,17390,11060
20241002,142100,35948905940,17400,17440,17440,17400,5401
20241002,142000,35854837850,17430,17430,17440,17420,1651
20241002,141900,35826055970,17440,17440,17440,17430,1812
20241002,141800,35794456510,17440,17440,17440,17410,4169
20241002,141700,35721778080,17440,17440,17440,17420,4636
20241002,141600,35640953510,17430,17430,17440,17420,2956
20241002,141500,35589431180,17440,17450,17450,17430,766
20241002,141400,35576075560,17440,17440,17470,17430,3864
20241002,141300,35508652090,17440,17440,17440,17430,1049
20241002,141200,35490358180,17440,17430,17450,17430,1170
20241002,141100,35469951040,17430,17440,17450,17430,1849
20241002,141000,35437704830,17440,17410,17460,17400,9889
20241002,140900,35265356930,17420,17410,17430,17410,1021
20241002,140800,35247572180,17420,17400,17420,17400,5091
20241002,140700,35158958640,17400,17390,17400,17390,662
20241002,140600,35147444500,17390,17390,17400,17390,312
20241002,140500,35142018620,17390,17390,17400,17380,1297
20241002,140400,35119465300,17390,17390,17400,17380,2663
20241002,140300,35073168840,17390,17390,17400,17380,2750
20241002,140200,35025349540,17380,17390,17400,17380,5504
20241002,140100,34929631420,17390,17390,17400,17390,1432
20241002,140000,34904722530,17390,17390,17400,17390,616
20241002,135900,34894008890,17390,17390,17400,17390,597
20241002,135800,34883626610,17390,17390,17390,17380,1802
20241002,135700,34852293010,17390,17370,17400,17370,4643
20241002,135600,34771570440,17380,17380,17380,17370,2440
20241002,135500,34729170380,17380,17390,17400,17380,3735
20241002,135400,34664230900,17390,17410,17410,17390,2024
20241002,135300,34629016100,17410,17400,17410,17400,1649
20241002,135200,34600322270,17400,17390,17400,17380,1685
20241002,135100,34571014070,17390,17390,17400,17380,1832
20241002,135000,34539169490,17380,17390,17400,17370,7277
20241002,134900,34412700810,17390,17400,17400,17390,1847
20241002,134800,34380573030,17400,17400,17410,17400,1447
20241002,134700,34355394920,17410,17400,17410,17400,583
20241002,134600,34345250540,17410,17390,17410,17390,3602
20241002,134500,34282573880,17400,17400,17400,17390,1029
20241002,134400,34264675200,17400,17410,17410,17390,647
20241002,134300,34253420030,17400,17390,17400,17390,816
20241002,134200,34239222670,17400,17380,17400,17370,2395
20241002,134100,34197590190,17380,17400,17400,17380,9535
20241002,134000,34031754030,17400,17390,17400,17390,892
20241002,133900,34016241520,17390,17400,17400,17390,999
20241002,133800,33998866980,17390,17390,17400,17390,572
20241002,133700,33988919440,17400,17400,17400,17390,1415
20241002,133600,33964299240,17400,17380,17400,17380,1746
20241002,133500,33933941590,17390,17400,17410,17380,8819
20241002,133400,33780522820,17400,17420,17430,17400,3340
20241002,133300,33722368980,17420,17430,17440,17420,5817
20241002,133200,33620994330,17440,17450,17450,17430,664
20241002,133100,33609414470,17450,17450,17460,17440,4705
20241002,133000,33527307330,17450,17450,17450,17440,3751
20241002,132900,33461864180,17450,17450,17450,17440,1216
20241002,132800,33440645240,17450,17460,17460,17440,3091
20241002,132700,33386707250,17450,17470,17470,17450,799
20241002,132600,33372757940,17460,17450,17460,17450,1288
20241002,132500,33350270040,17450,17450,17460,17440,4631
20241002,132400,33269474960,17450,17460,17460,17430,8488
20241002,132300,33121461890,17460,17460,17460,17450,2102
20241002,132200,33084767010,17460,17470,17480,17440,5644
20241002,132100,32986255410,17480,17460,17480,17460,2095
20241002,132000,32949662290,17460,17450,17480,17440,8080
20241002,131900,32808639440,17440,17460,17460,17440,4977
20241002,131800,32721794950,17450,17470,17480,17450,1411
20241002,131700,32697154680,17480,17470,17480,17460,3052
20241002,131600,32643836650,17470,17490,17500,17470,9592
20241002,131500,32476092800,17490,17500,17510,17490,12803
20241002,131400,32252080710,17510,17500,17510,17500,1704
20241002,131300,32222260310,17500,17500,17510,17500,715
20241002,131200,32209746350,17500,17520,17520,17500,646
20241002,131100,32198434690,17510,17500,17520,17500,1653
20241002,131000,32169482000,17510,17520,17530,17500,9186
20241002,130900,32008635360,17520,17520,17520,17510,835
20241002,130800,31994007300,17510,17530,17530,17510,1329
20241002,130700,31970724480,17530,17510,17530,17510,1396
20241002,130600,31946266990,17520,17510,17520,17510,177
20241002,130500,31943167470,17510,17510,17520,17500,4721
20241002,130400,31860506630,17520,17530,17530,17510,5195
20241002,130300,31769494900,17520,17520,17530,17520,530
20241002,130200,31760205390,17520,17540,17540,17520,2728
20241002,130100,31712406380,17550,17540,17550,17520,1465
20241002,130000,31686713310,17540,17540,17540,17520,3026
20241002,125900,31633652240,17520,17530,17540,17510,1012
20241002,125800,31615920150,17530,17550,17550,17530,2357
20241002,125700,31574562510,17550,17550,17550,17510,4734
20241002,125600,31491592890,17550,17550,17550,17540,1364
20241002,125500,31467661200,17560,17550,17560,17550,124
20241002,125400,31465484010,17560,17550,17570,17540,2555
20241002,125300,31420631910,17550,17530,17550,17530,5257
20241002,125200,31328434370,17530,17530,17540,17520,1397
20241002,125100,31303943730,17530,17540,17540,17530,1550
20241002,125000,31276756940,17540,17540,17550,17530,2122
20241002,124900,31239537930,17540,17550,17560,17540,443
20241002,124800,31231762260,17570,17530,17570,17530,6495
20241002,124700,31117764510,17530,17540,17540,17530,1301
20241002,124600,31094955580,17540,17540,17540,17530,409
20241002,124500,31087781760,17550,17530,17550,17520,5287
20241002,124400,30995081910,17530,17550,17550,17520,2667
20241002,124300,30948317550,17540,17550,17550,17540,1027
20241002,124200,30930300710,17550,17530,17550,17510,2075
20241002,124100,30893940000,17530,17550,17550,17520,1226
20241002,124000,30872441280,17550,17560,17570,17540,4753
20241002,123900,30789015900,17560,17570,17570,17560,683
20241002,123800,30777017730,17570,17570,17580,17550,4163
20241002,123700,30703890170,17570,17560,17580,17550,5917
20241002,123600,30599953420,17570,17560,17580,17550,9498
20241002,123500,30433130220,17560,17540,17560,17530,4452
20241002,123400,30355016810,17520,17540,17540,17520,6347
20241002,123300,30243728410,17540,17520,17550,17520,2883
20241002,123200,30193180670,17520,17550,17550,17520,6078
20241002,123100,30086585590,17550,17550,17560,17510,4479
20241002,123000,30007991150,17550,17530,17560,17530,10186
20241002,122900,29829273670,17530,17530,17540,17530,1197
20241002,122800,29808289610,17540,17510,17540,17500,15315
20241002,122700,29540008920,17500,17500,17510,17500,1686
20241002,122600,29510497860,17500,17500,17510,17490,1318
20241002,122500,29487434010,17490,17500,17510,17490,5401
20241002,122400,29392926750,17500,17500,17500,17490,3639
20241002,122300,29329246170,17500,17490,17500,17490,4708
20241002,122200,29246876590,17480,17470,17490,17470,9359
20241002,122100,29083268240,17480,17470,17480,17470,2586
20241002,122000,29038079380,17470,17470,17480,17460,4088
20241002,121900,28966653110,17460,17460,17470,17460,1447
20241002,121800,28941387980,17470,17440,17470,17440,3037
20241002,121700,28888354790,17440,17440,17450,17430,1987
20241002,121600,28853695910,17430,17450,17450,17430,746
20241002,121500,28840686210,17460,17460,17470,17460,1177
20241002,121400,28820133680,17460,17470,17480,17460,6387
20241002,121300,28708557950,17460,17440,17470,17440,7100
20241002,121200,28584650570,17440,17430,17440,17420,2248
20241002,121100,28545469220,17440,17430,17440,17430,1110
20241002,121000,28526118730,17430,17430,17440,17430,1143
20241002,120900,28506196220,17430,17440,17440,17430,715
20241002,120800,28493732380,17440,17440,17450,17440,3516
20241002,120700,28432412640,17450,17440,17450,17440,1682
20241002,120600,28403070440,17440,17430,17440,17430,2679
20241002,120500,28356353150,17430,17420,17430,17410,3272
20241002,120400,28299338000,17420,17400,17420,17400,3786
20241002,120300,28233439910,17400,17380,17400,17370,4414
20241002,120200,28156708410,17380,17380,17390,17370,5899
20241002,120100,28054176830,17380,17380,17390,17380,693
20241002,120000,28042130330,17380,17390,17390,17380,789
20241002,115900,28028415780,17390,17380,17390,17380,2748
20241002,115800,27980654910,17390,17390,17390,17380,2241
20241002,115700,27941688300,17390,17390,17400,17390,3706
20241002,115600,27877239200,17390,17390,17400,17390,2668
20241002,115500,27830818410,17400,17390,17400,17390,3397
20241002,115400,27771742760,17390,17390,17400,17390,840
20241002,115300,27757133880,17390,17400,17400,17390,571
20241002,115200,27747201950,17400,17400,17400,17390,2126
20241002,115100,27710224240,17400,17390,17400,17390,1446
20241002,115000,27685071430,17400,17390,17400,17390,5351
20241002,114900,27591966550,17400,17400,17400,17390,1747
20241002,114800,27561580190,17400,17390,17400,17390,648
20241002,114700,27550311390,17400,17400,17400,17390,3016
20241002,114600,27497860300,17390,17400,17400,17390,2019
20241002,114500,27462739760,17390,17400,17400,17390,1786
20241002,114400,27431665850,17400,17390,17400,17390,1439
20241002,114300,27406635600,17400,17400,17400,17390,606
20241002,114200,27396094720,17390,17390,17400,17390,1783
20241002,114100,27365087710,17400,17400,17400,17390,1235
20241002,114000,27343602030,17390,17400,17400,17390,8386
20241002,113900,27197701590,17410,17410,17410,17400,1542
20241002,113800,27170857560,17400,17410,17410,17400,536
20241002,113700,27161530700,17410,17420,17420,17400,3728
20241002,113600,27096628010,17420,17440,17440,17410,2513
20241002,113500,27052825180,17440,17420,17450,17420,1406
20241002,113400,27028309220,17430,17410,17440,17400,2700
20241002,113300,26981293590,17400,17410,17420,17400,1345
20241002,113200,26957879280,17410,17420,17420,17410,1879
20241002,113100,26925157030,17420,17460,17460,17420,1382
20241002,113000,26901056150,17450,17470,17470,17450,1562
20241002,112900,26873782720,17460,17420,17470,17420,16452
20241002,112800,26586749590,17420,17420,17430,17420,4142
20241002,112700,26514586260,17410,17400,17420,17390,2653
20241002,112600,26468412870,17400,17400,17400,17390,1781
20241002,112500,26437426050,17400,17400,17410,17390,839
20241002,112400,26422828590,17400,17410,17410,17400,1008
20241002,112300,26405287870,17400,17410,17410,17400,1374
20241002,112200,26381378660,17410,17400,17410,17400,1066
20241002,112100,26362828850,17400,17390,17400,17390,1416
20241002,112000,26338195370,17400,17390,17400,17390,998
20241002,111900,26320837280,17390,17390,17400,17380,1581
20241002,111800,26293341830,17390,17400,17400,17380,1186
20241002,111700,26272718730,17400,17400,17400,17390,1576
20241002,111600,26245303630,17410,17400,17410,17400,684
20241002,111500,26233401910,17400,17390,17410,17390,3908
20241002,111400,26165402370,17390,17390,17400,17390,711
20241002,111300,26153033700,17400,17390,17400,17390,1879
20241002,111200,26120355050,17390,17390,17400,17390,769
20241002,111100,26106979180,17400,17400,17410,17400,2294
20241002,111000,26067060770,17390,17410,17410,17390,865
20241002,110900,26052008280,17400,17390,17410,17390,1575
20241002,110800,26024605150,17400,17410,17410,17400,1094
20241002,110700,26005568270,17400,17400,17410,17370,5560
20241002,110600,25908883060,17390,17410,17410,17390,1762
20241002,110500,25878219730,17400,17400,17410,17400,3625
20241002,110400,25815139660,17400,17380,17400,17370,6790
20241002,110300,25697072060,17380,17370,17380,17350,562
20241002,110200,25687313210,17380,17360,17380,17350,4083
20241002,110100,25616436340,17350,17360,17360,17350,756
20241002,110000,25603317010,17350,17360,17390,17350,1088
20241002,105900,25584433580,17390,17360,17390,17350,3062
20241002,105800,25531273100,17360,17340,17360,17340,3215
20241002,105700,25475492220,17340,17330,17350,17330,2153
20241002,105600,25438163680,17340,17340,17350,17340,4254
20241002,105500,25364394250,17350,17350,17360,17340,5998
20241002,105400,25260376410,17360,17370,17370,17350,1785
20241002,105300,25229395600,17370,17360,17370,17340,7083
20241002,105200,25106481940,17360,17380,17380,17350,7124
20241002,105100,24982790550,17370,17380,17380,17370,1187
20241002,105000,24962169370,17380,17390,17400,17380,3076
20241002,104900,24908695870,17400,17400,17400,17390,1087
20241002,104800,24889790970,17400,17390,17400,17380,2663
20241002,104700,24843468660,17390,17380,17400,17380,3467
20241002,104600,24783188590,17380,17370,17390,17360,3241
20241002,104500,24726891040,17380,17380,17400,17370,1143
20241002,104400,24707024910,17380,17400,17400,17380,2824
20241002,104300,24657914490,17400,17390,17400,17380,9347
20241002,104200,24495394740,17390,17410,17420,17390,5735
20241002,104100,24395616110,17400,17410,17420,17400,2547
20241002,104000,24351282430,17400,17410,17430,17400,7827
20241002,103900,24214942320,17420,17390,17420,17390,12903
20241002,103800,23990403580,17390,17380,17390,17370,1305
20241002,103700,23967723430,17370,17370,17380,17360,5180
20241002,103600,23877738620,17360,17370,17390,17350,11656
20241002,103500,23675258660,17380,17370,17380,17360,2211
20241002,103400,23636854570,17360,17360,17370,17350,4965
20241002,103300,23550674840,17360,17360,17360,17350,2397
20241002,103200,23509070940,17360,17340,17360,17340,2488
20241002,103100,23465892300,17340,17320,17340,17310,1766
20241002,103000,23435294870,17310,17300,17310,17300,4006
20241002,102900,23365976920,17300,17300,17300,17290,5942
20241002,102800,23263205480,17290,17310,17310,17290,7475
20241002,102700,23133877020,17310,17310,17320,17300,5780
20241002,102600,23033847100,17310,17300,17310,17300,3361
20241002,102500,22975700230,17300,17290,17300,17290,3985
20241002,102400,22906776560,17290,17290,17300,17290,4881
20241002,102300,22822363690,17290,17290,17300,17290,3272
20241002,102200,22765788430,17290,17280,17290,17280,2510
20241002,102100,22722394930,17290,17280,17290,17280,4819
20241002,102000,22639107150,17290,17300,17310,17280,18464
20241002,101900,22319885530,17310,17300,17310,17290,2502
20241002,101800,22276603450,17300,17310,17320,17300,6510
20241002,101700,22163952840,17310,17330,17330,17300,4599
20241002,101600,22084343320,17330,17340,17360,17290,5461
20241002,101500,21989702340,17340,17300,17350,17300,1881
20241002,101400,21957142320,17300,17300,17370,17280,10430
20241002,101300,21776526380,17290,17290,17300,17270,7885
20241002,101200,21640223850,17280,17270,17300,17260,11955
20241002,101100,21433652760,17270,17310,17320,17250,94112
20241002,101000,19806651960,17320,17330,17330,17310,32160
20241002,100900,19249741560,17330,17330,17330,17320,11478
20241002,100800,19050857210,17330,17340,17350,17320,20311
20241002,100700,18698908100,17350,17360,17360,17340,15815
20241002,100600,18424577800,17360,17370,17370,17350,3209
20241002,100500,18368869760,17370,17380,17390,17360,3587
20241002,100400,18306551450,17390,17360,17390,17340,9761
20241002,100300,18137093980,17350,17360,17360,17340,8154
20241002,100200,17995624260,17350,17350,17360,17340,3272
20241002,100100,17938857860,17340,17340,17350,17330,1999
20241002,100000,17904197370,17340,17340,17340,17330,11629
20241002,095900,17702646140,17330,17330,17350,17330,6326
20241002,095800,17592975270,17330,17350,17350,17330,15900
20241002,095700,17317275470,17340,17350,17360,17340,4575
20241002,095600,17237907860,17350,17360,17360,17340,3218
20241002,095500,17182076590,17350,17350,17360,17340,5120
20241002,095400,17093266850,17350,17350,17350,17340,4638
20241002,095300,17012829220,17340,17340,17360,17340,12553
20241002,095200,16795053930,17350,17350,17350,17340,3678
20241002,095100,16731243280,17350,17350,17350,17340,10483
20241002,095000,16549376370,17350,17350,17360,17340,4878
20241002,094900,16464742850,17350,17350,17360,17340,8027
20241002,094800,16325504220,17350,17350,17360,17340,7936
20241002,094700,16187849300,17350,17350,17360,17340,8813
20241002,094600,16034970750,17350,17350,17360,17340,12570
20241002,094500,15816882410,17360,17360,17360,17350,4659
20241002,094400,15736034390,17350,17360,17370,17350,4518
20241002,094300,15657637370,17360,17350,17360,17340,5069
20241002,094200,15569670200,17350,17370,17370,17340,21931
20241002,094100,15189118290,17360,17380,17380,17360,7909
20241002,094000,15051731750,17380,17360,17380,17350,13701
20241002,093900,14813838060,17360,17360,17360,17350,6933
20241002,093800,14693506430,17360,17360,17360,17350,4726
20241002,093700,14611480670,17360,17360,17360,17340,17756
20241002,093600,14303403210,17360,17360,17360,17350,5651
20241002,093500,14205335380,17360,17350,17360,17350,16311
20241002,093400,13922327980,17350,17370,17370,17350,37505
20241002,093300,13271400120,17370,17370,17370,17360,12711
20241002,093200,13050645780,17370,17360,17370,17360,12894
20241002,093100,12826732630,17360,17370,17370,17350,18396
20241002,093000,12507386940,17360,17410,17410,17360,63900
20241002,092900,11396404990,17410,17410,17410,17400,3544
20241002,092800,11334715220,17410,17430,17440,17400,17277
20241002,092700,11033844210,17420,17440,17450,17410,8256
20241002,092600,10889973970,17440,17420,17450,17410,2938
20241002,092500,10838765910,17410,17400,17420,17400,9953
20241002,092400,10665544590,17410,17410,17410,17400,17548
20241002,092300,10360104800,17420,17440,17440,17410,8257
20241002,092200,10216263230,17430,17430,17440,17430,2993
20241002,092100,10164094880,17430,17420,17430,17420,8522
20241002,092000,10015574960,17420,17440,17440,17410,23698
20241002,091900,9602735780,17440,17470,17470,17430,11659
20241002,091800,9399259710,17470,17480,17490,17460,10727
20241002,091700,9211876350,17490,17500,17500,17480,7332
20241002,091600,9083614610,17500,17530,17530,17480,11368
20241002,091500,8884690010,17520,17510,17530,17490,14358
20241002,091400,8633308940,17520,17520,17520,17490,8687
20241002,091300,8481265400,17510,17490,17520,17490,8911
20241002,091200,8325275420,17490,17440,17520,17440,18648
20241002,091100,7999320060,17440,17390,17440,17390,12337
20241002,091000,7784627930,17390,17400,17410,17380,17065
20241002,090900,7487834810,17400,17420,17430,17400,18810
20241002,090800,7160261960,17420,17390,17440,17380,17226
20241002,090700,6860518190,17390,17390,17430,17370,20754
20241002,090600,6499653760,17380,17380,17380,17350,29163
20241002,090500,5993196910,17380,17400,17420,17370,40768
20241002,090400,5283959680,17400,17380,17450,17360,27275
20241002,090300,4809328440,17370,17400,17410,17340,52262
20241002,090200,3901349100,17410,17450,17470,17380,58160
20241002,090100,2888527790,17460,17550,17600,17450,70555
20241002,090000,1652536600,17550,17710,17710,17530,91177