stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,191800,29680131720,18100,18100,18100,18100,66695
20241011,191700,29680131720,18100,18100,18100,18100,0
20241011,191600,29680131720,18100,18100,18100,18100,0
20241011,191500,29680131720,18100,18100,18100,18100,0
20241011,191400,29680131720,18100,18100,18100,18100,0
20241011,191300,29680131720,18100,18100,18100,18100,0
20241011,191200,29680131720,18100,18100,18100,18100,0
20241011,191100,29680131720,18100,18100,18100,18100,0
20241011,191000,29680131720,18100,18100,18100,18100,0
20241011,190900,29680131720,18100,18100,18100,18100,0
20241011,190800,29680131720,18100,18100,18100,18100,0
20241011,190700,29680131720,18100,18100,18100,18100,0
20241011,190600,29680131720,18100,18100,18100,18100,0
20241011,190500,29680131720,18100,18100,18100,18100,0
20241011,190400,29680131720,18100,18100,18100,18100,0
20241011,190300,29680131720,18100,18100,18100,18100,0
20241011,190200,29680131720,18100,18100,18100,18100,0
20241011,190100,29680131720,18100,18100,18100,18100,0
20241011,190000,29680131720,18100,18100,18100,18100,0
20241011,185900,29680131720,18100,18100,18100,18100,0
20241011,185800,29680131720,18100,18100,18100,18100,0
20241011,185700,29680131720,18100,18100,18100,18100,0
20241011,185600,29680131720,18100,18100,18100,18100,0
20241011,185500,29680131720,18100,18100,18100,18100,0
20241011,185400,29680131720,18100,18100,18100,18100,0
20241011,185300,29680131720,18100,18100,18100,18100,0
20241011,185200,29680131720,18100,18100,18100,18100,0
20241011,185100,29680131720,18100,18100,18100,18100,0
20241011,185000,29680131720,18100,18100,18100,18100,0
20241011,184900,29680131720,18100,18100,18100,18100,0
20241011,184800,29680131720,18100,18100,18100,18100,66695
20241011,184700,29680131720,18100,18100,18100,18100,0
20241011,184600,29680131720,18100,18100,18100,18100,0
20241011,184500,29680131720,18100,18100,18100,18100,0
20241011,184400,29680131720,18100,18100,18100,18100,0
20241011,184300,29680131720,18100,18100,18100,18100,0
20241011,184200,29680131720,18100,18100,18100,18100,0
20241011,184100,29680131720,18100,18100,18100,18100,0
20241011,184000,29680131720,18100,18100,18100,18100,0
20241011,183900,29680131720,18100,18100,18100,18100,0
20241011,183800,29680131720,18100,18100,18100,18100,0
20241011,183700,29680131720,18100,18100,18100,18100,0
20241011,183600,29680131720,18100,18100,18100,18100,0
20241011,183500,29680131720,18100,18100,18100,18100,0
20241011,183400,29680131720,18100,18100,18100,18100,0
20241011,183300,29680131720,18100,18100,18100,18100,0
20241011,183200,29680131720,18100,18100,18100,18100,0
20241011,183100,29680131720,18100,18100,18100,18100,0
20241011,183000,29680131720,18100,18100,18100,18100,0
20241011,182900,29680131720,18100,18100,18100,18100,0
20241011,182800,29680131720,18100,18100,18100,18100,0
20241011,182700,29680131720,18100,18100,18100,18100,0
20241011,182600,29680131720,18100,18100,18100,18100,0
20241011,182500,29680131720,18100,18100,18100,18100,0
20241011,182400,29680131720,18100,18100,18100,18100,0
20241011,182300,29680131720,18100,18100,18100,18100,0
20241011,182200,29680131720,18100,18100,18100,18100,0
20241011,182100,29680131720,18100,18100,18100,18100,0
20241011,182000,29680131720,18100,18100,18100,18100,0
20241011,181900,29680131720,18100,18100,18100,18100,0
20241011,181800,29680131720,18100,18100,18100,18100,66695
20241011,181700,29680131720,18100,18100,18100,18100,0
20241011,181600,29680131720,18100,18100,18100,18100,0
20241011,181500,29680131720,18100,18100,18100,18100,0
20241011,181400,29680131720,18100,18100,18100,18100,0
20241011,181300,29680131720,18100,18100,18100,18100,0
20241011,181200,29680131720,18100,18100,18100,18100,0
20241011,181100,29680131720,18100,18100,18100,18100,0
20241011,181000,29680131720,18100,18100,18100,18100,0
20241011,180900,29680131720,18100,18100,18100,18100,0
20241011,180800,29680131720,18100,18100,18100,18100,0
20241011,180700,29680131720,18100,18100,18100,18100,0
20241011,180600,29680131720,18100,18100,18100,18100,0
20241011,180500,29680131720,18100,18100,18100,18100,0
20241011,180400,29680131720,18100,18100,18100,18100,0
20241011,180300,29680131720,18100,18100,18100,18100,0
20241011,180200,29680131720,18100,18100,18100,18100,0
20241011,180100,29680131720,18100,18100,18100,18100,0
20241011,180000,29680131720,18100,18100,18100,18100,0
20241011,175900,29680131720,18100,18100,18100,18100,0
20241011,175800,29680131720,18100,18100,18100,18100,0
20241011,175700,29680131720,18100,18100,18100,18100,0
20241011,175600,29680131720,18100,18100,18100,18100,0
20241011,175500,29680131720,18100,18100,18100,18100,0
20241011,175400,29680131720,18100,18100,18100,18100,0
20241011,175300,29680131720,18100,18100,18100,18100,0
20241011,175200,29680131720,18100,18100,18100,18100,0
20241011,175100,29680131720,18100,18100,18100,18100,0
20241011,175000,29680131720,18100,18100,18100,18100,0
20241011,174900,29680131720,18100,18100,18100,18100,0
20241011,174800,29680131720,18100,18100,18100,18100,66695
20241011,174700,29680131720,18100,18100,18100,18100,0
20241011,174600,29680131720,18100,18100,18100,18100,0
20241011,174500,29680131720,18100,18100,18100,18100,0
20241011,174400,29680131720,18100,18100,18100,18100,0
20241011,174300,29680131720,18100,18100,18100,18100,0
20241011,174200,29680131720,18100,18100,18100,18100,0
20241011,174100,29680131720,18100,18100,18100,18100,0
20241011,174000,29680131720,18100,18100,18100,18100,0
20241011,173900,29680131720,18100,18100,18100,18100,0
20241011,173800,29680131720,18100,18100,18100,18100,0
20241011,173700,29680131720,18100,18100,18100,18100,0
20241011,173600,29680131720,18100,18100,18100,18100,0
20241011,173500,29680131720,18100,18100,18100,18100,0
20241011,173400,29680131720,18100,18100,18100,18100,0
20241011,173300,29680131720,18100,18100,18100,18100,0
20241011,173200,29680131720,18100,18100,18100,18100,0
20241011,173100,29680131720,18100,18100,18100,18100,0
20241011,173000,29680131720,18100,18100,18100,18100,0
20241011,172900,29680131720,18100,18100,18100,18100,0
20241011,172800,29680131720,18100,18100,18100,18100,0
20241011,172700,29680131720,18100,18100,18100,18100,0
20241011,172600,29680131720,18100,18100,18100,18100,0
20241011,172500,29680131720,18100,18100,18100,18100,0
20241011,172400,29680131720,18100,18100,18100,18100,0
20241011,172300,29680131720,18100,18100,18100,18100,0
20241011,172200,29680131720,18100,18100,18100,18100,0
20241011,172100,29680131720,18100,18100,18100,18100,0
20241011,172000,29680131720,18100,18100,18100,18100,0
20241011,171900,29680131720,18100,18100,18100,18100,0
20241011,171800,29680131720,18100,18100,18100,18100,66695
20241011,171700,29680131720,18100,18100,18100,18100,0
20241011,171600,29680131720,18100,18100,18100,18100,0
20241011,171500,29680131720,18100,18100,18100,18100,0
20241011,171400,29680131720,18100,18100,18100,18100,0
20241011,171300,29680131720,18100,18100,18100,18100,0
20241011,171200,29680131720,18100,18100,18100,18100,0
20241011,171100,29680131720,18100,18100,18100,18100,0
20241011,171000,29680131720,18100,18100,18100,18100,0
20241011,170900,29680131720,18100,18100,18100,18100,0
20241011,170800,29680131720,18100,18100,18100,18100,0
20241011,170700,29680131720,18100,18100,18100,18100,0
20241011,170600,29680131720,18100,18100,18100,18100,0
20241011,170500,29680131720,18100,18100,18100,18100,0
20241011,170400,29680131720,18100,18100,18100,18100,0
20241011,170300,29680131720,18100,18100,18100,18100,0
20241011,170200,29680131720,18100,18100,18100,18100,0
20241011,170100,29680131720,18100,18100,18100,18100,0
20241011,170000,29680131720,18100,18100,18100,18100,0
20241011,165900,29680131720,18100,18100,18100,18100,0
20241011,165800,29680131720,18100,18100,18100,18100,0
20241011,165700,29680131720,18100,18100,18100,18100,0
20241011,165600,29680131720,18100,18100,18100,18100,0
20241011,165500,29680131720,18100,18100,18100,18100,0
20241011,165400,29680131720,18100,18100,18100,18100,0
20241011,165300,29680131720,18100,18100,18100,18100,0
20241011,165200,29680131720,18100,18100,18100,18100,0
20241011,165100,29680131720,18100,18100,18100,18100,0
20241011,165000,29680131720,18100,18100,18100,18100,0
20241011,164900,29680131720,18100,18100,18100,18100,0
20241011,164800,29680131720,18100,18100,18100,18100,66695
20241011,164700,29680131720,18100,18100,18100,18100,0
20241011,164600,29680131720,18100,18100,18100,18100,0
20241011,164500,29680131720,18100,18100,18100,18100,0
20241011,164400,29680131720,18100,18100,18100,18100,0
20241011,164300,29680131720,18100,18100,18100,18100,0
20241011,164200,29680131720,18100,18100,18100,18100,0
20241011,164100,29680131720,18100,18100,18100,18100,0
20241011,164000,29680131720,18100,18100,18100,18100,0
20241011,163900,29680131720,18100,18100,18100,18100,0
20241011,163800,29680131720,18100,18100,18100,18100,0
20241011,163700,29680131720,18100,18100,18100,18100,0
20241011,163600,29680131720,18100,18100,18100,18100,0
20241011,163500,29680131720,18100,18100,18100,18100,0
20241011,163400,29680131720,18100,18100,18100,18100,0
20241011,163300,29680131720,18100,18100,18100,18100,0
20241011,163200,29680131720,18100,18100,18100,18100,0
20241011,163100,29680131720,18100,18100,18100,18100,0
20241011,163000,29680131720,18100,18100,18100,18100,0
20241011,162900,29680131720,18100,18100,18100,18100,0
20241011,162800,29680131720,18100,18100,18100,18100,0
20241011,162700,29680131720,18100,18100,18100,18100,0
20241011,162600,29680131720,18100,18100,18100,18100,0
20241011,162500,29680131720,18100,18100,18100,18100,0
20241011,162400,29680131720,18100,18100,18100,18100,0
20241011,162300,29680131720,18100,18100,18100,18100,0
20241011,162200,29680131720,18100,18100,18100,18100,0
20241011,162100,29680131720,18100,18100,18100,18100,0
20241011,162000,29680131720,18100,18100,18100,18100,0
20241011,161900,29680131720,18100,18100,18100,18100,0
20241011,161800,29680131720,18100,18100,18100,18100,66695
20241011,161700,29680131720,18100,18100,18100,18100,0
20241011,161600,29680131720,18100,18100,18100,18100,0
20241011,161500,29680131720,18100,18100,18100,18100,0
20241011,161400,29680131720,18100,18100,18100,18100,0
20241011,161300,29680131720,18100,18100,18100,18100,0
20241011,161200,29680131720,18100,18100,18100,18100,0
20241011,161100,29680131720,18100,18100,18100,18100,0
20241011,161000,29680131720,18100,18100,18100,18100,0
20241011,160900,29680131720,18100,18100,18100,18100,0
20241011,160800,29680131720,18100,18100,18100,18100,0
20241011,160700,29680131720,18100,18100,18100,18100,0
20241011,160600,29680131720,18100,18100,18100,18100,0
20241011,160500,29680131720,18100,18100,18100,18100,0
20241011,160400,29680131720,18100,18100,18100,18100,0
20241011,160300,29680131720,18100,18100,18100,18100,0
20241011,160200,29680131720,18100,18100,18100,18100,0
20241011,160100,29680131720,18100,18100,18100,18100,0
20241011,160000,29680131720,18100,18100,18100,18100,0
20241011,155900,29680131720,18100,18100,18100,18100,0
20241011,155800,29680131720,18100,18100,18100,18100,0
20241011,155700,29680131720,18100,18100,18100,18100,0
20241011,155600,29680131720,18100,18100,18100,18100,0
20241011,155500,29680131720,18100,18100,18100,18100,0
20241011,155400,29680131720,18100,18100,18100,18100,0
20241011,155300,29680131720,18100,18100,18100,18100,0
20241011,155200,29680131720,18100,18100,18100,18100,0
20241011,155100,29680131720,18100,18100,18100,18100,0
20241011,155000,29680131720,18100,18100,18100,18100,0
20241011,154900,29680131720,18100,18100,18100,18100,0
20241011,154800,29680131720,18100,18100,18100,18100,66695
20241011,154700,29680131720,18100,18100,18100,18100,0
20241011,154600,29680131720,18100,18100,18100,18100,0
20241011,154500,29680131720,18100,18100,18100,18100,0
20241011,154400,29680131720,18100,18100,18100,18100,0
20241011,154300,29680131720,18100,18100,18100,18100,0
20241011,154200,29680131720,18100,18100,18100,18100,0
20241011,154100,29680131720,18100,18100,18100,18100,0
20241011,154000,29680131720,18100,18100,18100,18100,0
20241011,153900,29680131720,18100,18100,18100,18100,0
20241011,153800,29680131720,18100,18100,18100,18100,0
20241011,153700,29680131720,18100,18100,18100,18100,0
20241011,153600,29680131720,18100,18100,18100,18100,0
20241011,153500,29680131720,18100,18100,18100,18100,0
20241011,153400,29680131720,18100,18100,18100,18100,0
20241011,153300,29680131720,18100,18100,18100,18100,0
20241011,153200,29680131720,18100,18100,18100,18100,0
20241011,153100,29680131720,18100,18100,18100,18100,0
20241011,153000,29680131720,18100,18100,18100,18100,66695
20241011,152900,28472952220,18100,18100,18100,18100,0
20241011,152800,28472952220,18100,18100,18100,18100,0
20241011,152700,28472952220,18100,18100,18100,18100,0
20241011,152600,28472952220,18100,18100,18100,18100,0
20241011,152500,28472952220,18100,18100,18100,18100,0
20241011,152400,28472952220,18100,18100,18100,18100,0
20241011,152300,28472952220,18100,18100,18100,18100,0
20241011,152200,28472952220,18100,18100,18100,18100,0
20241011,152100,28472952220,18100,18100,18100,18100,0
20241011,152000,28472952220,18100,18100,18100,18100,0
20241011,151900,28472952220,18100,18090,18100,18080,5733
20241011,151800,28369261210,18080,18090,18090,18070,5077
20241011,151700,28277463430,18090,18090,18100,18080,7738
20241011,151600,28137463000,18090,18100,18100,18080,9057
20241011,151500,27973618660,18090,18100,18110,18090,2424
20241011,151400,27929743730,18100,18110,18120,18100,2102
20241011,151300,27891685390,18110,18100,18120,18090,1152
20241011,151200,27870829430,18100,18090,18100,18080,2441
20241011,151100,27826674640,18090,18110,18110,18080,3840
20241011,151000,27757187100,18110,18110,18120,18090,2961
20241011,150900,27703593060,18110,18110,18120,18100,9109
20241011,150800,27538633200,18120,18110,18120,18100,1964
20241011,150700,27503065160,18110,18110,18120,18100,2441
20241011,150600,27458859080,18110,18110,18120,18100,3366
20241011,150500,27397907880,18110,18120,18130,18110,2971
20241011,150400,27344088160,18130,18120,18130,18110,2114
20241011,150300,27305774600,18120,18110,18120,18100,1587
20241011,150200,27277033770,18110,18100,18110,18090,4955
20241011,150100,27187332630,18100,18090,18100,18080,1850
20241011,150000,27153864210,18080,18080,18090,18080,2079
20241011,145900,27116261830,18080,18090,18090,18070,3672
20241011,145800,27049869210,18080,18090,18090,18080,3886
20241011,145700,26979607360,18090,18090,18100,18080,1834
20241011,145600,26946430320,18080,18080,18100,18080,4321
20241011,145500,26868294390,18080,18090,18100,18080,4212
20241011,145400,26792101940,18100,18090,18100,18080,759
20241011,145300,26778372040,18100,18090,18100,18060,7233
20241011,145200,26647626730,18090,18090,18100,18080,2676
20241011,145100,26599218470,18090,18100,18110,18090,3799
20241011,145000,26530469250,18100,18110,18110,18100,1505
20241011,144900,26503219870,18110,18110,18110,18090,1288
20241011,144800,26479910650,18110,18110,18110,18100,1235
20241011,144700,26457550880,18110,18110,18120,18080,11600
20241011,144600,26247622390,18120,18110,18120,18100,990
20241011,144500,26229690770,18110,18120,18120,18070,16527
20241011,144400,25930756360,18120,18120,18120,18100,2986
20241011,144300,25876670390,18120,18100,18130,18100,1892
20241011,144200,25842381390,18110,18130,18130,18100,2678
20241011,144100,25793865230,18130,18110,18140,18110,6660
20241011,144000,25673117310,18120,18120,18120,18110,1244
20241011,143900,25650584570,18120,18120,18120,18100,2454
20241011,143800,25606138630,18120,18090,18120,18090,8395
20241011,143700,25454187330,18100,18080,18100,18080,18374
20241011,143600,25121808610,18080,18080,18090,18080,3410
20241011,143500,25060150070,18090,18110,18120,18080,11899
20241011,143400,24844804110,18120,18110,18120,18110,2572
20241011,143300,24798214870,18120,18130,18140,18110,5206
20241011,143200,24703849710,18140,18120,18140,18120,2948
20241011,143100,24650408290,18130,18140,18140,18120,1284
20241011,143000,24627129400,18120,18130,18140,18120,1135
20241011,142900,24606557190,18140,18110,18140,18100,6619
20241011,142800,24486648940,18120,18110,18120,18100,5694
20241011,142700,24383523090,18110,18110,18130,18100,3184
20241011,142600,24325852520,18110,18130,18140,18100,25539
20241011,142500,23863343810,18120,18140,18140,18120,4736
20241011,142400,23777473140,18140,18150,18150,18130,3726
20241011,142300,23709888750,18140,18130,18150,18130,6300
20241011,142200,23595616480,18130,18140,18150,18130,6672
20241011,142100,23474580990,18140,18150,18150,18140,1861
20241011,142000,23440809470,18150,18150,18160,18140,1883
20241011,141900,23406636390,18150,18160,18170,18150,8216
20241011,141800,23257502000,18160,18170,18180,18150,3565
20241011,141700,23192761060,18170,18190,18190,18160,5497
20241011,141600,23092879250,18190,18180,18190,18180,1153
20241011,141500,23071911930,18190,18180,18190,18170,1153
20241011,141400,23050952360,18180,18160,18180,18160,1124
20241011,141300,23030524070,18160,18160,18170,18160,2120
20241011,141200,22992019120,18170,18160,18170,18150,1836
20241011,141100,22958669080,18160,18160,18160,18150,2387
20241011,141000,22915326150,18150,18160,18160,18150,2813
20241011,140900,22864261350,18150,18170,18170,18150,3309
20241011,140800,22804166060,18170,18180,18190,18160,4792
20241011,140700,22717074200,18180,18160,18180,18160,1915
20241011,140600,22682284030,18160,18160,18170,18160,2566
20241011,140500,22635668670,18160,18150,18170,18150,4183
20241011,140400,22559720860,18160,18150,18160,18150,3946
20241011,140300,22488067760,18150,18140,18150,18140,1384
20241011,140200,22462954920,18140,18140,18140,18130,3633
20241011,140100,22397065920,18140,18130,18150,18120,6385
20241011,140000,22281285530,18130,18170,18170,18120,32608
20241011,135900,21689596830,18170,18160,18180,18160,4073
20241011,135800,21615587940,18160,18170,18180,18160,3507
20241011,135700,21551870430,18170,18160,18170,18160,1406
20241011,135600,21526325680,18170,18170,18180,18160,4319
20241011,135500,21447861400,18170,18170,18180,18170,497
20241011,135400,21438828300,18170,18170,18180,18160,5190
20241011,135300,21344534290,18170,18180,18190,18170,13215
20241011,135200,21104347630,18190,18190,18200,18180,8739
20241011,135100,20945383010,18200,18200,18200,18190,1209
20241011,135000,20923381900,18210,18210,18210,18200,2068
20241011,134900,20885739110,18210,18200,18210,18190,2869
20241011,134800,20833521270,18200,18200,18200,18190,2340
20241011,134700,20790933730,18200,18200,18200,18190,3963
20241011,134600,20718807190,18190,18220,18220,18190,2527
20241011,134500,20672806720,18220,18210,18230,18200,5534
20241011,134400,20572019220,18210,18210,18220,18200,1838
20241011,134300,20538548840,18210,18210,18220,18200,2118
20241011,134200,20499979620,18210,18210,18210,18200,1237
20241011,134100,20477461660,18210,18220,18230,18200,3968
20241011,134000,20405204920,18220,18230,18230,18210,1049
20241011,133900,20386092450,18230,18220,18240,18210,2021
20241011,133800,20349250020,18210,18220,18220,18210,712
20241011,133700,20336280560,18220,18220,18220,18210,988
20241011,133600,20318279480,18220,18220,18230,18200,2649
20241011,133500,20270014260,18220,18200,18220,18180,11164
20241011,133400,20066819540,18190,18200,18200,18190,3472
20241011,133300,20003654250,18200,18190,18200,18180,2604
20241011,133200,19956288600,18200,18190,18200,18190,2178
20241011,133100,19916658950,18200,18200,18200,18180,3788
20241011,133000,19847753700,18190,18200,18210,18180,18708
20241011,132900,19507351010,18210,18210,18210,18200,1650
20241011,132800,19477313910,18200,18210,18210,18200,1505
20241011,132700,19449915590,18200,18210,18210,18200,4009
20241011,132600,19376915430,18220,18220,18220,18210,9222
20241011,132500,19208913380,18220,18230,18240,18220,4115
20241011,132400,19133900890,18240,18240,18240,18230,336
20241011,132300,19127774890,18240,18250,18250,18220,9146
20241011,132200,18961023480,18250,18250,18260,18240,5788
20241011,132100,18855422360,18250,18260,18270,18250,1038
20241011,132000,18836463910,18260,18270,18270,18260,403
20241011,131900,18829101810,18270,18280,18280,18260,445
20241011,131800,18820971460,18270,18270,18280,18260,801
20241011,131700,18806336160,18270,18270,18280,18270,722
20241011,131600,18793140230,18260,18260,18270,18260,1079
20241011,131500,18773427090,18270,18270,18270,18260,196
20241011,131400,18769847250,18270,18260,18270,18250,1859
20241011,131300,18735900170,18260,18250,18260,18240,1636
20241011,131200,18706039370,18250,18270,18270,18250,3923
20241011,131100,18634428940,18260,18270,18280,18260,892
20241011,131000,18618133660,18270,18260,18270,18250,1597
20241011,130900,18588967910,18260,18260,18270,18250,2936
20241011,130800,18535351480,18270,18260,18280,18250,1616
20241011,130700,18505838980,18260,18260,18270,18260,825
20241011,130600,18490771370,18260,18250,18270,18250,599
20241011,130500,18479830780,18250,18250,18270,18250,2192
20241011,130400,18439805880,18260,18260,18270,18250,611
20241011,130300,18428649610,18260,18270,18290,18260,1697
20241011,130200,18397636380,18270,18270,18290,18270,262
20241011,130100,18392847190,18260,18300,18310,18260,2961
20241011,130000,18338716880,18290,18280,18300,18280,995
20241011,125900,18320508660,18280,18300,18310,18280,1967
20241011,125800,18284521780,18300,18310,18310,18300,2994
20241011,125700,18229725460,18300,18320,18320,18300,1586
20241011,125600,18200677370,18320,18320,18320,18310,597
20241011,125500,18189740430,18320,18310,18320,18300,2944
20241011,125400,18135832290,18300,18310,18320,18300,3374
20241011,125300,18074057750,18310,18330,18330,18310,5425
20241011,125200,17974678460,18330,18330,18340,18320,1251
20241011,125100,17951741370,18330,18330,18340,18330,3557
20241011,125000,17886540080,18330,18320,18330,18320,2271
20241011,124900,17844931830,18320,18320,18330,18310,5474
20241011,124800,17744637970,18320,18310,18320,18300,2804
20241011,124700,17693290410,18310,18300,18310,18290,4850
20241011,124600,17604529670,18300,18280,18300,18280,1415
20241011,124500,17578648330,18280,18290,18300,18260,4021
20241011,124400,17505148630,18290,18280,18290,18280,1599
20241011,124300,17475906250,18280,18280,18290,18270,796
20241011,124200,17461356270,18280,18290,18300,18270,1574
20241011,124100,17432583170,18290,18290,18300,18290,829
20241011,124000,17417415910,18300,18280,18300,18270,4656
20241011,123900,17332264230,18290,18280,18290,18260,1610
20241011,123800,17302845400,18280,18280,18290,18270,803
20241011,123700,17288160410,18280,18300,18300,18280,1542
20241011,123600,17259966640,18300,18300,18300,18290,1091
20241011,123500,17240005360,18290,18300,18300,18290,1199
20241011,123400,17218067750,18300,18290,18300,18280,2280
20241011,123300,17176360360,18300,18290,18300,18280,1934
20241011,123200,17140977290,18300,18290,18300,18280,994
20241011,123100,17122795850,18300,18300,18310,18290,1066
20241011,123000,17103290350,18300,18310,18310,18300,1858
20241011,122900,17069277790,18320,18310,18320,18300,1463
20241011,122800,17042490280,18310,18310,18320,18300,1148
20241011,122700,17021473030,18310,18290,18320,18290,4163
20241011,122600,16945277160,18280,18290,18300,18280,1399
20241011,122500,16919692590,18300,18300,18300,18280,1389
20241011,122400,16894284670,18290,18300,18310,18290,1661
20241011,122300,16863893290,18300,18300,18300,18290,1071
20241011,122200,16844298280,18300,18300,18310,18290,2923
20241011,122100,16790805820,18300,18310,18310,18300,468
20241011,122000,16782236770,18310,18310,18310,18300,2020
20241011,121900,16745261010,18310,18300,18310,18290,5763
20241011,121800,16639797400,18300,18300,18300,18290,2034
20241011,121700,16602583980,18300,18290,18300,18280,3587
20241011,121600,16536965910,18290,18280,18290,18280,3757
20241011,121500,16468265780,18290,18280,18290,18280,1585
20241011,121400,16439285230,18290,18280,18290,18280,1415
20241011,121300,16413412340,18280,18290,18290,18280,502
20241011,121200,16404231310,18280,18290,18290,18280,1143
20241011,121100,16383326000,18290,18260,18290,18260,2125
20241011,121000,16344488020,18250,18250,18270,18250,4078
20241011,120900,16270005490,18250,18260,18260,18240,1025
20241011,120800,16251298260,18260,18250,18260,18250,1248
20241011,120700,16228517780,18250,18270,18270,18240,1694
20241011,120600,16197601150,18270,18270,18270,18250,2099
20241011,120500,16159263420,18270,18280,18280,18260,5293
20241011,120400,16062535580,18280,18270,18280,18270,1514
20241011,120300,16034859990,18270,18270,18270,18260,956
20241011,120200,16017395390,18260,18270,18270,18260,1359
20241011,120100,15992569480,18270,18270,18270,18260,1473
20241011,120000,15965658030,18270,18260,18280,18250,2915
20241011,115900,15912432620,18270,18260,18270,18260,832
20241011,115800,15897234220,18270,18260,18270,18250,1037
20241011,115700,15878298170,18260,18240,18260,18240,3435
20241011,115600,15815597330,18240,18240,18250,18240,2324
20241011,115500,15773206780,18240,18240,18240,18230,3660
20241011,115400,15706449250,18240,18220,18240,18220,513
20241011,115300,15697095230,18230,18230,18230,18220,771
20241011,115200,15683040720,18220,18220,18230,18220,489
20241011,115100,15674126610,18230,18230,18230,18220,885
20241011,115000,15657993760,18230,18230,18230,18220,1285
20241011,114900,15634574660,18230,18230,18240,18220,1011
20241011,114800,15616144420,18220,18220,18240,18220,2413
20241011,114700,15572157290,18230,18230,18230,18220,1528
20241011,114600,15544303950,18220,18230,18230,18220,327
20241011,114500,15538342850,18230,18230,18230,18210,952
20241011,114400,15520990850,18230,18220,18230,18210,1328
20241011,114300,15496789810,18230,18230,18230,18220,455
20241011,114200,15488496610,18220,18220,18230,18210,2820
20241011,114100,15437122440,18230,18230,18230,18210,1433
20241011,114000,15411008530,18230,18220,18230,18210,1124
20241011,113900,15390529670,18220,18230,18230,18210,1218
20241011,113800,15368335880,18230,18210,18230,18210,894
20241011,113700,15352051230,18220,18220,18230,18210,1441
20241011,113600,15325795990,18220,18220,18220,18210,1075
20241011,113500,15306214520,18220,18210,18220,18210,2364
20241011,113400,15263157540,18220,18220,18220,18210,945
20241011,113300,15245943560,18220,18220,18220,18210,515
20241011,113200,15236564260,18220,18220,18220,18210,1512
20241011,113100,15209022390,18220,18230,18230,18210,831
20241011,113000,15193880500,18230,18230,18230,18220,464
20241011,112900,15185423330,18230,18230,18230,18200,3628
20241011,112800,15119356420,18230,18220,18230,18210,1465
20241011,112700,15092666820,18220,18220,18230,18220,1431
20241011,112600,15066583230,18230,18230,18230,18220,1075
20241011,112500,15046991230,18230,18230,18230,18190,5779
20241011,112400,14941789630,18230,18230,18240,18220,1408
20241011,112300,14916122190,18230,18230,18230,18220,631
20241011,112200,14904619900,18230,18250,18260,18210,11826
20241011,112100,14688898550,18250,18230,18260,18220,2899
20241011,112000,14636005510,18230,18240,18250,18220,2596
20241011,111900,14588637740,18250,18210,18250,18200,6530
20241011,111800,14469643450,18210,18210,18210,18200,1057
20241011,111700,14450396460,18210,18200,18210,18190,3613
20241011,111600,14384639680,18200,18200,18200,18190,1731
20241011,111500,14353135730,18200,18200,18200,18190,638
20241011,111400,14341526840,18200,18200,18200,18190,1159
20241011,111300,14320433640,18200,18200,18210,18190,3883
20241011,111200,14249759140,18200,18210,18210,18200,1243
20241011,111100,14227130670,18200,18210,18210,18200,1750
20241011,111000,14195272180,18210,18200,18210,18200,575
20241011,110900,14184801800,18210,18200,18210,18200,2487
20241011,110800,14139528240,18200,18210,18210,18200,5503
20241011,110700,14039366330,18210,18230,18230,18200,4758
20241011,110600,13952713500,18230,18220,18240,18210,1524
20241011,110500,13924935310,18220,18220,18220,18210,2269
20241011,110400,13883601490,18210,18210,18220,18200,2199
20241011,110300,13843561760,18210,18210,18210,18200,1670
20241011,110200,13813151690,18210,18220,18230,18190,1903
20241011,110100,13778507060,18230,18210,18230,18200,2675
20241011,110000,13729775540,18230,18230,18240,18200,1585
20241011,105900,13700903250,18230,18200,18230,18190,989
20241011,105800,13682892120,18200,18200,18210,18190,1946
20241011,105700,13647478530,18200,18220,18220,18190,13077
20241011,105600,13409425540,18220,18220,18230,18210,1672
20241011,105500,13378965350,18220,18220,18240,18210,3169
20241011,105400,13321220520,18230,18240,18240,18220,2708
20241011,105300,13271829990,18240,18220,18240,18210,5376
20241011,105200,13173894420,18220,18230,18240,18220,3868
20241011,105100,13103415250,18220,18250,18250,18220,7095
20241011,105000,12974054560,18250,18260,18260,18240,5964
20241011,104900,12865191600,18270,18260,18270,18260,2562
20241011,104800,12818385150,18260,18260,18280,18260,1791
20241011,104700,12785666080,18270,18260,18270,18250,3224
20241011,104600,12726800450,18260,18250,18260,18250,1181
20241011,104500,12705240310,18250,18250,18260,18240,1859
20241011,104400,12671310980,18250,18240,18250,18230,2361
20241011,104300,12628246220,18230,18230,18240,18230,1923
20241011,104200,12593183210,18240,18240,18240,18230,3927
20241011,104100,12521565750,18240,18260,18260,18240,3520
20241011,104000,12457324810,18260,18250,18260,18250,945
20241011,103900,12440070090,18250,18250,18260,18240,1382
20241011,103800,12414842390,18250,18260,18260,18240,2249
20241011,103700,12373807000,18240,18250,18270,18240,1042
20241011,103600,12354788000,18250,18260,18270,18240,3200
20241011,103500,12296375730,18250,18280,18280,18250,6169
20241011,103400,12183723850,18280,18300,18300,18270,4249
20241011,103300,12106035850,18300,18290,18300,18280,1102
20241011,103200,12085878830,18290,18290,18300,18290,2138
20241011,103100,12046767690,18300,18290,18300,18290,940
20241011,103000,12029572830,18290,18290,18290,18280,1144
20241011,102900,12008651320,18290,18270,18300,18270,5533
20241011,102800,11907491730,18270,18260,18270,18260,942
20241011,102700,11890284320,18270,18270,18270,18260,1447
20241011,102600,11863857540,18270,18270,18270,18260,1810
20241011,102500,11830796470,18270,18270,18270,18260,1154
20241011,102400,11809717740,18260,18270,18270,18260,988
20241011,102300,11791668200,18270,18270,18270,18250,2315
20241011,102200,11749390140,18270,18270,18270,18250,1291
20241011,102100,11725813840,18270,18290,18290,18260,5512
20241011,102000,11625086500,18290,18300,18310,18290,1611
20241011,101900,11595607720,18300,18300,18310,18300,2891
20241011,101800,11542697300,18310,18320,18320,18310,2701
20241011,101700,11493232110,18320,18330,18340,18310,3772
20241011,101600,11424108240,18330,18340,18340,18330,7712
20241011,101500,11282681820,18340,18330,18340,18330,2275
20241011,101400,11240964020,18330,18330,18340,18320,2761
20241011,101300,11190352470,18330,18340,18340,18320,4536
20241011,101200,11107209980,18330,18340,18340,18330,2214
20241011,101100,11066608830,18330,18330,18340,18320,7019
20241011,101000,10937948270,18330,18320,18330,18310,4344
20241011,100900,10858360850,18320,18320,18320,18310,1843
20241011,100800,10824608550,18320,18300,18320,18300,3803
20241011,100700,10754973380,18310,18300,18310,18290,2321
20241011,100600,10712498920,18300,18270,18310,18260,19791
20241011,100500,10350634530,18260,18260,18270,18250,10353
20241011,100400,10161585540,18260,18250,18260,18240,3139
20241011,100300,10104297080,18240,18240,18260,18230,2279
20241011,100200,10062722110,18240,18190,18250,18180,43989
20241011,100100,9261625120,18190,18200,18210,18190,7781
20241011,100000,9120011530,18210,18200,18210,18200,6631
20241011,095900,8999265400,18210,18210,18210,18200,18643
20241011,095800,8659919830,18210,18240,18240,18210,17508
20241011,095700,8340944500,18240,18280,18280,18230,15135
20241011,095600,8064740360,18280,18280,18280,18270,6928
20241011,095500,7938112740,18280,18280,18290,18280,1355
20241011,095400,7913336850,18280,18300,18300,18280,2526
20241011,095300,7867142170,18300,18280,18300,18270,4617
20241011,095200,7782766970,18280,18310,18320,18270,9794
20241011,095100,7603574150,18320,18310,18320,18300,2920
20241011,095000,7550109170,18320,18330,18340,18310,2273
20241011,094900,7508442100,18330,18330,18340,18330,1057
20241011,094800,7489062320,18330,18320,18340,18300,7592
20241011,094700,7349964890,18330,18320,18330,18310,4179
20241011,094600,7273411600,18320,18310,18340,18310,2650
20241011,094500,7224875210,18320,18330,18340,18320,1817
20241011,094400,7191576960,18340,18340,18340,18320,2467
20241011,094300,7146348310,18340,18330,18340,18320,3096
20241011,094200,7089594490,18330,18310,18340,18300,8700
20241011,094100,6930206500,18320,18320,18320,18310,1628
20241011,094000,6900393370,18320,18300,18330,18290,9779
20241011,093900,6721372200,18300,18300,18310,18300,1894
20241011,093800,6686711120,18310,18300,18320,18300,3768
20241011,093700,6617733970,18300,18320,18320,18300,3966
20241011,093600,6545140340,18320,18330,18330,18320,1342
20241011,093500,6520551150,18330,18310,18330,18310,2876
20241011,093400,6467854220,18320,18320,18320,18310,3919
20241011,093300,6396063820,18320,18320,18320,18300,4630
20241011,093200,6311294070,18320,18330,18330,18290,11287
20241011,093100,6104577470,18340,18360,18380,18330,5778
20241011,093000,5998521170,18370,18360,18380,18360,2722
20241011,092900,5948517290,18360,18360,18370,18350,1312
20241011,092800,5924430880,18370,18360,18380,18360,3526
20241011,092700,5859656660,18370,18350,18370,18330,4502
20241011,092600,5777053490,18350,18370,18370,18330,2468
20241011,092500,5731751320,18370,18370,18370,18360,4909
20241011,092400,5641594250,18370,18360,18370,18360,10322
20241011,092300,5451988360,18360,18370,18380,18350,7428
20241011,092200,5315576810,18370,18340,18380,18330,12999
20241011,092100,5077101050,18330,18340,18350,18330,3852
20241011,092000,5006487600,18340,18350,18370,18340,1961
20241011,091900,4970502310,18370,18330,18370,18330,2416
20241011,091800,4926166370,18340,18330,18360,18310,5414
20241011,091700,4826980800,18330,18350,18350,18320,4263
20241011,091600,4748828310,18350,18350,18390,18320,16906
20241011,091500,4438550040,18340,18350,18360,18340,2800
20241011,091400,4387178890,18350,18370,18370,18350,8823
20241011,091300,4225226890,18370,18390,18410,18370,7206
20241011,091200,4092736740,18390,18400,18430,18380,6677
20241011,091100,3969904250,18400,18430,18440,18370,15855
20241011,091000,3678099040,18430,18450,18450,18430,9335
20241011,090900,3505918570,18450,18440,18450,18430,6647
20241011,090800,3383330870,18450,18400,18460,18400,33085
20241011,090700,2773319690,18400,18390,18410,18380,13774
20241011,090600,2519874220,18390,18370,18400,18340,20834
20241011,090500,2137114810,18370,18360,18390,18360,9573
20241011,090400,1961131380,18390,18390,18410,18350,16235
20241011,090300,1662594610,18390,18350,18400,18320,24276
20241011,090200,1216677310,18360,18320,18370,18320,18038
20241011,090100,885614390,18320,18320,18360,18300,9895
20241011,090000,704315450,18280,18290,18390,18250,38306