stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,192300,75162979280,18370,18370,18370,18370,142912
20241008,192200,75162979280,18370,18370,18370,18370,0
20241008,192100,75162979280,18370,18370,18370,18370,0
20241008,192000,75162979280,18370,18370,18370,18370,0
20241008,191900,75162979280,18370,18370,18370,18370,0
20241008,191800,75162979280,18370,18370,18370,18370,0
20241008,191700,75162979280,18370,18370,18370,18370,0
20241008,191600,75162979280,18370,18370,18370,18370,0
20241008,191500,75162979280,18370,18370,18370,18370,0
20241008,191400,75162979280,18370,18370,18370,18370,0
20241008,191300,75162979280,18370,18370,18370,18370,0
20241008,191200,75162979280,18370,18370,18370,18370,0
20241008,191100,75162979280,18370,18370,18370,18370,0
20241008,191000,75162979280,18370,18370,18370,18370,0
20241008,190900,75162979280,18370,18370,18370,18370,0
20241008,190800,75162979280,18370,18370,18370,18370,0
20241008,190700,75162979280,18370,18370,18370,18370,0
20241008,190600,75162979280,18370,18370,18370,18370,0
20241008,190500,75162979280,18370,18370,18370,18370,0
20241008,190400,75162979280,18370,18370,18370,18370,0
20241008,190300,75162979280,18370,18370,18370,18370,0
20241008,190200,75162979280,18370,18370,18370,18370,0
20241008,190100,75162979280,18370,18370,18370,18370,0
20241008,190000,75162979280,18370,18370,18370,18370,0
20241008,185900,75162979280,18370,18370,18370,18370,0
20241008,185800,75162979280,18370,18370,18370,18370,0
20241008,185700,75162979280,18370,18370,18370,18370,0
20241008,185600,75162979280,18370,18370,18370,18370,0
20241008,185500,75162979280,18370,18370,18370,18370,0
20241008,185400,75162979280,18370,18370,18370,18370,0
20241008,185300,75162979280,18370,18370,18370,18370,142912
20241008,185200,75162979280,18370,18370,18370,18370,0
20241008,185100,75162979280,18370,18370,18370,18370,0
20241008,185000,75162979280,18370,18370,18370,18370,0
20241008,184900,75162979280,18370,18370,18370,18370,0
20241008,184800,75162979280,18370,18370,18370,18370,0
20241008,184700,75162979280,18370,18370,18370,18370,0
20241008,184600,75162979280,18370,18370,18370,18370,0
20241008,184500,75162979280,18370,18370,18370,18370,0
20241008,184400,75162979280,18370,18370,18370,18370,0
20241008,184300,75162979280,18370,18370,18370,18370,0
20241008,184200,75162979280,18370,18370,18370,18370,0
20241008,184100,75162979280,18370,18370,18370,18370,0
20241008,184000,75162979280,18370,18370,18370,18370,0
20241008,183900,75162979280,18370,18370,18370,18370,0
20241008,183800,75162979280,18370,18370,18370,18370,0
20241008,183700,75162979280,18370,18370,18370,18370,0
20241008,183600,75162979280,18370,18370,18370,18370,0
20241008,183500,75162979280,18370,18370,18370,18370,0
20241008,183400,75162979280,18370,18370,18370,18370,0
20241008,183300,75162979280,18370,18370,18370,18370,0
20241008,183200,75162979280,18370,18370,18370,18370,0
20241008,183100,75162979280,18370,18370,18370,18370,0
20241008,183000,75162979280,18370,18370,18370,18370,0
20241008,182900,75162979280,18370,18370,18370,18370,0
20241008,182800,75162979280,18370,18370,18370,18370,0
20241008,182700,75162979280,18370,18370,18370,18370,0
20241008,182600,75162979280,18370,18370,18370,18370,0
20241008,182500,75162979280,18370,18370,18370,18370,0
20241008,182400,75162979280,18370,18370,18370,18370,0
20241008,182300,75162979280,18370,18370,18370,18370,142912
20241008,182200,75162979280,18370,18370,18370,18370,0
20241008,182100,75162979280,18370,18370,18370,18370,0
20241008,182000,75162979280,18370,18370,18370,18370,0
20241008,181900,75162979280,18370,18370,18370,18370,0
20241008,181800,75162979280,18370,18370,18370,18370,0
20241008,181700,75162979280,18370,18370,18370,18370,0
20241008,181600,75162979280,18370,18370,18370,18370,0
20241008,181500,75162979280,18370,18370,18370,18370,0
20241008,181400,75162979280,18370,18370,18370,18370,0
20241008,181300,75162979280,18370,18370,18370,18370,0
20241008,181200,75162979280,18370,18370,18370,18370,0
20241008,181100,75162979280,18370,18370,18370,18370,0
20241008,181000,75162979280,18370,18370,18370,18370,0
20241008,180900,75162979280,18370,18370,18370,18370,0
20241008,180800,75162979280,18370,18370,18370,18370,0
20241008,180700,75162979280,18370,18370,18370,18370,0
20241008,180600,75162979280,18370,18370,18370,18370,0
20241008,180500,75162979280,18370,18370,18370,18370,0
20241008,180400,75162979280,18370,18370,18370,18370,0
20241008,180300,75162979280,18370,18370,18370,18370,0
20241008,180200,75162979280,18370,18370,18370,18370,0
20241008,180100,75162979280,18370,18370,18370,18370,0
20241008,180000,75162979280,18370,18370,18370,18370,0
20241008,175900,75162979280,18370,18370,18370,18370,0
20241008,175800,75162979280,18370,18370,18370,18370,0
20241008,175700,75162979280,18370,18370,18370,18370,0
20241008,175600,75162979280,18370,18370,18370,18370,0
20241008,175500,75162979280,18370,18370,18370,18370,0
20241008,175400,75162979280,18370,18370,18370,18370,0
20241008,175300,75162979280,18370,18370,18370,18370,142912
20241008,175200,75162979280,18370,18370,18370,18370,0
20241008,175100,75162979280,18370,18370,18370,18370,0
20241008,175000,75162979280,18370,18370,18370,18370,0
20241008,174900,75162979280,18370,18370,18370,18370,0
20241008,174800,75162979280,18370,18370,18370,18370,0
20241008,174700,75162979280,18370,18370,18370,18370,0
20241008,174600,75162979280,18370,18370,18370,18370,0
20241008,174500,75162979280,18370,18370,18370,18370,0
20241008,174400,75162979280,18370,18370,18370,18370,0
20241008,174300,75162979280,18370,18370,18370,18370,0
20241008,174200,75162979280,18370,18370,18370,18370,0
20241008,174100,75162979280,18370,18370,18370,18370,0
20241008,174000,75162979280,18370,18370,18370,18370,0
20241008,173900,75162979280,18370,18370,18370,18370,0
20241008,173800,75162979280,18370,18370,18370,18370,0
20241008,173700,75162979280,18370,18370,18370,18370,0
20241008,173600,75162979280,18370,18370,18370,18370,0
20241008,173500,75162979280,18370,18370,18370,18370,0
20241008,173400,75162979280,18370,18370,18370,18370,0
20241008,173300,75162979280,18370,18370,18370,18370,0
20241008,173200,75162979280,18370,18370,18370,18370,0
20241008,173100,75162979280,18370,18370,18370,18370,0
20241008,173000,75162979280,18370,18370,18370,18370,0
20241008,172900,75162979280,18370,18370,18370,18370,0
20241008,172800,75162979280,18370,18370,18370,18370,0
20241008,172700,75162979280,18370,18370,18370,18370,0
20241008,172600,75162979280,18370,18370,18370,18370,0
20241008,172500,75162979280,18370,18370,18370,18370,0
20241008,172400,75162979280,18370,18370,18370,18370,0
20241008,172300,75162979280,18370,18370,18370,18370,142912
20241008,172200,75162979280,18370,18370,18370,18370,0
20241008,172100,75162979280,18370,18370,18370,18370,0
20241008,172000,75162979280,18370,18370,18370,18370,0
20241008,171900,75162979280,18370,18370,18370,18370,0
20241008,171800,75162979280,18370,18370,18370,18370,0
20241008,171700,75162979280,18370,18370,18370,18370,0
20241008,171600,75162979280,18370,18370,18370,18370,0
20241008,171500,75162979280,18370,18370,18370,18370,0
20241008,171400,75162979280,18370,18370,18370,18370,0
20241008,171300,75162979280,18370,18370,18370,18370,0
20241008,171200,75162979280,18370,18370,18370,18370,0
20241008,171100,75162979280,18370,18370,18370,18370,0
20241008,171000,75162979280,18370,18370,18370,18370,0
20241008,170900,75162979280,18370,18370,18370,18370,0
20241008,170800,75162979280,18370,18370,18370,18370,0
20241008,170700,75162979280,18370,18370,18370,18370,0
20241008,170600,75162979280,18370,18370,18370,18370,0
20241008,170500,75162979280,18370,18370,18370,18370,0
20241008,170400,75162979280,18370,18370,18370,18370,0
20241008,170300,75162979280,18370,18370,18370,18370,0
20241008,170200,75162979280,18370,18370,18370,18370,0
20241008,170100,75162979280,18370,18370,18370,18370,0
20241008,170000,75162979280,18370,18370,18370,18370,0
20241008,165900,75162979280,18370,18370,18370,18370,0
20241008,165800,75162979280,18370,18370,18370,18370,0
20241008,165700,75162979280,18370,18370,18370,18370,0
20241008,165600,75162979280,18370,18370,18370,18370,0
20241008,165500,75162979280,18370,18370,18370,18370,0
20241008,165400,75162979280,18370,18370,18370,18370,0
20241008,165300,75162979280,18370,18370,18370,18370,142912
20241008,165200,75162979280,18370,18370,18370,18370,0
20241008,165100,75162979280,18370,18370,18370,18370,0
20241008,165000,75162979280,18370,18370,18370,18370,0
20241008,164900,75162979280,18370,18370,18370,18370,0
20241008,164800,75162979280,18370,18370,18370,18370,0
20241008,164700,75162979280,18370,18370,18370,18370,0
20241008,164600,75162979280,18370,18370,18370,18370,0
20241008,164500,75162979280,18370,18370,18370,18370,0
20241008,164400,75162979280,18370,18370,18370,18370,0
20241008,164300,75162979280,18370,18370,18370,18370,0
20241008,164200,75162979280,18370,18370,18370,18370,0
20241008,164100,75162979280,18370,18370,18370,18370,0
20241008,164000,75162979280,18370,18370,18370,18370,0
20241008,163900,75162979280,18370,18370,18370,18370,0
20241008,163800,75162979280,18370,18370,18370,18370,0
20241008,163700,75162979280,18370,18370,18370,18370,0
20241008,163600,75162979280,18370,18370,18370,18370,0
20241008,163500,75162979280,18370,18370,18370,18370,0
20241008,163400,75162979280,18370,18370,18370,18370,0
20241008,163300,75162979280,18370,18370,18370,18370,0
20241008,163200,75162979280,18370,18370,18370,18370,0
20241008,163100,75162979280,18370,18370,18370,18370,0
20241008,163000,75162979280,18370,18370,18370,18370,0
20241008,162900,75162979280,18370,18370,18370,18370,0
20241008,162800,75162979280,18370,18370,18370,18370,0
20241008,162700,75162979280,18370,18370,18370,18370,0
20241008,162600,75162979280,18370,18370,18370,18370,0
20241008,162500,75162979280,18370,18370,18370,18370,0
20241008,162400,75162979280,18370,18370,18370,18370,0
20241008,162300,75162979280,18370,18370,18370,18370,142912
20241008,162200,75162979280,18370,18370,18370,18370,0
20241008,162100,75162979280,18370,18370,18370,18370,0
20241008,162000,75162979280,18370,18370,18370,18370,0
20241008,161900,75162979280,18370,18370,18370,18370,0
20241008,161800,75162979280,18370,18370,18370,18370,0
20241008,161700,75162979280,18370,18370,18370,18370,0
20241008,161600,75162979280,18370,18370,18370,18370,0
20241008,161500,75162979280,18370,18370,18370,18370,0
20241008,161400,75162979280,18370,18370,18370,18370,0
20241008,161300,75162979280,18370,18370,18370,18370,0
20241008,161200,75162979280,18370,18370,18370,18370,0
20241008,161100,75162979280,18370,18370,18370,18370,0
20241008,161000,75162979280,18370,18370,18370,18370,0
20241008,160900,75162979280,18370,18370,18370,18370,0
20241008,160800,75162979280,18370,18370,18370,18370,0
20241008,160700,75162979280,18370,18370,18370,18370,0
20241008,160600,75162979280,18370,18370,18370,18370,0
20241008,160500,75162979280,18370,18370,18370,18370,0
20241008,160400,75162979280,18370,18370,18370,18370,0
20241008,160300,75162979280,18370,18370,18370,18370,0
20241008,160200,75162979280,18370,18370,18370,18370,0
20241008,160100,75162979280,18370,18370,18370,18370,0
20241008,160000,75162979280,18370,18370,18370,18370,0
20241008,155900,75162979280,18370,18370,18370,18370,0
20241008,155800,75162979280,18370,18370,18370,18370,0
20241008,155700,75162979280,18370,18370,18370,18370,0
20241008,155600,75162979280,18370,18370,18370,18370,0
20241008,155500,75162979280,18370,18370,18370,18370,0
20241008,155400,75162979280,18370,18370,18370,18370,0
20241008,155300,75162979280,18370,18370,18370,18370,142912
20241008,155200,75162979280,18370,18370,18370,18370,0
20241008,155100,75162979280,18370,18370,18370,18370,0
20241008,155000,75162979280,18370,18370,18370,18370,0
20241008,154900,75162979280,18370,18370,18370,18370,0
20241008,154800,75162979280,18370,18370,18370,18370,0
20241008,154700,75162979280,18370,18370,18370,18370,0
20241008,154600,75162979280,18370,18370,18370,18370,0
20241008,154500,75162979280,18370,18370,18370,18370,0
20241008,154400,75162979280,18370,18370,18370,18370,0
20241008,154300,75162979280,18370,18370,18370,18370,0
20241008,154200,75162979280,18370,18370,18370,18370,0
20241008,154100,75162979280,18370,18370,18370,18370,0
20241008,154000,75162979280,18370,18370,18370,18370,0
20241008,153900,75162979280,18370,18370,18370,18370,0
20241008,153800,75162979280,18370,18370,18370,18370,0
20241008,153700,75162979280,18370,18370,18370,18370,0
20241008,153600,75162979280,18370,18370,18370,18370,0
20241008,153500,75162979280,18370,18370,18370,18370,0
20241008,153400,75162979280,18370,18370,18370,18370,0
20241008,153300,75162979280,18370,18370,18370,18370,0
20241008,153200,75162979280,18370,18370,18370,18370,0
20241008,153100,75162979280,18370,18370,18370,18370,0
20241008,153000,75162979280,18370,18370,18370,18370,142912
20241008,152900,72537685840,18370,18370,18370,18370,0
20241008,152800,72537685840,18370,18370,18370,18370,0
20241008,152700,72537685840,18370,18370,18370,18370,0
20241008,152600,72537685840,18370,18370,18370,18370,0
20241008,152500,72537685840,18370,18370,18370,18370,0
20241008,152400,72537685840,18370,18370,18370,18370,0
20241008,152300,72537685840,18370,18370,18370,18370,0
20241008,152200,72537685840,18370,18370,18370,18370,0
20241008,152100,72537685840,18370,18370,18370,18370,0
20241008,152000,72537685840,18370,18370,18370,18370,0
20241008,151900,72537685840,18370,18370,18370,18360,5867
20241008,151800,72429924920,18360,18370,18370,18360,3776
20241008,151700,72360579370,18380,18370,18390,18360,6230
20241008,151600,72246106340,18370,18370,18380,18360,8152
20241008,151500,72096371600,18360,18390,18390,18360,7497
20241008,151400,71958588120,18390,18390,18390,18380,7986
20241008,151300,71811733410,18390,18400,18400,18380,3931
20241008,151200,71739458300,18390,18400,18400,18380,4328
20241008,151100,71659853550,18400,18400,18400,18390,4725
20241008,151000,71572926180,18390,18380,18400,18360,6987
20241008,150900,71444520990,18370,18400,18400,18370,3569
20241008,150800,71378922110,18400,18390,18400,18380,3247
20241008,150700,71319198540,18390,18380,18400,18380,4835
20241008,150600,71230294440,18390,18390,18390,18380,3978
20241008,150500,71157156350,18380,18420,18430,18370,8878
20241008,150400,70993881140,18410,18420,18420,18400,2606
20241008,150300,70945903560,18420,18410,18420,18400,3367
20241008,150200,70883920640,18410,18420,18440,18410,6106
20241008,150100,70771427100,18420,18410,18420,18400,3697
20241008,150000,70703351050,18420,18430,18440,18400,13870
20241008,145900,70448025840,18440,18440,18440,18420,4016
20241008,145800,70374001950,18440,18420,18440,18410,5794
20241008,145700,70267251170,18420,18420,18420,18410,2725
20241008,145600,70217062430,18420,18430,18440,18410,4157
20241008,145500,70140489260,18430,18440,18450,18420,5371
20241008,145400,70041467420,18430,18440,18440,18430,5161
20241008,145300,69946317660,18440,18450,18460,18430,4118
20241008,145200,69870364340,18450,18460,18460,18440,2472
20241008,145100,69824751650,18440,18460,18470,18440,7357
20241008,145000,69688970470,18470,18460,18470,18430,9341
20241008,144900,69516605560,18460,18470,18470,18450,3887
20241008,144800,69444838930,18470,18460,18470,18450,2048
20241008,144700,69407027700,18460,18470,18470,18430,8162
20241008,144600,69256455120,18470,18470,18470,18450,3624
20241008,144500,69189545770,18470,18470,18470,18440,5624
20241008,144400,69085735870,18470,18480,18480,18450,8044
20241008,144300,68937179470,18470,18460,18480,18460,20871
20241008,144200,68551694370,18460,18460,18470,18450,9195
20241008,144100,68381940520,18470,18460,18470,18460,1749
20241008,144000,68349640290,18470,18450,18470,18450,5284
20241008,143900,68252095370,18460,18450,18460,18440,11335
20241008,143800,68042951310,18450,18440,18450,18430,4659
20241008,143700,67957028090,18440,18440,18440,18430,2427
20241008,143600,67912279720,18440,18440,18450,18430,5348
20241008,143500,67813680780,18440,18400,18440,18390,6064
20241008,143400,67701980680,18400,18420,18430,18400,11418
20241008,143300,67491713660,18420,18390,18420,18390,4935
20241008,143200,67400840910,18410,18400,18410,18390,3266
20241008,143100,67340753550,18410,18410,18420,18390,3256
20241008,143000,67280823660,18400,18410,18430,18400,5104
20241008,142900,67186853040,18420,18410,18420,18400,4103
20241008,142800,67111312430,18420,18420,18420,18400,4162
20241008,142700,67034673540,18420,18410,18430,18410,2779
20241008,142600,66983496600,18420,18410,18420,18410,1699
20241008,142500,66952211180,18410,18400,18420,18400,4359
20241008,142400,66871956440,18400,18390,18400,18390,1859
20241008,142300,66837755510,18390,18400,18400,18380,3435
20241008,142200,66774586870,18400,18390,18400,18380,2507
20241008,142100,66728475990,18390,18390,18390,18380,1630
20241008,142000,66698506780,18390,18410,18410,18380,2523
20241008,141900,66652102560,18410,18410,18410,18390,2423
20241008,141800,66607513560,18410,18390,18410,18380,1646
20241008,141700,66577231190,18390,18410,18420,18380,5875
20241008,141600,66469174260,18420,18420,18420,18410,2780
20241008,141500,66417974730,18410,18400,18410,18380,3586
20241008,141400,66352015810,18400,18400,18400,18380,4424
20241008,141300,66270626760,18390,18400,18400,18380,6626
20241008,141200,66148805800,18400,18400,18400,18390,2365
20241008,141100,66105306510,18390,18410,18410,18380,6097
20241008,141000,65993152890,18410,18420,18430,18400,3916
20241008,140900,65921034390,18420,18420,18430,18420,1375
20241008,140800,65895702420,18430,18440,18440,18410,4225
20241008,140700,65817860840,18440,18430,18440,18420,2225
20241008,140600,65776858420,18430,18430,18440,18420,2846
20241008,140500,65724405570,18430,18430,18430,18410,2664
20241008,140400,65675335530,18430,18430,18430,18400,4715
20241008,140300,65588496850,18430,18420,18440,18410,5176
20241008,140200,65493128620,18420,18430,18430,18420,3706
20241008,140100,65424853730,18420,18420,18430,18410,1114
20241008,140000,65404333150,18420,18420,18420,18410,2613
20241008,135900,65356215070,18420,18410,18430,18410,2760
20241008,135800,65305378940,18410,18450,18450,18410,5168
20241008,135700,65210122500,18440,18440,18450,18440,1837
20241008,135600,65176233170,18430,18440,18450,18430,2459
20241008,135500,65130873530,18430,18450,18460,18410,14425
20241008,135400,64865037810,18460,18460,18460,18440,2838
20241008,135300,64812670020,18460,18450,18460,18450,5483
20241008,135200,64711466160,18450,18460,18460,18450,3344
20241008,135100,64649757940,18460,18420,18460,18410,8357
20241008,135000,64495714850,18420,18420,18420,18410,2262
20241008,134900,64454060400,18420,18420,18420,18410,965
20241008,134800,64436286270,18420,18410,18420,18410,695
20241008,134700,64423484910,18420,18410,18420,18400,3539
20241008,134600,64358320270,18410,18400,18420,18390,4599
20241008,134500,64273666150,18400,18410,18410,18390,3282
20241008,134400,64213254970,18420,18420,18420,18410,1834
20241008,134300,64179477350,18420,18420,18420,18400,5292
20241008,134200,64082026500,18420,18400,18430,18400,2742
20241008,134100,64031528080,18410,18410,18410,18380,3822
20241008,134000,63961211920,18410,18390,18410,18390,6130
20241008,133900,63848443590,18400,18410,18410,18380,2579
20241008,133800,63801020340,18400,18450,18460,18380,10909
20241008,133700,63599993980,18460,18450,18460,18440,7563
20241008,133600,63460462340,18450,18450,18450,18440,1401
20241008,133500,63434616690,18450,18440,18450,18440,2777
20241008,133400,63383388640,18440,18450,18450,18410,6901
20241008,133300,63256116720,18450,18440,18450,18430,9228
20241008,133200,63085929850,18440,18420,18440,18400,14055
20241008,133100,62827062970,18420,18440,18440,18410,11167
20241008,133000,62621350010,18440,18380,18440,18380,21208
20241008,132900,62230956590,18380,18390,18400,18370,9476
20241008,132800,62056755090,18400,18390,18400,18380,7514
20241008,132700,61918536430,18390,18380,18400,18360,8339
20241008,132600,61765262200,18380,18380,18380,18370,6012
20241008,132500,61654782870,18380,18370,18380,18360,5668
20241008,132400,61550639890,18370,18370,18370,18360,1871
20241008,132300,61516284160,18370,18360,18370,18350,1050
20241008,132200,61497004910,18360,18370,18370,18350,7233
20241008,132100,61364215850,18370,18370,18370,18360,1315
20241008,132000,61340064650,18370,18360,18370,18360,1914
20241008,131900,61304909940,18360,18360,18370,18350,3552
20241008,131800,61239677410,18360,18360,18370,18350,5517
20241008,131700,61138370150,18370,18360,18370,18360,1688
20241008,131600,61107369760,18370,18370,18370,18360,1782
20241008,131500,61074648010,18370,18370,18370,18360,1491
20241008,131400,61047265090,18370,18370,18370,18360,2112
20241008,131300,61008477240,18370,18370,18370,18360,1490
20241008,131200,60981111340,18350,18360,18370,18350,2291
20241008,131100,60939054420,18370,18370,18370,18360,1416
20241008,131000,60913043890,18360,18360,18370,18360,1874
20241008,130900,60878630350,18360,18370,18370,18360,2028
20241008,130800,60841379360,18370,18360,18370,18360,2017
20241008,130700,60804340880,18370,18370,18370,18360,5035
20241008,130600,60711850930,18370,18390,18390,18370,4154
20241008,130500,60635516460,18390,18400,18410,18380,3645
20241008,130400,60568460620,18400,18400,18410,18380,11727
20241008,130300,60352664600,18400,18370,18400,18360,8649
20241008,130200,60193651800,18360,18350,18370,18350,895
20241008,130100,60177215720,18360,18360,18370,18360,1891
20241008,130000,60142492620,18360,18350,18370,18340,1681
20241008,125900,60111634930,18360,18350,18360,18340,752
20241008,125800,60097833830,18350,18340,18360,18320,5873
20241008,125700,59990173470,18330,18340,18340,18330,3889
20241008,125600,59918866290,18340,18360,18370,18340,1980
20241008,125500,59882524650,18350,18320,18380,18320,5194
20241008,125400,59787252960,18330,18320,18370,18310,8110
20241008,125300,59638436360,18340,18320,18340,18280,27103
20241008,125200,59142452100,18320,18330,18330,18310,7453
20241008,125100,59005910310,18330,18330,18350,18330,2484
20241008,125000,58960368090,18330,18350,18350,18330,4699
20241008,124900,58874209620,18350,18360,18360,18340,3099
20241008,124800,58817339950,18350,18350,18360,18350,1315
20241008,124700,58793201030,18360,18350,18360,18330,9403
20241008,124600,58620741740,18350,18350,18360,18350,2459
20241008,124500,58575616920,18350,18360,18360,18340,3454
20241008,124400,58512238710,18360,18360,18360,18350,2655
20241008,124300,58463511200,18350,18350,18360,18350,1604
20241008,124200,58434073570,18340,18350,18360,18340,3255
20241008,124100,58374355460,18350,18360,18360,18350,2325
20241008,124000,58331683220,18360,18360,18360,18350,2252
20241008,123900,58290353730,18360,18350,18360,18350,799
20241008,123800,58275686580,18350,18340,18350,18330,4072
20241008,123700,58201011440,18340,18360,18370,18340,3700
20241008,123600,58133122270,18360,18350,18370,18350,1714
20241008,123500,58101648820,18350,18350,18360,18350,2488
20241008,123400,58055988770,18350,18350,18370,18350,3358
20241008,123300,57994340520,18360,18370,18370,18350,2175
20241008,123200,57954406870,18370,18360,18370,18360,746
20241008,123100,57940705550,18370,18360,18370,18350,2360
20241008,123000,57897368790,18370,18360,18370,18350,2705
20241008,122900,57847687680,18360,18340,18370,18340,3598
20241008,122800,57781635100,18350,18350,18350,18340,877
20241008,122700,57765545190,18350,18330,18360,18320,4655
20241008,122600,57680189680,18340,18360,18370,18330,4237
20241008,122500,57602476110,18360,18360,18370,18350,2403
20241008,122400,57558346330,18370,18370,18370,18360,952
20241008,122300,57540859810,18370,18350,18370,18340,1545
20241008,122200,57512507330,18350,18340,18350,18330,7121
20241008,122100,57381915660,18330,18320,18340,18320,5239
20241008,122000,57285885050,18330,18350,18350,18320,6735
20241008,121900,57162407960,18350,18390,18390,18340,9679
20241008,121800,56984730500,18380,18390,18400,18380,2820
20241008,121700,56932877250,18390,18420,18420,18380,8045
20241008,121600,56784880220,18420,18420,18420,18400,4509
20241008,121500,56701851780,18420,18410,18420,18410,3177
20241008,121400,56643346890,18410,18400,18410,18390,898
20241008,121300,56626821310,18400,18400,18410,18390,1566
20241008,121200,56598004810,18400,18390,18400,18390,2116
20241008,121100,56559078980,18390,18400,18400,18380,4251
20241008,121000,56480922430,18400,18410,18410,18400,2154
20241008,120900,56441280620,18410,18410,18410,18400,3344
20241008,120800,56379736280,18400,18420,18420,18400,2431
20241008,120700,56334977130,18430,18410,18430,18390,3084
20241008,120600,56278208960,18410,18420,18430,18400,5182
20241008,120500,56182790900,18420,18420,18420,18410,1439
20241008,120400,56156290690,18420,18420,18430,18400,4397
20241008,120300,56075314760,18420,18420,18420,18410,1463
20241008,120200,56048371330,18410,18390,18420,18390,7311
20241008,120100,55913818500,18390,18410,18410,18390,3756
20241008,120000,55844716660,18410,18400,18410,18400,1395
20241008,115900,55819038020,18410,18400,18410,18400,1420
20241008,115800,55792907870,18400,18400,18400,18390,3277
20241008,115700,55732621460,18390,18400,18400,18390,1824
20241008,115600,55699072290,18400,18370,18400,18360,3991
20241008,115500,55625692710,18370,18400,18400,18370,4890
20241008,115400,55535800420,18390,18400,18410,18390,1992
20241008,115300,55499152330,18400,18410,18410,18400,1478
20241008,115200,55471949960,18410,18390,18410,18380,1667
20241008,115100,55441287580,18390,18390,18400,18380,2636
20241008,115000,55392823090,18390,18380,18400,18370,6560
20241008,114900,55272198990,18380,18400,18400,18380,2246
20241008,114800,55230896560,18400,18400,18410,18390,2593
20241008,114700,55183183640,18400,18390,18400,18380,1182
20241008,114600,55161443420,18390,18390,18400,18380,3778
20241008,114500,55091988930,18390,18390,18390,18380,2011
20241008,114400,55055023390,18390,18400,18400,18370,1510
20241008,114300,55027265040,18390,18360,18410,18360,4673
20241008,114200,54941407390,18370,18430,18430,18360,4118
20241008,114100,54865666490,18430,18390,18430,18390,10695
20241008,114000,54668860780,18400,18390,18400,18380,5823
20241008,113900,54561773310,18380,18350,18390,18350,5062
20241008,113800,54468746670,18350,18390,18420,18350,13730
20241008,113700,54216277940,18390,18360,18400,18360,5579
20241008,113600,54113723860,18370,18350,18370,18340,7800
20241008,113500,53970610200,18350,18360,18370,18340,3352
20241008,113400,53909096030,18360,18350,18360,18330,4525
20241008,113300,53826079470,18350,18350,18360,18320,13106
20241008,113200,53585748310,18350,18390,18390,18350,17236
20241008,113100,53269206180,18390,18390,18400,18380,7341
20241008,113000,53134197310,18380,18380,18400,18370,7921
20241008,112900,52988548540,18390,18390,18400,18380,8634
20241008,112800,52829801800,18400,18420,18420,18390,21048
20241008,112700,52442436820,18420,18430,18440,18420,8414
20241008,112600,52287424750,18430,18440,18460,18420,15285
20241008,112500,52005657370,18450,18460,18460,18440,3049
20241008,112400,51949410350,18460,18460,18470,18450,6633
20241008,112300,51827009250,18460,18480,18480,18460,10788
20241008,112200,51627767980,18480,18480,18480,18470,4106
20241008,112100,51551916430,18490,18470,18500,18470,6624
20241008,112000,51429495770,18470,18480,18490,18470,3323
20241008,111900,51368085270,18480,18470,18480,18470,3122
20241008,111800,51310402010,18470,18470,18480,18450,8064
20241008,111700,51161493400,18460,18460,18470,18460,3446
20241008,111600,51097871790,18460,18480,18480,18460,2692
20241008,111500,51048144580,18480,18490,18490,18460,10741
20241008,111400,50849732530,18500,18560,18560,18470,7991
20241008,111300,50701846130,18540,18580,18580,18530,10521
20241008,111200,50506634890,18580,18560,18580,18530,8079
20241008,111100,50356708860,18550,18560,18570,18530,6880
20241008,111000,50229124530,18570,18560,18570,18560,3284
20241008,110900,50168155650,18570,18560,18570,18550,3267
20241008,110800,50107511660,18560,18550,18560,18540,3958
20241008,110700,50034081260,18550,18550,18560,18530,6212
20241008,110600,49918851240,18550,18560,18560,18540,5447
20241008,110500,49817793170,18540,18530,18570,18520,8224
20241008,110400,49665265280,18530,18540,18550,18530,8108
20241008,110300,49514959590,18540,18500,18540,18500,2818
20241008,110200,49462770340,18500,18480,18510,18470,4649
20241008,110100,49376824380,18490,18510,18510,18480,2710
20241008,110000,49326702370,18500,18540,18540,18500,3770
20241008,105900,49256881160,18540,18530,18550,18510,5457
20241008,105800,49155754930,18530,18540,18540,18510,5297
20241008,105700,49057593130,18550,18540,18550,18530,3204
20241008,105600,48998196960,18550,18520,18550,18510,10121
20241008,105500,48810749390,18530,18560,18570,18520,7837
20241008,105400,48665470840,18550,18570,18600,18540,30335
20241008,105300,48101865550,18570,18570,18580,18550,6438
20241008,105200,47982335910,18550,18540,18570,18520,18789
20241008,105100,47633884550,18530,18480,18540,18480,7076
20241008,105000,47502920360,18490,18470,18490,18470,4918
20241008,104900,47412025900,18470,18480,18480,18460,2533
20241008,104800,47365231100,18480,18450,18480,18450,7442
20241008,104700,47227805720,18450,18460,18460,18440,1478
20241008,104600,47200532660,18460,18450,18480,18430,16829
20241008,104500,46890073300,18450,18480,18490,18430,11413
20241008,104400,46679500900,18490,18480,18490,18470,4510
20241008,104300,46596163970,18480,18490,18500,18470,4743
20241008,104200,46508511860,18490,18520,18530,18490,12078
20241008,104100,46284879710,18520,18480,18520,18470,7349
20241008,104000,46148937750,18490,18480,18490,18470,3388
20241008,103900,46086312390,18480,18490,18500,18460,10078
20241008,103800,45900057580,18490,18460,18490,18450,4682
20241008,103700,45813601070,18460,18450,18470,18440,7532
20241008,103600,45674595550,18450,18410,18470,18400,11507
20241008,103500,45462439640,18410,18440,18440,18390,18134
20241008,103400,45128510370,18430,18420,18450,18410,15219
20241008,103300,44848129640,18410,18470,18480,18410,36498
20241008,103200,44175115590,18470,18510,18520,18460,9815
20241008,103100,43993648500,18510,18520,18520,18490,5081
20241008,103000,43899617570,18520,18510,18520,18470,46620
20241008,102900,43037402910,18510,18520,18520,18500,19429
20241008,102800,42677734680,18520,18530,18550,18510,12263
20241008,102700,42450495160,18540,18540,18570,18510,25687
20241008,102600,41974416870,18530,18560,18560,18530,6296
20241008,102500,41857684790,18550,18570,18570,18540,11021
20241008,102400,41653228920,18560,18560,18580,18550,10063
20241008,102300,41466397080,18560,18600,18600,18560,18925
20241008,102200,41114825270,18600,18610,18610,18590,18225
20241008,102100,40775861470,18600,18670,18680,18600,29218
20241008,102000,40231765090,18680,18690,18710,18670,6949
20241008,101900,40101905300,18690,18710,18710,18670,17948
20241008,101800,39766541090,18700,18700,18710,18700,6809
20241008,101700,39639188940,18710,18710,18710,18690,5145
20241008,101600,39542970060,18710,18710,18720,18690,14802
20241008,101500,39266096280,18710,18700,18720,18700,6739
20241008,101400,39140022360,18700,18740,18750,18680,42385
20241008,101300,38347117350,18740,18750,18750,18730,40111
20241008,101200,37595229670,18750,18680,18750,18680,72802
20241008,101100,36232082910,18680,18670,18690,18670,9241
20241008,101000,36059447580,18670,18650,18680,18630,18920
20241008,100900,35706544860,18650,18630,18660,18630,10929
20241008,100800,35502752780,18640,18660,18680,18630,13904
20241008,100700,35243471780,18660,18690,18700,18660,15909
20241008,100600,34946278450,18690,18710,18720,18680,14490
20241008,100500,34675330440,18710,18720,18730,18710,11095
20241008,100400,34467641300,18710,18690,18720,18670,19941
20241008,100300,34094822890,18690,18720,18720,18690,27616
20241008,100200,33578313670,18720,18730,18740,18710,14657
20241008,100100,33303881430,18740,18720,18750,18710,39912
20241008,100000,32556198150,18720,18720,18730,18710,13093
20241008,095900,32311151600,18720,18690,18730,18680,41400
20241008,095800,31536577960,18680,18680,18690,18670,10560
20241008,095700,31339317350,18680,18690,18690,18650,11728
20241008,095600,31120309180,18700,18700,18720,18690,22329
20241008,095500,30702717050,18710,18640,18710,18630,88293
20241008,095400,29053206520,18640,18610,18640,18610,11585
20241008,095300,28837469670,18600,18600,18610,18590,8491
20241008,095200,28679528630,18600,18600,18610,18590,19240
20241008,095100,28321635810,18610,18610,18620,18590,14929
20241008,095000,28043918800,18610,18600,18620,18590,8824
20241008,094900,27879749110,18600,18600,18620,18580,11207
20241008,094800,27671320380,18600,18610,18620,18600,8007
20241008,094700,27522325940,18610,18610,18630,18600,10922
20241008,094600,27319017060,18600,18660,18660,18580,35145
20241008,094500,26664828160,18660,18600,18670,18600,49663
20241008,094400,25739214430,18600,18580,18610,18570,27421
20241008,094300,25229408850,18580,18600,18610,18570,30943
20241008,094200,24653904900,18590,18570,18600,18560,9254
20241008,094100,24481957510,18560,18580,18580,18530,13092
20241008,094000,24239033740,18580,18530,18590,18530,8270
20241008,093900,24085497010,18550,18580,18580,18510,26702
20241008,093800,23590550610,18580,18580,18590,18570,9542
20241008,093700,23413292180,18580,18590,18600,18570,12921
20241008,093600,23173104860,18600,18570,18600,18560,11548
20241008,093500,22958582920,18600,18650,18660,18580,50544
20241008,093400,22016750120,18640,18630,18650,18610,20835
20241008,093300,21628492740,18630,18620,18640,18580,27435
20241008,093200,21117696220,18620,18640,18640,18610,23431
20241008,093100,20681182240,18630,18560,18650,18550,49929
20241008,093000,19752180940,18570,18570,18570,18540,20908
20241008,092900,19364244770,18560,18530,18570,18520,39169
20241008,092800,18637970230,18530,18560,18600,18500,47330
20241008,092700,17759829520,18560,18680,18760,18560,149917
20241008,092600,14956833540,18690,18600,18690,18570,106597
20241008,092500,12970840490,18590,18480,18630,18480,144048
20241008,092400,10296790390,18490,18440,18490,18430,38099
20241008,092300,9593215900,18440,18410,18450,18400,26023
20241008,092200,9113647320,18410,18370,18420,18360,44158
20241008,092100,8301412900,18360,18340,18380,18330,20732
20241008,092000,7920801840,18330,18310,18350,18300,20257
20241008,091900,7549689840,18310,18320,18330,18300,7768
20241008,091800,7407435740,18320,18320,18340,18300,7895
20241008,091700,7262836150,18340,18330,18360,18320,6724
20241008,091600,7139524710,18350,18330,18350,18290,21554
20241008,091500,6744844560,18340,18350,18360,18330,20422
20241008,091400,6370219130,18340,18310,18380,18300,32105
20241008,091300,5781028310,18310,18250,18310,18250,10291
20241008,091200,5592866590,18240,18260,18270,18240,9384
20241008,091100,5421602340,18250,18230,18270,18230,10535
20241008,091000,5229372460,18230,18230,18240,18220,9071
20241008,090900,5063997140,18230,18230,18250,18210,14278
20241008,090800,4803720200,18230,18250,18280,18220,28029
20241008,090700,4292454620,18260,18220,18300,18210,12721
20241008,090600,4060231340,18210,18350,18360,18210,31075
20241008,090500,3491029800,18350,18260,18350,18260,33596
20241008,090400,2875784130,18250,18230,18260,18200,16425
20241008,090300,2576502760,18230,18260,18260,18200,17626
20241008,090200,2255207040,18250,18260,18280,18250,20666
20241008,090100,1877679740,18270,18150,18310,18150,41170
20241008,090000,1126440030,18150,18130,18200,18110,61018