stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,191800,37471786360,17410,17410,17410,17410,128318
20241004,191700,37471786360,17410,17410,17410,17410,0
20241004,191600,37471786360,17410,17410,17410,17410,0
20241004,191500,37471786360,17410,17410,17410,17410,0
20241004,191400,37471786360,17410,17410,17410,17410,0
20241004,191300,37471786360,17410,17410,17410,17410,0
20241004,191200,37471786360,17410,17410,17410,17410,0
20241004,191100,37471786360,17410,17410,17410,17410,0
20241004,191000,37471786360,17410,17410,17410,17410,0
20241004,190900,37471786360,17410,17410,17410,17410,0
20241004,190800,37471786360,17410,17410,17410,17410,0
20241004,190700,37471786360,17410,17410,17410,17410,0
20241004,190600,37471786360,17410,17410,17410,17410,0
20241004,190500,37471786360,17410,17410,17410,17410,0
20241004,190400,37471786360,17410,17410,17410,17410,0
20241004,190300,37471786360,17410,17410,17410,17410,0
20241004,190200,37471786360,17410,17410,17410,17410,0
20241004,190100,37471786360,17410,17410,17410,17410,0
20241004,190000,37471786360,17410,17410,17410,17410,0
20241004,185900,37471786360,17410,17410,17410,17410,0
20241004,185800,37471786360,17410,17410,17410,17410,0
20241004,185700,37471786360,17410,17410,17410,17410,0
20241004,185600,37471786360,17410,17410,17410,17410,0
20241004,185500,37471786360,17410,17410,17410,17410,0
20241004,185400,37471786360,17410,17410,17410,17410,0
20241004,185300,37471786360,17410,17410,17410,17410,0
20241004,185200,37471786360,17410,17410,17410,17410,0
20241004,185100,37471786360,17410,17410,17410,17410,0
20241004,185000,37471786360,17410,17410,17410,17410,0
20241004,184900,37471786360,17410,17410,17410,17410,0
20241004,184800,37471786360,17410,17410,17410,17410,128318
20241004,184700,37471786360,17410,17410,17410,17410,0
20241004,184600,37471786360,17410,17410,17410,17410,0
20241004,184500,37471786360,17410,17410,17410,17410,0
20241004,184400,37471786360,17410,17410,17410,17410,0
20241004,184300,37471786360,17410,17410,17410,17410,0
20241004,184200,37471786360,17410,17410,17410,17410,0
20241004,184100,37471786360,17410,17410,17410,17410,0
20241004,184000,37471786360,17410,17410,17410,17410,0
20241004,183900,37471786360,17410,17410,17410,17410,0
20241004,183800,37471786360,17410,17410,17410,17410,0
20241004,183700,37471786360,17410,17410,17410,17410,0
20241004,183600,37471786360,17410,17410,17410,17410,0
20241004,183500,37471786360,17410,17410,17410,17410,0
20241004,183400,37471786360,17410,17410,17410,17410,0
20241004,183300,37471786360,17410,17410,17410,17410,0
20241004,183200,37471786360,17410,17410,17410,17410,0
20241004,183100,37471786360,17410,17410,17410,17410,0
20241004,183000,37471786360,17410,17410,17410,17410,0
20241004,182900,37471786360,17410,17410,17410,17410,0
20241004,182800,37471786360,17410,17410,17410,17410,0
20241004,182700,37471786360,17410,17410,17410,17410,0
20241004,182600,37471786360,17410,17410,17410,17410,0
20241004,182500,37471786360,17410,17410,17410,17410,0
20241004,182400,37471786360,17410,17410,17410,17410,0
20241004,182300,37471786360,17410,17410,17410,17410,0
20241004,182200,37471786360,17410,17410,17410,17410,0
20241004,182100,37471786360,17410,17410,17410,17410,0
20241004,182000,37471786360,17410,17410,17410,17410,0
20241004,181900,37471786360,17410,17410,17410,17410,0
20241004,181800,37471786360,17410,17410,17410,17410,128318
20241004,181700,37471786360,17410,17410,17410,17410,0
20241004,181600,37471786360,17410,17410,17410,17410,0
20241004,181500,37471786360,17410,17410,17410,17410,0
20241004,181400,37471786360,17410,17410,17410,17410,0
20241004,181300,37471786360,17410,17410,17410,17410,0
20241004,181200,37471786360,17410,17410,17410,17410,0
20241004,181100,37471786360,17410,17410,17410,17410,0
20241004,181000,37471786360,17410,17410,17410,17410,0
20241004,180900,37471786360,17410,17410,17410,17410,0
20241004,180800,37471786360,17410,17410,17410,17410,0
20241004,180700,37471786360,17410,17410,17410,17410,0
20241004,180600,37471786360,17410,17410,17410,17410,0
20241004,180500,37471786360,17410,17410,17410,17410,0
20241004,180400,37471786360,17410,17410,17410,17410,0
20241004,180300,37471786360,17410,17410,17410,17410,0
20241004,180200,37471786360,17410,17410,17410,17410,0
20241004,180100,37471786360,17410,17410,17410,17410,0
20241004,180000,37471786360,17410,17410,17410,17410,0
20241004,175900,37471786360,17410,17410,17410,17410,0
20241004,175800,37471786360,17410,17410,17410,17410,0
20241004,175700,37471786360,17410,17410,17410,17410,0
20241004,175600,37471786360,17410,17410,17410,17410,0
20241004,175500,37471786360,17410,17410,17410,17410,0
20241004,175400,37471786360,17410,17410,17410,17410,0
20241004,175300,37471786360,17410,17410,17410,17410,0
20241004,175200,37471786360,17410,17410,17410,17410,0
20241004,175100,37471786360,17410,17410,17410,17410,0
20241004,175000,37471786360,17410,17410,17410,17410,0
20241004,174900,37471786360,17410,17410,17410,17410,0
20241004,174800,37471786360,17410,17410,17410,17410,128318
20241004,174700,37471786360,17410,17410,17410,17410,0
20241004,174600,37471786360,17410,17410,17410,17410,0
20241004,174500,37471786360,17410,17410,17410,17410,0
20241004,174400,37471786360,17410,17410,17410,17410,0
20241004,174300,37471786360,17410,17410,17410,17410,0
20241004,174200,37471786360,17410,17410,17410,17410,0
20241004,174100,37471786360,17410,17410,17410,17410,0
20241004,174000,37471786360,17410,17410,17410,17410,0
20241004,173900,37471786360,17410,17410,17410,17410,0
20241004,173800,37471786360,17410,17410,17410,17410,0
20241004,173700,37471786360,17410,17410,17410,17410,0
20241004,173600,37471786360,17410,17410,17410,17410,0
20241004,173500,37471786360,17410,17410,17410,17410,0
20241004,173400,37471786360,17410,17410,17410,17410,0
20241004,173300,37471786360,17410,17410,17410,17410,0
20241004,173200,37471786360,17410,17410,17410,17410,0
20241004,173100,37471786360,17410,17410,17410,17410,0
20241004,173000,37471786360,17410,17410,17410,17410,0
20241004,172900,37471786360,17410,17410,17410,17410,0
20241004,172800,37471786360,17410,17410,17410,17410,0
20241004,172700,37471786360,17410,17410,17410,17410,0
20241004,172600,37471786360,17410,17410,17410,17410,0
20241004,172500,37471786360,17410,17410,17410,17410,0
20241004,172400,37471786360,17410,17410,17410,17410,0
20241004,172300,37471786360,17410,17410,17410,17410,0
20241004,172200,37471786360,17410,17410,17410,17410,0
20241004,172100,37471786360,17410,17410,17410,17410,0
20241004,172000,37471786360,17410,17410,17410,17410,0
20241004,171900,37471786360,17410,17410,17410,17410,0
20241004,171800,37471786360,17410,17410,17410,17410,128318
20241004,171700,37471786360,17410,17410,17410,17410,0
20241004,171600,37471786360,17410,17410,17410,17410,0
20241004,171500,37471786360,17410,17410,17410,17410,0
20241004,171400,37471786360,17410,17410,17410,17410,0
20241004,171300,37471786360,17410,17410,17410,17410,0
20241004,171200,37471786360,17410,17410,17410,17410,0
20241004,171100,37471786360,17410,17410,17410,17410,0
20241004,171000,37471786360,17410,17410,17410,17410,0
20241004,170900,37471786360,17410,17410,17410,17410,0
20241004,170800,37471786360,17410,17410,17410,17410,0
20241004,170700,37471786360,17410,17410,17410,17410,0
20241004,170600,37471786360,17410,17410,17410,17410,0
20241004,170500,37471786360,17410,17410,17410,17410,0
20241004,170400,37471786360,17410,17410,17410,17410,0
20241004,170300,37471786360,17410,17410,17410,17410,0
20241004,170200,37471786360,17410,17410,17410,17410,0
20241004,170100,37471786360,17410,17410,17410,17410,0
20241004,170000,37471786360,17410,17410,17410,17410,0
20241004,165900,37471786360,17410,17410,17410,17410,0
20241004,165800,37471786360,17410,17410,17410,17410,0
20241004,165700,37471786360,17410,17410,17410,17410,0
20241004,165600,37471786360,17410,17410,17410,17410,0
20241004,165500,37471786360,17410,17410,17410,17410,0
20241004,165400,37471786360,17410,17410,17410,17410,0
20241004,165300,37471786360,17410,17410,17410,17410,0
20241004,165200,37471786360,17410,17410,17410,17410,0
20241004,165100,37471786360,17410,17410,17410,17410,0
20241004,165000,37471786360,17410,17410,17410,17410,0
20241004,164900,37471786360,17410,17410,17410,17410,0
20241004,164800,37471786360,17410,17410,17410,17410,128318
20241004,164700,37471786360,17410,17410,17410,17410,0
20241004,164600,37471786360,17410,17410,17410,17410,0
20241004,164500,37471786360,17410,17410,17410,17410,0
20241004,164400,37471786360,17410,17410,17410,17410,0
20241004,164300,37471786360,17410,17410,17410,17410,0
20241004,164200,37471786360,17410,17410,17410,17410,0
20241004,164100,37471786360,17410,17410,17410,17410,0
20241004,164000,37471786360,17410,17410,17410,17410,0
20241004,163900,37471786360,17410,17410,17410,17410,0
20241004,163800,37471786360,17410,17410,17410,17410,0
20241004,163700,37471786360,17410,17410,17410,17410,0
20241004,163600,37471786360,17410,17410,17410,17410,0
20241004,163500,37471786360,17410,17410,17410,17410,0
20241004,163400,37471786360,17410,17410,17410,17410,0
20241004,163300,37471786360,17410,17410,17410,17410,0
20241004,163200,37471786360,17410,17410,17410,17410,0
20241004,163100,37471786360,17410,17410,17410,17410,0
20241004,163000,37471786360,17410,17410,17410,17410,0
20241004,162900,37471786360,17410,17410,17410,17410,0
20241004,162800,37471786360,17410,17410,17410,17410,0
20241004,162700,37471786360,17410,17410,17410,17410,0
20241004,162600,37471786360,17410,17410,17410,17410,0
20241004,162500,37471786360,17410,17410,17410,17410,0
20241004,162400,37471786360,17410,17410,17410,17410,0
20241004,162300,37471786360,17410,17410,17410,17410,0
20241004,162200,37471786360,17410,17410,17410,17410,0
20241004,162100,37471786360,17410,17410,17410,17410,0
20241004,162000,37471786360,17410,17410,17410,17410,0
20241004,161900,37471786360,17410,17410,17410,17410,0
20241004,161800,37471786360,17410,17410,17410,17410,128318
20241004,161700,37471786360,17410,17410,17410,17410,0
20241004,161600,37471786360,17410,17410,17410,17410,0
20241004,161500,37471786360,17410,17410,17410,17410,0
20241004,161400,37471786360,17410,17410,17410,17410,0
20241004,161300,37471786360,17410,17410,17410,17410,0
20241004,161200,37471786360,17410,17410,17410,17410,0
20241004,161100,37471786360,17410,17410,17410,17410,0
20241004,161000,37471786360,17410,17410,17410,17410,0
20241004,160900,37471786360,17410,17410,17410,17410,0
20241004,160800,37471786360,17410,17410,17410,17410,0
20241004,160700,37471786360,17410,17410,17410,17410,0
20241004,160600,37471786360,17410,17410,17410,17410,0
20241004,160500,37471786360,17410,17410,17410,17410,0
20241004,160400,37471786360,17410,17410,17410,17410,0
20241004,160300,37471786360,17410,17410,17410,17410,0
20241004,160200,37471786360,17410,17410,17410,17410,0
20241004,160100,37471786360,17410,17410,17410,17410,0
20241004,160000,37471786360,17410,17410,17410,17410,0
20241004,155900,37471786360,17410,17410,17410,17410,0
20241004,155800,37471786360,17410,17410,17410,17410,0
20241004,155700,37471786360,17410,17410,17410,17410,0
20241004,155600,37471786360,17410,17410,17410,17410,0
20241004,155500,37471786360,17410,17410,17410,17410,0
20241004,155400,37471786360,17410,17410,17410,17410,0
20241004,155300,37471786360,17410,17410,17410,17410,0
20241004,155200,37471786360,17410,17410,17410,17410,0
20241004,155100,37471786360,17410,17410,17410,17410,0
20241004,155000,37471786360,17410,17410,17410,17410,0
20241004,154900,37471786360,17410,17410,17410,17410,0
20241004,154800,37471786360,17410,17410,17410,17410,128318
20241004,154700,37471786360,17410,17410,17410,17410,0
20241004,154600,37471786360,17410,17410,17410,17410,0
20241004,154500,37471786360,17410,17410,17410,17410,0
20241004,154400,37471786360,17410,17410,17410,17410,0
20241004,154300,37471786360,17410,17410,17410,17410,0
20241004,154200,37471786360,17410,17410,17410,17410,0
20241004,154100,37471786360,17410,17410,17410,17410,0
20241004,154000,37471786360,17410,17410,17410,17410,0
20241004,153900,37471786360,17410,17410,17410,17410,0
20241004,153800,37471786360,17410,17410,17410,17410,0
20241004,153700,37471786360,17410,17410,17410,17410,0
20241004,153600,37471786360,17410,17410,17410,17410,0
20241004,153500,37471786360,17410,17410,17410,17410,0
20241004,153400,37471786360,17410,17410,17410,17410,0
20241004,153300,37471786360,17410,17410,17410,17410,0
20241004,153200,37471786360,17410,17410,17410,17410,0
20241004,153100,37471786360,17410,17410,17410,17410,0
20241004,153000,37471786360,17410,17410,17410,17410,128318
20241004,152900,35237769980,17420,17420,17420,17420,0
20241004,152800,35237769980,17420,17420,17420,17420,0
20241004,152700,35237769980,17420,17420,17420,17420,0
20241004,152600,35237769980,17420,17420,17420,17420,0
20241004,152500,35237769980,17420,17420,17420,17420,0
20241004,152400,35237769980,17420,17420,17420,17420,0
20241004,152300,35237769980,17420,17420,17420,17420,0
20241004,152200,35237769980,17420,17420,17420,17420,0
20241004,152100,35237769980,17420,17420,17420,17420,0
20241004,152000,35237769980,17420,17420,17420,17420,0
20241004,151900,35237769980,17420,17420,17430,17400,4910
20241004,151800,35152248980,17420,17400,17420,17390,6378
20241004,151700,35041205460,17400,17400,17410,17390,5301
20241004,151600,34948977620,17390,17410,17410,17390,6304
20241004,151500,34839271980,17410,17410,17410,17400,4222
20241004,151400,34765779750,17410,17400,17410,17400,5421
20241004,151300,34671453830,17400,17400,17400,17390,4272
20241004,151200,34597125520,17390,17400,17400,17390,3329
20241004,151100,34539209120,17400,17400,17400,17390,3387
20241004,151000,34480282640,17400,17390,17410,17380,3659
20241004,150900,34416623600,17390,17390,17400,17390,1449
20241004,150800,34391420780,17400,17390,17400,17360,8407
20241004,150700,34245305480,17390,17390,17390,17380,1300
20241004,150600,34222704360,17390,17380,17400,17380,7559
20241004,150500,34091235770,17390,17390,17410,17380,8078
20241004,150400,33950720810,17390,17390,17390,17380,1476
20241004,150300,33925053700,17400,17400,17410,17390,4069
20241004,150200,33854239660,17410,17400,17410,17400,1133
20241004,150100,33834519310,17400,17410,17420,17400,4896
20241004,150000,33749275480,17400,17400,17410,17400,5036
20241004,145900,33661604950,17410,17410,17420,17400,5749
20241004,145800,33561517390,17410,17400,17420,17400,6221
20241004,145700,33453195610,17410,17410,17410,17400,1402
20241004,145600,33428793540,17410,17400,17410,17390,7845
20241004,145500,33292299890,17400,17400,17410,17380,7368
20241004,145400,33164166350,17400,17400,17400,17400,5522
20241004,145300,33068083550,17400,17400,17410,17390,4826
20241004,145200,32984118020,17400,17390,17410,17390,3122
20241004,145100,32929787360,17410,17400,17410,17390,4409
20241004,145000,32853066050,17410,17410,17420,17400,1046
20241004,144900,32834858710,17420,17410,17420,17400,4989
20241004,144800,32747979940,17410,17410,17420,17400,3935
20241004,144700,32679468150,17400,17410,17420,17370,4511
20241004,144600,32601014220,17410,17400,17420,17400,6532
20241004,144500,32487298280,17400,17410,17410,17400,3249
20241004,144400,32430736800,17410,17390,17410,17390,19287
20241004,144300,32095137320,17390,17400,17400,17390,11371
20241004,144200,31897340080,17400,17370,17400,17360,11246
20241004,144100,31701863730,17370,17360,17370,17360,2752
20241004,144000,31654069810,17360,17380,17380,17360,3709
20241004,143900,31589651650,17370,17370,17380,17370,1694
20241004,143800,31560217500,17370,17380,17380,17370,2753
20241004,143700,31512379510,17370,17360,17380,17360,4835
20241004,143600,31428401990,17360,17360,17370,17360,1471
20241004,143500,31402852380,17370,17350,17370,17340,12700
20241004,143400,31182400340,17350,17340,17350,17340,3488
20241004,143300,31121890900,17330,17330,17350,17330,3409
20241004,143200,31062790530,17340,17350,17350,17330,2757
20241004,143100,31014983620,17350,17350,17350,17330,1758
20241004,143000,30984489450,17350,17350,17350,17330,4410
20241004,142900,30908011940,17350,17340,17360,17340,9236
20241004,142800,30747759240,17350,17340,17350,17330,3718
20241004,142700,30683285910,17340,17340,17350,17330,3666
20241004,142600,30619686660,17340,17330,17350,17330,3077
20241004,142500,30566317200,17330,17350,17350,17330,2139
20241004,142400,30529221130,17340,17340,17350,17330,528
20241004,142300,30520065710,17340,17350,17350,17330,3188
20241004,142200,30464766430,17350,17330,17350,17320,6614
20241004,142100,30350078510,17340,17330,17350,17330,1789
20241004,142000,30319057780,17320,17330,17340,17320,3451
20241004,141900,30259279640,17320,17330,17330,17320,1619
20241004,141800,30231227180,17320,17350,17350,17320,3273
20241004,141700,30174514250,17350,17340,17360,17330,10040
20241004,141600,30000321710,17330,17330,17340,17320,6325
20241004,141500,29890692560,17320,17330,17350,17310,4891
20241004,141400,29805927230,17310,17310,17330,17300,10189
20241004,141300,29629523780,17320,17310,17320,17310,2154
20241004,141200,29592236500,17310,17320,17320,17310,2313
20241004,141100,29552181740,17310,17320,17330,17300,2972
20241004,141000,29500722060,17320,17320,17320,17310,3462
20241004,140900,29440788850,17320,17310,17320,17300,1573
20241004,140800,29413555660,17310,17340,17340,17310,1804
20241004,140700,29382311160,17330,17320,17340,17310,2222
20241004,140600,29343804500,17330,17340,17350,17320,3359
20241004,140500,29285596470,17340,17330,17340,17330,1615
20241004,140400,29257595820,17330,17320,17340,17310,6655
20241004,140300,29142320660,17320,17300,17320,17300,6218
20241004,140200,29034728910,17300,17300,17310,17290,4168
20241004,140100,28962612920,17310,17320,17320,17300,20124
20241004,140000,28614375130,17330,17320,17330,17310,4125
20241004,135900,28542946900,17330,17330,17340,17320,2080
20241004,135800,28506907210,17330,17330,17330,17310,1172
20241004,135700,28486603710,17330,17320,17330,17310,5066
20241004,135600,28398868630,17320,17320,17330,17310,1556
20241004,135500,28371921200,17320,17330,17340,17320,8685
20241004,135400,28221447880,17330,17340,17340,17330,2346
20241004,135300,28180776530,17340,17350,17350,17330,6830
20241004,135200,28062309340,17350,17360,17360,17350,4021
20241004,135100,27992534090,17360,17360,17370,17350,1119
20241004,135000,27973108700,17360,17360,17370,17350,2708
20241004,134900,27926101720,17360,17360,17370,17360,1771
20241004,134800,27895345450,17360,17370,17370,17360,2105
20241004,134700,27858797780,17360,17370,17380,17360,11199
20241004,134600,27664309460,17370,17370,17380,17370,3521
20241004,134500,27603124600,17370,17390,17400,17370,5010
20241004,134400,27516063940,17390,17390,17390,17380,1400
20241004,134300,27491719420,17390,17400,17400,17380,2687
20241004,134200,27444989860,17400,17400,17410,17390,1217
20241004,134100,27423815430,17400,17400,17410,17390,2107
20241004,134000,27387167490,17400,17390,17400,17390,1667
20241004,133900,27358171320,17390,17400,17400,17390,554
20241004,133800,27348531870,17400,17390,17400,17380,2027
20241004,133700,27313277510,17400,17410,17420,17390,2100
20241004,133600,27276713480,17400,17410,17430,17400,2376
20241004,133500,27235315170,17410,17410,17430,17400,4255
20241004,133400,27161232760,17410,17410,17420,17410,4927
20241004,133300,27075421890,17420,17410,17430,17400,4189
20241004,133200,27002467760,17410,17410,17420,17400,2649
20241004,133100,26956339520,17410,17410,17420,17400,3581
20241004,133000,26893972560,17410,17410,17420,17400,2323
20241004,132900,26853515690,17410,17410,17420,17410,1602
20241004,132800,26825620090,17410,17410,17420,17410,1496
20241004,132700,26799560820,17430,17390,17430,17390,10173
20241004,132600,26622356920,17400,17400,17400,17390,1697
20241004,132500,26592836140,17420,17350,17420,17350,10478
20241004,132400,26410548070,17340,17360,17360,17340,2606
20241004,132300,26365338020,17350,17360,17360,17340,1989
20241004,132200,26330825090,17360,17350,17370,17350,692
20241004,132100,26318808480,17350,17340,17350,17340,1307
20241004,132000,26296137230,17350,17340,17350,17330,1773
20241004,131900,26265393260,17340,17330,17360,17330,1038
20241004,131800,26247395240,17330,17320,17350,17310,2012
20241004,131700,26212524920,17320,17340,17340,17310,7855
20241004,131600,26076454170,17330,17340,17350,17330,8823
20241004,131500,25923497060,17350,17350,17370,17340,3373
20241004,131400,25864971120,17350,17370,17380,17350,1753
20241004,131300,25834542820,17370,17360,17390,17350,3132
20241004,131200,25780132990,17360,17370,17370,17350,3453
20241004,131100,25720192490,17370,17350,17380,17350,1023
20241004,131000,25702426970,17360,17370,17380,17360,2497
20241004,130900,25659062340,17360,17340,17360,17340,1176
20241004,130800,25638658320,17340,17350,17360,17340,4101
20241004,130700,25567514270,17350,17370,17370,17350,5000
20241004,130600,25480747000,17370,17350,17380,17350,1448
20241004,130500,25455600560,17350,17360,17380,17350,3256
20241004,130400,25399042340,17360,17360,17360,17350,1615
20241004,130300,25371014190,17350,17350,17360,17350,2803
20241004,130200,25322371430,17360,17360,17360,17350,2731
20241004,130100,25274987720,17360,17360,17370,17350,2900
20241004,130000,25224643130,17350,17370,17370,17350,5654
20241004,125900,25126484720,17360,17360,17370,17360,592
20241004,125800,25116205300,17360,17360,17370,17360,2060
20241004,125700,25080434030,17360,17370,17380,17360,2623
20241004,125600,25034876590,17370,17370,17380,17360,579
20241004,125500,25024819320,17360,17380,17390,17350,3048
20241004,125400,24971880950,17380,17370,17380,17370,1323
20241004,125300,24948892310,17380,17390,17390,17370,2230
20241004,125200,24910136270,17380,17370,17390,17370,317
20241004,125100,24904628280,17380,17370,17400,17360,2015
20241004,125000,24869608120,17370,17370,17390,17350,4141
20241004,124900,24797699580,17360,17350,17370,17350,3977
20241004,124800,24728658450,17350,17350,17360,17350,2613
20241004,124700,24683301190,17350,17400,17400,17350,2812
20241004,124600,24634467560,17380,17370,17400,17370,1234
20241004,124500,24613022590,17370,17360,17400,17360,3192
20241004,124400,24557574650,17360,17370,17370,17350,2351
20241004,124300,24516769780,17370,17350,17370,17350,763
20241004,124200,24503523540,17350,17360,17370,17350,1410
20241004,124100,24479046420,17370,17380,17380,17360,3528
20241004,124000,24417764730,17380,17410,17410,17380,3656
20241004,123900,24354173040,17410,17380,17410,17380,1868
20241004,123800,24321673090,17380,17390,17390,17380,3097
20241004,123700,24267829500,17380,17380,17390,17380,2370
20241004,123600,24226638060,17380,17390,17400,17370,7805
20241004,123500,24090974620,17380,17420,17420,17380,4613
20241004,123400,24010720070,17410,17400,17420,17400,2456
20241004,123300,23967954550,17410,17440,17440,17410,3809
20241004,123200,23901584070,17440,17440,17450,17430,768
20241004,123100,23888189150,17450,17430,17450,17430,988
20241004,123000,23870958360,17430,17440,17450,17420,2162
20241004,122900,23833254800,17440,17420,17450,17420,1954
20241004,122800,23799182750,17420,17430,17430,17420,2630
20241004,122700,23753363630,17430,17450,17450,17420,5795
20241004,122600,23652308990,17450,17460,17470,17450,3053
20241004,122500,23599007750,17460,17460,17470,17450,910
20241004,122400,23583124770,17460,17460,17470,17460,2244
20241004,122300,23543935190,17470,17470,17470,17460,1751
20241004,122200,23513357240,17470,17490,17490,17470,3481
20241004,122100,23452523090,17490,17480,17490,17480,2178
20241004,122000,23414438880,17480,17470,17490,17470,2868
20241004,121900,23364322110,17470,17470,17490,17470,4670
20241004,121800,23282712410,17470,17490,17490,17470,4806
20241004,121700,23198702560,17490,17490,17490,17480,1615
20241004,121600,23170456230,17480,17500,17500,17480,4310
20241004,121500,23095052350,17490,17500,17500,17490,3648
20241004,121400,23031220990,17510,17500,17510,17500,3161
20241004,121300,22975891030,17500,17510,17510,17500,1088
20241004,121200,22956850310,17500,17500,17510,17500,2130
20241004,121100,22919562320,17500,17510,17510,17500,1209
20241004,121000,22898396370,17510,17520,17520,17500,871
20241004,120900,22883145700,17530,17510,17530,17510,2554
20241004,120800,22838402430,17510,17520,17520,17510,2344
20241004,120700,22797344580,17520,17530,17540,17520,2112
20241004,120600,22760327900,17530,17550,17550,17530,1109
20241004,120500,22740880530,17550,17540,17550,17520,4785
20241004,120400,22656993670,17530,17540,17550,17520,3862
20241004,120300,22589258600,17540,17550,17550,17530,9564
20241004,120200,22421450790,17540,17540,17550,17530,6842
20241004,120100,22301448730,17540,17520,17540,17520,10710
20241004,120000,22113695640,17530,17530,17530,17520,1619
20241004,115900,22085317200,17520,17520,17530,17520,1827
20241004,115800,22053307580,17520,17520,17530,17510,1548
20241004,115700,22026186960,17530,17500,17530,17500,16635
20241004,115600,21734837030,17500,17500,17510,17490,3224
20241004,115500,21678425290,17500,17490,17510,17490,4752
20241004,115400,21595291950,17490,17500,17510,17490,18601
20241004,115300,21269797450,17490,17490,17500,17480,4280
20241004,115200,21194949280,17490,17490,17500,17490,5252
20241004,115100,21103078280,17490,17500,17500,17490,925
20241004,115000,21086897910,17490,17500,17500,17490,1859
20241004,114900,21054371670,17500,17500,17500,17490,6054
20241004,114800,20948436930,17500,17500,17500,17490,2497
20241004,114700,20904750240,17490,17490,17500,17490,2708
20241004,114600,20857370050,17500,17500,17500,17490,3329
20241004,114500,20799126300,17500,17500,17510,17490,7963
20241004,114400,20659808260,17500,17500,17510,17490,4533
20241004,114300,20580481690,17500,17500,17500,17490,2609
20241004,114200,20534837350,17490,17500,17510,17490,5273
20241004,114100,20442562330,17500,17500,17510,17490,14289
20241004,114000,20192516060,17500,17480,17500,17470,11981
20241004,113900,19983001640,17490,17470,17490,17470,13812
20241004,113800,19741499790,17470,17470,17480,17460,13979
20241004,113700,19497240370,17470,17450,17470,17440,5329
20241004,113600,19404204090,17440,17440,17450,17440,1536
20241004,113500,19377407000,17440,17440,17460,17440,2449
20241004,113400,19334678760,17440,17460,17460,17440,2309
20241004,113300,19294380310,17460,17470,17470,17450,2961
20241004,113200,19242682800,17460,17480,17480,17460,2268
20241004,113100,19203058180,17470,17480,17480,17460,5027
20241004,113000,19115227520,17480,17470,17480,17460,1562
20241004,112900,19087939310,17470,17470,17470,17460,3998
20241004,112800,19018101100,17460,17460,17470,17460,3726
20241004,112700,18953024550,17460,17450,17470,17440,6973
20241004,112600,18831304590,17450,17440,17450,17430,12109
20241004,112500,18620051230,17440,17430,17440,17420,3850
20241004,112400,18552927960,17430,17420,17430,17420,1660
20241004,112300,18524009600,17430,17420,17430,17420,1366
20241004,112200,18500201100,17420,17410,17420,17400,6806
20241004,112100,18381679300,17410,17400,17410,17400,2947
20241004,112000,18330385220,17400,17400,17410,17400,4387
20241004,111900,18254035950,17410,17400,17420,17400,4448
20241004,111800,18176633530,17390,17420,17420,17390,4562
20241004,111700,18097216920,17420,17410,17420,17410,1030
20241004,111600,18079284580,17420,17390,17420,17390,6956
20241004,111500,17958199900,17390,17400,17400,17380,3070
20241004,111400,17904802390,17390,17400,17400,17390,923
20241004,111300,17888750220,17400,17410,17410,17390,2431
20241004,111200,17846439710,17400,17400,17410,17390,1756
20241004,111100,17815889750,17400,17390,17400,17390,4381
20241004,111000,17739695120,17390,17370,17390,17370,6571
20241004,110900,17625502340,17360,17370,17370,17360,333
20241004,110800,17619719670,17370,17380,17380,17370,1614
20241004,110700,17591674810,17380,17370,17380,17360,1967
20241004,110600,17557504620,17370,17380,17380,17360,2628
20241004,110500,17511849400,17380,17390,17400,17370,2399
20241004,110400,17470148600,17400,17410,17410,17390,3257
20241004,110300,17413487240,17410,17410,17420,17400,4433
20241004,110200,17336303770,17410,17420,17430,17410,1061
20241004,110100,17317826230,17430,17420,17430,17410,2694
20241004,110000,17270880970,17430,17430,17440,17410,2547
20241004,105900,17226478090,17440,17430,17440,17420,3998
20241004,105800,17156810050,17430,17440,17450,17430,2553
20241004,105700,17112306020,17440,17440,17450,17430,2649
20241004,105600,17066108530,17440,17440,17450,17430,4495
20241004,105500,16987722740,17430,17440,17440,17430,2536
20241004,105400,16943505220,17440,17430,17440,17420,2024
20241004,105300,16908229070,17420,17440,17450,17420,4468
20241004,105200,16830333430,17450,17430,17450,17420,3092
20241004,105100,16776428190,17430,17430,17450,17420,1988
20241004,105000,16741765220,17430,17450,17450,17420,3218
20241004,104900,16685646140,17450,17450,17450,17440,7413
20241004,104800,16556299410,17440,17430,17460,17430,8126
20241004,104700,16414532030,17440,17460,17470,17430,5472
20241004,104600,16319014650,17470,17410,17470,17410,16868
20241004,104500,16024882750,17410,17390,17420,17390,5836
20241004,104400,15923319480,17390,17390,17420,17390,19010
20241004,104300,15592482120,17390,17390,17400,17380,9605
20241004,104200,15425460560,17380,17380,17390,17370,1794
20241004,104100,15394281250,17380,17330,17390,17330,5264
20241004,104000,15302847770,17330,17340,17350,17330,2523
20241004,103900,15259098590,17350,17370,17370,17340,4717
20241004,103800,15177210630,17370,17380,17390,17370,2706
20241004,103700,15130190610,17380,17360,17380,17350,9257
20241004,103600,14969389540,17360,17360,17380,17350,6453
20241004,103500,14857344970,17360,17350,17360,17340,2710
20241004,103400,14810319290,17350,17350,17360,17330,5336
20241004,103300,14717789900,17350,17340,17360,17330,5954
20241004,103200,14614517880,17330,17330,17350,17320,5329
20241004,103100,14522136770,17330,17310,17350,17310,7393
20241004,103000,14394022540,17320,17340,17340,17310,8971
20241004,102900,14238665540,17340,17350,17350,17340,3880
20241004,102800,14171372560,17340,17350,17370,17340,8156
20241004,102700,14029836140,17360,17330,17360,17330,4190
20241004,102600,13957157000,17330,17340,17340,17330,2243
20241004,102500,13918282290,17340,17350,17360,17340,1866
20241004,102400,13885915900,17350,17370,17370,17350,2387
20241004,102300,13844477910,17370,17340,17370,17340,4452
20241004,102200,13767220570,17330,17340,17360,17320,10078
20241004,102100,13592590980,17340,17340,17350,17340,3356
20241004,102000,13534393000,17340,17350,17350,17330,1713
20241004,101900,13504692540,17360,17360,17380,17340,8828
20241004,101800,13351454960,17380,17390,17390,17370,3168
20241004,101700,13296415420,17390,17370,17390,17370,11401
20241004,101600,13098298680,17370,17350,17370,17350,6607
20241004,101500,12983641160,17350,17350,17360,17340,3707
20241004,101400,12919330590,17340,17350,17360,17340,2878
20241004,101300,12869377430,17360,17350,17370,17340,8016
20241004,101200,12730319070,17350,17370,17370,17350,5279
20241004,101100,12638664660,17360,17340,17370,17340,8943
20241004,101000,12483475600,17330,17340,17350,17320,4120
20241004,100900,12412045570,17340,17320,17340,17320,6538
20241004,100800,12298731650,17330,17330,17330,17320,1894
20241004,100700,12265919710,17330,17330,17330,17320,3858
20241004,100600,12199081780,17330,17320,17340,17300,32165
20241004,100500,11641796690,17320,17310,17320,17300,5006
20241004,100400,11555117920,17300,17290,17310,17290,5871
20241004,100300,11453518370,17290,17280,17300,17270,1270
20241004,100200,11431560980,17270,17270,17310,17260,5122
20241004,100100,11343056180,17270,17270,17270,17260,1104
20241004,100000,11323997000,17270,17280,17280,17250,7629
20241004,095900,11192266870,17290,17280,17290,17270,2928
20241004,095800,11141669430,17280,17310,17320,17260,27143
20241004,095700,10672259600,17300,17300,17310,17290,2525
20241004,095600,10628575160,17300,17290,17310,17290,6659
20241004,095500,10513384890,17290,17290,17300,17280,3393
20241004,095400,10454720390,17280,17280,17290,17270,9231
20241004,095300,10295157110,17280,17280,17290,17270,3258
20241004,095200,10238838910,17290,17260,17290,17260,7078
20241004,095100,10116594370,17260,17270,17280,17260,2498
20241004,095000,10073457810,17270,17250,17280,17240,4407
20241004,094900,9997413350,17240,17260,17280,17240,2541
20241004,094800,9953564400,17270,17260,17270,17240,5951
20241004,094700,9850877440,17260,17270,17280,17250,3198
20241004,094600,9795667070,17250,17300,17300,17250,3981
20241004,094500,9726901900,17290,17250,17300,17240,10625
20241004,094400,9543512780,17240,17240,17250,17230,4231
20241004,094300,9470561180,17240,17230,17240,17220,5820
20241004,094200,9370264330,17230,17230,17240,17210,5533
20241004,094100,9274940340,17240,17240,17240,17220,1843
20241004,094000,9243190780,17240,17230,17250,17220,5005
20241004,093900,9156927270,17230,17200,17230,17200,3290
20241004,093800,9100291490,17200,17200,17210,17190,7194
20241004,093700,8976572010,17200,17230,17240,17200,6008
20241004,093600,8873139890,17240,17250,17250,17240,2963
20241004,093500,8822057290,17250,17240,17250,17220,2301
20241004,093400,8782394740,17240,17190,17250,17190,3614
20241004,093300,8720188890,17200,17230,17230,17190,11222
20241004,093200,8527082880,17230,17210,17230,17200,5573
20241004,093100,8431168050,17200,17210,17220,17200,4395
20241004,093000,8355546060,17210,17210,17220,17200,9783
20241004,092900,8187191680,17210,17230,17260,17210,14707
20241004,092800,7933663400,17230,17260,17260,17230,5207
20241004,092700,7843838000,17260,17280,17280,17250,4531
20241004,092600,7765636720,17270,17230,17280,17230,6399
20241004,092500,7655254710,17230,17210,17240,17200,3686
20241004,092400,7591763790,17210,17190,17250,17180,12833
20241004,092300,7371027730,17190,17190,17190,17180,6669
20241004,092200,7256410250,17180,17190,17200,17180,6063
20241004,092100,7152217000,17190,17190,17200,17180,4620
20241004,092000,7072802590,17190,17210,17220,17180,22500
20241004,091900,6685915090,17210,17210,17240,17210,6618
20241004,091800,6571955830,17220,17220,17220,17200,4792
20241004,091700,6489483480,17210,17240,17250,17210,16922
20241004,091600,6198014870,17240,17240,17270,17240,8128
20241004,091500,6057821210,17250,17250,17290,17240,14067
20241004,091400,5815032850,17240,17240,17280,17230,8482
20241004,091300,5668729200,17240,17260,17290,17230,8856
20241004,091200,5515993220,17260,17280,17280,17220,6789
20241004,091100,5398940140,17280,17260,17290,17210,10106
20241004,091000,5224686620,17260,17190,17270,17190,12360
20241004,090900,5011722630,17190,17200,17210,17180,14522
20241004,090800,4762054250,17200,17310,17320,17140,48046
20241004,090700,3934074170,17320,17350,17360,17310,22187
20241004,090600,3549693060,17350,17340,17400,17340,17888
20241004,090500,3239216200,17350,17320,17390,17320,11405
20241004,090400,3041314860,17330,17340,17370,17310,19248
20241004,090300,2707865030,17340,17370,17420,17310,23432
20241004,090200,2301335750,17350,17470,17470,17350,39975
20241004,090100,1606242850,17450,17510,17520,17390,21136
20241004,090000,1237662030,17510,17470,17580,17470,70588