stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185900,19445100050,17040,17040,17040,17040,80291
20241007,185800,19445100050,17040,17040,17040,17040,0
20241007,185700,19445100050,17040,17040,17040,17040,0
20241007,185600,19445100050,17040,17040,17040,17040,0
20241007,185500,19445100050,17040,17040,17040,17040,0
20241007,185400,19445100050,17040,17040,17040,17040,0
20241007,185300,19445100050,17040,17040,17040,17040,0
20241007,185200,19445100050,17040,17040,17040,17040,0
20241007,185100,19445100050,17040,17040,17040,17040,0
20241007,185000,19445100050,17040,17040,17040,17040,0
20241007,184900,19445100050,17040,17040,17040,17040,0
20241007,184800,19445100050,17040,17040,17040,17040,0
20241007,184700,19445100050,17040,17040,17040,17040,0
20241007,184600,19445100050,17040,17040,17040,17040,0
20241007,184500,19445100050,17040,17040,17040,17040,0
20241007,184400,19445100050,17040,17040,17040,17040,0
20241007,184300,19445100050,17040,17040,17040,17040,0
20241007,184200,19445100050,17040,17040,17040,17040,0
20241007,184100,19445100050,17040,17040,17040,17040,0
20241007,184000,19445100050,17040,17040,17040,17040,0
20241007,183900,19445100050,17040,17040,17040,17040,0
20241007,183800,19445100050,17040,17040,17040,17040,0
20241007,183700,19445100050,17040,17040,17040,17040,0
20241007,183600,19445100050,17040,17040,17040,17040,0
20241007,183500,19445100050,17040,17040,17040,17040,0
20241007,183400,19445100050,17040,17040,17040,17040,0
20241007,183300,19445100050,17040,17040,17040,17040,0
20241007,183200,19445100050,17040,17040,17040,17040,0
20241007,183100,19445100050,17040,17040,17040,17040,0
20241007,183000,19445100050,17040,17040,17040,17040,0
20241007,182900,19445100050,17040,17040,17040,17040,80291
20241007,182800,19445100050,17040,17040,17040,17040,0
20241007,182700,19445100050,17040,17040,17040,17040,0
20241007,182600,19445100050,17040,17040,17040,17040,0
20241007,182500,19445100050,17040,17040,17040,17040,0
20241007,182400,19445100050,17040,17040,17040,17040,0
20241007,182300,19445100050,17040,17040,17040,17040,0
20241007,182200,19445100050,17040,17040,17040,17040,0
20241007,182100,19445100050,17040,17040,17040,17040,0
20241007,182000,19445100050,17040,17040,17040,17040,0
20241007,181900,19445100050,17040,17040,17040,17040,0
20241007,181800,19445100050,17040,17040,17040,17040,0
20241007,181700,19445100050,17040,17040,17040,17040,0
20241007,181600,19445100050,17040,17040,17040,17040,0
20241007,181500,19445100050,17040,17040,17040,17040,0
20241007,181400,19445100050,17040,17040,17040,17040,0
20241007,181300,19445100050,17040,17040,17040,17040,0
20241007,181200,19445100050,17040,17040,17040,17040,0
20241007,181100,19445100050,17040,17040,17040,17040,0
20241007,181000,19445100050,17040,17040,17040,17040,0
20241007,180900,19445100050,17040,17040,17040,17040,0
20241007,180800,19445100050,17040,17040,17040,17040,0
20241007,180700,19445100050,17040,17040,17040,17040,0
20241007,180600,19445100050,17040,17040,17040,17040,0
20241007,180500,19445100050,17040,17040,17040,17040,0
20241007,180400,19445100050,17040,17040,17040,17040,0
20241007,180300,19445100050,17040,17040,17040,17040,0
20241007,180200,19445100050,17040,17040,17040,17040,0
20241007,180100,19445100050,17040,17040,17040,17040,0
20241007,180000,19445100050,17040,17040,17040,17040,0
20241007,175900,19445100050,17040,17040,17040,17040,80291
20241007,175800,19445100050,17040,17040,17040,17040,0
20241007,175700,19445100050,17040,17040,17040,17040,0
20241007,175600,19445100050,17040,17040,17040,17040,0
20241007,175500,19445100050,17040,17040,17040,17040,0
20241007,175400,19445100050,17040,17040,17040,17040,0
20241007,175300,19445100050,17040,17040,17040,17040,0
20241007,175200,19445100050,17040,17040,17040,17040,0
20241007,175100,19445100050,17040,17040,17040,17040,0
20241007,175000,19445100050,17040,17040,17040,17040,0
20241007,174900,19445100050,17040,17040,17040,17040,0
20241007,174800,19445100050,17040,17040,17040,17040,0
20241007,174700,19445100050,17040,17040,17040,17040,0
20241007,174600,19445100050,17040,17040,17040,17040,0
20241007,174500,19445100050,17040,17040,17040,17040,0
20241007,174400,19445100050,17040,17040,17040,17040,0
20241007,174300,19445100050,17040,17040,17040,17040,0
20241007,174200,19445100050,17040,17040,17040,17040,0
20241007,174100,19445100050,17040,17040,17040,17040,0
20241007,174000,19445100050,17040,17040,17040,17040,0
20241007,173900,19445100050,17040,17040,17040,17040,0
20241007,173800,19445100050,17040,17040,17040,17040,0
20241007,173700,19445100050,17040,17040,17040,17040,0
20241007,173600,19445100050,17040,17040,17040,17040,0
20241007,173500,19445100050,17040,17040,17040,17040,0
20241007,173400,19445100050,17040,17040,17040,17040,0
20241007,173300,19445100050,17040,17040,17040,17040,0
20241007,173200,19445100050,17040,17040,17040,17040,0
20241007,173100,19445100050,17040,17040,17040,17040,0
20241007,173000,19445100050,17040,17040,17040,17040,0
20241007,172900,19445100050,17040,17040,17040,17040,80291
20241007,172800,19445100050,17040,17040,17040,17040,0
20241007,172700,19445100050,17040,17040,17040,17040,0
20241007,172600,19445100050,17040,17040,17040,17040,0
20241007,172500,19445100050,17040,17040,17040,17040,0
20241007,172400,19445100050,17040,17040,17040,17040,0
20241007,172300,19445100050,17040,17040,17040,17040,0
20241007,172200,19445100050,17040,17040,17040,17040,0
20241007,172100,19445100050,17040,17040,17040,17040,0
20241007,172000,19445100050,17040,17040,17040,17040,0
20241007,171900,19445100050,17040,17040,17040,17040,0
20241007,171800,19445100050,17040,17040,17040,17040,0
20241007,171700,19445100050,17040,17040,17040,17040,0
20241007,171600,19445100050,17040,17040,17040,17040,0
20241007,171500,19445100050,17040,17040,17040,17040,0
20241007,171400,19445100050,17040,17040,17040,17040,0
20241007,171300,19445100050,17040,17040,17040,17040,0
20241007,171200,19445100050,17040,17040,17040,17040,0
20241007,171100,19445100050,17040,17040,17040,17040,0
20241007,171000,19445100050,17040,17040,17040,17040,0
20241007,170900,19445100050,17040,17040,17040,17040,0
20241007,170800,19445100050,17040,17040,17040,17040,0
20241007,170700,19445100050,17040,17040,17040,17040,0
20241007,170600,19445100050,17040,17040,17040,17040,0
20241007,170500,19445100050,17040,17040,17040,17040,0
20241007,170400,19445100050,17040,17040,17040,17040,0
20241007,170300,19445100050,17040,17040,17040,17040,0
20241007,170200,19445100050,17040,17040,17040,17040,0
20241007,170100,19445100050,17040,17040,17040,17040,0
20241007,170000,19445100050,17040,17040,17040,17040,0
20241007,165900,19445100050,17040,17040,17040,17040,80291
20241007,165800,19445100050,17040,17040,17040,17040,0
20241007,165700,19445100050,17040,17040,17040,17040,0
20241007,165600,19445100050,17040,17040,17040,17040,0
20241007,165500,19445100050,17040,17040,17040,17040,0
20241007,165400,19445100050,17040,17040,17040,17040,0
20241007,165300,19445100050,17040,17040,17040,17040,0
20241007,165200,19445100050,17040,17040,17040,17040,0
20241007,165100,19445100050,17040,17040,17040,17040,0
20241007,165000,19445100050,17040,17040,17040,17040,0
20241007,164900,19445100050,17040,17040,17040,17040,0
20241007,164800,19445100050,17040,17040,17040,17040,0
20241007,164700,19445100050,17040,17040,17040,17040,0
20241007,164600,19445100050,17040,17040,17040,17040,0
20241007,164500,19445100050,17040,17040,17040,17040,0
20241007,164400,19445100050,17040,17040,17040,17040,0
20241007,164300,19445100050,17040,17040,17040,17040,0
20241007,164200,19445100050,17040,17040,17040,17040,0
20241007,164100,19445100050,17040,17040,17040,17040,0
20241007,164000,19445100050,17040,17040,17040,17040,0
20241007,163900,19445100050,17040,17040,17040,17040,0
20241007,163800,19445100050,17040,17040,17040,17040,0
20241007,163700,19445100050,17040,17040,17040,17040,0
20241007,163600,19445100050,17040,17040,17040,17040,0
20241007,163500,19445100050,17040,17040,17040,17040,0
20241007,163400,19445100050,17040,17040,17040,17040,0
20241007,163300,19445100050,17040,17040,17040,17040,0
20241007,163200,19445100050,17040,17040,17040,17040,0
20241007,163100,19445100050,17040,17040,17040,17040,0
20241007,163000,19445100050,17040,17040,17040,17040,0
20241007,162900,19445100050,17040,17040,17040,17040,80291
20241007,162800,19445100050,17040,17040,17040,17040,0
20241007,162700,19445100050,17040,17040,17040,17040,0
20241007,162600,19445100050,17040,17040,17040,17040,0
20241007,162500,19445100050,17040,17040,17040,17040,0
20241007,162400,19445100050,17040,17040,17040,17040,0
20241007,162300,19445100050,17040,17040,17040,17040,0
20241007,162200,19445100050,17040,17040,17040,17040,0
20241007,162100,19445100050,17040,17040,17040,17040,0
20241007,162000,19445100050,17040,17040,17040,17040,0
20241007,161900,19445100050,17040,17040,17040,17040,0
20241007,161800,19445100050,17040,17040,17040,17040,0
20241007,161700,19445100050,17040,17040,17040,17040,0
20241007,161600,19445100050,17040,17040,17040,17040,0
20241007,161500,19445100050,17040,17040,17040,17040,0
20241007,161400,19445100050,17040,17040,17040,17040,0
20241007,161300,19445100050,17040,17040,17040,17040,0
20241007,161200,19445100050,17040,17040,17040,17040,0
20241007,161100,19445100050,17040,17040,17040,17040,0
20241007,161000,19445100050,17040,17040,17040,17040,0
20241007,160900,19445100050,17040,17040,17040,17040,0
20241007,160800,19445100050,17040,17040,17040,17040,0
20241007,160700,19445100050,17040,17040,17040,17040,0
20241007,160600,19445100050,17040,17040,17040,17040,0
20241007,160500,19445100050,17040,17040,17040,17040,0
20241007,160400,19445100050,17040,17040,17040,17040,0
20241007,160300,19445100050,17040,17040,17040,17040,0
20241007,160200,19445100050,17040,17040,17040,17040,0
20241007,160100,19445100050,17040,17040,17040,17040,0
20241007,160000,19445100050,17040,17040,17040,17040,0
20241007,155900,19445100050,17040,17040,17040,17040,80291
20241007,155800,19445100050,17040,17040,17040,17040,0
20241007,155700,19445100050,17040,17040,17040,17040,0
20241007,155600,19445100050,17040,17040,17040,17040,0
20241007,155500,19445100050,17040,17040,17040,17040,0
20241007,155400,19445100050,17040,17040,17040,17040,0
20241007,155300,19445100050,17040,17040,17040,17040,0
20241007,155200,19445100050,17040,17040,17040,17040,0
20241007,155100,19445100050,17040,17040,17040,17040,0
20241007,155000,19445100050,17040,17040,17040,17040,0
20241007,154900,19445100050,17040,17040,17040,17040,0
20241007,154800,19445100050,17040,17040,17040,17040,0
20241007,154700,19445100050,17040,17040,17040,17040,0
20241007,154600,19445100050,17040,17040,17040,17040,0
20241007,154500,19445100050,17040,17040,17040,17040,0
20241007,154400,19445100050,17040,17040,17040,17040,0
20241007,154300,19445100050,17040,17040,17040,17040,0
20241007,154200,19445100050,17040,17040,17040,17040,0
20241007,154100,19445100050,17040,17040,17040,17040,0
20241007,154000,19445100050,17040,17040,17040,17040,0
20241007,153900,19445100050,17040,17040,17040,17040,0
20241007,153800,19445100050,17040,17040,17040,17040,0
20241007,153700,19445100050,17040,17040,17040,17040,0
20241007,153600,19445100050,17040,17040,17040,17040,0
20241007,153500,19445100050,17040,17040,17040,17040,0
20241007,153400,19445100050,17040,17040,17040,17040,0
20241007,153300,19445100050,17040,17040,17040,17040,0
20241007,153200,19445100050,17040,17040,17040,17040,0
20241007,153100,19445100050,17040,17040,17040,17040,0
20241007,153000,19445100050,17040,17040,17040,17040,80291
20241007,152900,18076941410,17050,17050,17050,17050,0
20241007,152800,18076941410,17050,17050,17050,17050,0
20241007,152700,18076941410,17050,17050,17050,17050,0
20241007,152600,18076941410,17050,17050,17050,17050,0
20241007,152500,18076941410,17050,17050,17050,17050,0
20241007,152400,18076941410,17050,17050,17050,17050,0
20241007,152300,18076941410,17050,17050,17050,17050,0
20241007,152200,18076941410,17050,17050,17050,17050,0
20241007,152100,18076941410,17050,17050,17050,17050,0
20241007,152000,18076941410,17050,17050,17050,17050,0
20241007,151900,18076941410,17050,17030,17060,17030,6074
20241007,151800,17973409540,17040,17020,17040,17020,6016
20241007,151700,17870950560,17030,17020,17030,17020,3390
20241007,151600,17813236270,17020,17030,17030,17020,2498
20241007,151500,17770697700,17030,17020,17030,17020,3231
20241007,151400,17715683720,17020,17030,17030,17020,5373
20241007,151300,17624201210,17020,17020,17030,17020,5080
20241007,151200,17537729970,17030,17020,17030,17020,781
20241007,151100,17524436050,17020,17020,17030,17020,769
20241007,151000,17511344920,17020,17020,17030,17020,897
20241007,150900,17496073630,17020,17030,17040,17020,7780
20241007,150800,17363588990,17030,17050,17050,17030,8353
20241007,150700,17221274860,17040,17060,17060,17040,1807
20241007,150600,17190475600,17040,17050,17060,17040,10856
20241007,150500,17005390810,17050,17050,17060,17050,8054
20241007,150400,16868066300,17050,17070,17070,17050,10187
20241007,150300,16694277280,17060,17060,17070,17060,530
20241007,150200,16685234620,17060,17060,17070,17060,1456
20241007,150100,16660393480,17060,17070,17070,17060,2763
20241007,150000,16613230120,17070,17080,17080,17070,2144
20241007,145900,16576616220,17070,17070,17080,17070,736
20241007,145800,16564050100,17070,17070,17080,17070,734
20241007,145700,16551518260,17070,17070,17080,17060,5690
20241007,145600,16454385330,17060,17070,17070,17060,611
20241007,145500,16443960610,17060,17060,17070,17060,904
20241007,145400,16428536850,17070,17060,17070,17060,2416
20241007,145300,16387316500,17060,17060,17070,17060,1645
20241007,145200,16359242040,17060,17060,17070,17060,1140
20241007,145100,16339791520,17060,17060,17070,17060,1566
20241007,145000,16313074630,17060,17070,17070,17060,965
20241007,144900,16296607330,17070,17070,17080,17060,5432
20241007,144800,16203881270,17080,17080,17090,17070,1956
20241007,144700,16170475290,17090,17080,17090,17070,5604
20241007,144600,16074759430,17070,17080,17080,17070,3356
20241007,144500,16017465600,17080,17070,17080,17070,2117
20241007,144400,15981323010,17070,17070,17080,17070,1013
20241007,144300,15964029440,17080,17080,17080,17070,828
20241007,144200,15949891930,17080,17070,17080,17070,1629
20241007,144100,15922079610,17080,17070,17080,17070,1716
20241007,144000,15892776950,17070,17070,17080,17070,2736
20241007,143900,15846055640,17070,17070,17080,17070,870
20241007,143800,15831204410,17070,17070,17080,17070,676
20241007,143700,15819664680,17070,17080,17090,17070,2749
20241007,143600,15772712500,17080,17080,17090,17080,557
20241007,143500,15763198260,17080,17080,17090,17080,467
20241007,143400,15755221750,17080,17080,17090,17080,2408
20241007,143300,15714093010,17080,17090,17100,17080,6711
20241007,143200,15599412740,17090,17090,17100,17090,798
20241007,143100,15585773660,17090,17090,17100,17090,1259
20241007,143000,15564248540,17090,17090,17100,17090,1476
20241007,142900,15539023340,17090,17100,17100,17090,512
20241007,142800,15530272850,17100,17090,17100,17090,558
20241007,142700,15520734560,17090,17090,17100,17080,7350
20241007,142600,15395123670,17080,17080,17090,17080,486
20241007,142500,15386822730,17080,17080,17090,17080,896
20241007,142400,15371517030,17080,17080,17090,17080,757
20241007,142300,15358587310,17080,17080,17090,17070,6859
20241007,142200,15241468290,17090,17080,17090,17080,1513
20241007,142100,15215625980,17090,17080,17090,17080,540
20241007,142000,15206402720,17080,17090,17090,17080,842
20241007,141900,15192021230,17080,17080,17090,17080,723
20241007,141800,15179672120,17080,17080,17090,17080,2326
20241007,141700,15139943950,17080,17080,17090,17080,1959
20241007,141600,15106483970,17080,17080,17090,17080,1255
20241007,141500,15085046510,17080,17080,17090,17080,3368
20241007,141400,15027496730,17090,17080,17090,17080,2901
20241007,141300,14977947570,17080,17080,17090,17080,367
20241007,141200,14971679140,17080,17090,17090,17080,3808
20241007,141100,14906607320,17090,17090,17100,17090,5708
20241007,141000,14809057490,17090,17090,17100,17090,417
20241007,140900,14801930330,17090,17090,17100,17090,1476
20241007,140800,14776700870,17100,17090,17100,17090,468
20241007,140700,14768701640,17100,17090,17100,17090,801
20241007,140600,14755010480,17100,17090,17110,17090,1070
20241007,140500,14736715650,17100,17100,17110,17090,2551
20241007,140400,14693094660,17090,17090,17100,17090,525
20241007,140300,14684121240,17090,17090,17100,17090,1025
20241007,140200,14666597770,17090,17090,17100,17090,655
20241007,140100,14655400510,17090,17080,17100,17080,2822
20241007,140000,14607172660,17090,17080,17090,17080,462
20241007,135900,14599280370,17080,17090,17090,17080,702
20241007,135800,14587287310,17080,17080,17090,17080,337
20241007,135700,14581531180,17080,17080,17090,17080,498
20241007,135600,14573024990,17080,17080,17090,17080,1152
20241007,135500,14553348490,17080,17080,17090,17080,2579
20241007,135400,14509299110,17080,17090,17090,17080,1154
20241007,135300,14489586240,17080,17090,17090,17080,1572
20241007,135200,14462734900,17080,17080,17100,17080,428
20241007,135100,14455422990,17080,17080,17090,17080,1437
20241007,135000,14430872090,17080,17080,17090,17080,472
20241007,134900,14422810280,17080,17080,17090,17080,823
20241007,134800,14408748590,17080,17080,17090,17080,819
20241007,134700,14394760000,17080,17090,17090,17080,1074
20241007,134600,14376411410,17090,17090,17100,17090,590
20241007,134500,14366327320,17100,17090,17100,17090,1212
20241007,134400,14345611620,17090,17090,17100,17080,2964
20241007,134300,14294969680,17090,17090,17110,17090,1198
20241007,134200,14274483930,17090,17090,17100,17080,1902
20241007,134100,14241990550,17090,17090,17100,17080,501
20241007,134000,14233428170,17090,17080,17100,17080,1858
20241007,133900,14201680320,17080,17080,17090,17080,621
20241007,133800,14191069480,17080,17080,17090,17070,995
20241007,133700,14174075870,17070,17080,17080,17070,377
20241007,133600,14167639550,17070,17070,17080,17060,6613
20241007,133500,14054751920,17070,17070,17080,17060,2172
20241007,133400,14017678270,17080,17070,17080,17070,2806
20241007,133300,13969778500,17080,17100,17110,17080,11812
20241007,133200,13767843500,17100,17130,17140,17100,5708
20241007,133100,13670098030,17130,17140,17140,17120,1944
20241007,133000,13636794890,17140,17110,17140,17110,4994
20241007,132900,13551269650,17110,17110,17120,17110,517
20241007,132800,13542422470,17120,17110,17120,17110,2272
20241007,132700,13503540740,17110,17110,17120,17110,3218
20241007,132600,13448459960,17120,17110,17120,17110,396
20241007,132500,13441682420,17110,17110,17120,17110,377
20241007,132400,13435231050,17110,17110,17120,17110,653
20241007,132300,13424053960,17110,17100,17120,17100,2299
20241007,132200,13384718030,17100,17100,17110,17100,278
20241007,132100,13379964180,17100,17090,17110,17090,1732
20241007,132000,13350347100,17090,17100,17110,17090,478
20241007,131900,13342175360,17090,17100,17110,17090,1400
20241007,131800,13318234760,17110,17100,17110,17090,3200
20241007,131700,13263512050,17090,17090,17100,17080,7585
20241007,131600,13133938790,17090,17080,17090,17080,750
20241007,131500,13121123400,17080,17090,17090,17080,183
20241007,131400,13117997600,17080,17080,17090,17080,231
20241007,131300,13114052070,17090,17100,17100,17080,496
20241007,131200,13105576530,17080,17090,17090,17080,1682
20241007,131100,13076832570,17090,17070,17090,17070,2251
20241007,131000,13038374850,17070,17080,17080,17070,339
20241007,130900,13032588100,17070,17060,17080,17060,244
20241007,130800,13028423280,17060,17060,17070,17060,1728
20241007,130700,12998933550,17060,17070,17090,17060,412
20241007,130600,12991903140,17070,17060,17070,17060,506
20241007,130500,12983267920,17060,17050,17070,17050,1676
20241007,130400,12954676700,17050,17050,17060,17050,465
20241007,130300,12946746530,17060,17050,17060,17050,870
20241007,130200,12931911760,17050,17050,17070,17050,2552
20241007,130100,12888368470,17050,17050,17070,17050,2747
20241007,130000,12841487510,17060,17050,17090,17050,6288
20241007,125900,12734125250,17060,17050,17060,17050,747
20241007,125800,12721387890,17050,17050,17060,17050,578
20241007,125700,12711532890,17050,17050,17060,17050,1284
20241007,125600,12689639170,17050,17050,17050,17050,442
20241007,125500,12682103070,17060,17060,17060,17050,1678
20241007,125400,12653491610,17050,17050,17060,17050,423
20241007,125300,12646278340,17050,17050,17060,17050,2028
20241007,125200,12611700610,17040,17050,17050,17040,588
20241007,125100,12601678000,17050,17050,17050,17040,1524
20241007,125000,12575695710,17050,17050,17050,17040,950
20241007,124900,12559505170,17040,17040,17050,17040,470
20241007,124800,12551494320,17040,17040,17040,17030,615
20241007,124700,12541014820,17030,17030,17040,17030,305
20241007,124600,12535818680,17030,17040,17050,17030,5952
20241007,124500,12434387470,17040,17040,17050,17040,444
20241007,124400,12426819990,17050,17050,17050,17040,880
20241007,124300,12411818930,17040,17040,17050,17040,924
20241007,124200,12396072540,17040,17040,17050,17040,1321
20241007,124100,12373561860,17040,17040,17050,17040,804
20241007,124000,12359861670,17040,17050,17050,17040,4688
20241007,123900,12279958780,17050,17060,17080,17050,20613
20241007,123800,11928323360,17070,17070,17070,17060,497
20241007,123700,11919842220,17070,17070,17070,17060,336
20241007,123600,11914109500,17060,17070,17070,17060,959
20241007,123500,11897746070,17060,17060,17070,17060,440
20241007,123400,11890238350,17060,17060,17070,17060,600
20241007,123300,11880000540,17060,17060,17070,17060,533
20241007,123200,11870907410,17060,17070,17080,17060,469
20241007,123100,11862902050,17070,17060,17070,17060,263
20241007,123000,11858414200,17060,17060,17080,17060,521
20241007,122900,11849521930,17070,17060,17070,17060,830
20241007,122800,11835357250,17060,17060,17070,17060,640
20241007,122700,11824437870,17060,17050,17060,17050,821
20241007,122600,11810433060,17050,17070,17070,17050,7262
20241007,122500,11686544030,17060,17070,17070,17060,2848
20241007,122400,11637930350,17070,17070,17070,17060,938
20241007,122300,11621923880,17070,17070,17070,17060,580
20241007,122200,11612024820,17070,17070,17070,17060,1291
20241007,122100,11589992770,17070,17070,17070,17060,822
20241007,122000,11575962470,17070,17060,17070,17060,805
20241007,121900,11562226980,17060,17060,17070,17060,733
20241007,121800,11549720500,17060,17080,17090,17060,8699
20241007,121700,11401206640,17090,17090,17090,17080,1062
20241007,121600,11383059360,17080,17080,17100,17080,722
20241007,121500,11370721090,17080,17080,17090,17080,107
20241007,121400,11368893510,17080,17080,17090,17070,1119
20241007,121300,11349779380,17090,17080,17100,17080,533
20241007,121200,11340669170,17080,17080,17100,17070,721
20241007,121100,11328350650,17080,17080,17080,17070,457
20241007,121000,11320545930,17080,17070,17100,17070,1242
20241007,120900,11299323780,17070,17070,17080,17070,769
20241007,120800,11286195470,17070,17070,17080,17070,293
20241007,120700,11281192270,17070,17060,17070,17060,583
20241007,120600,11271240660,17060,17070,17070,17060,1443
20241007,120500,11246610150,17070,17070,17080,17070,860
20241007,120400,11231924710,17060,17080,17080,17060,1964
20241007,120300,11198402690,17070,17070,17080,17060,740
20241007,120200,11185771100,17070,17090,17090,17060,16485
20241007,120100,10904240810,17090,17090,17100,17080,811
20241007,120000,10890381360,17090,17100,17100,17080,3470
20241007,115900,10831064010,17090,17100,17100,17090,548
20241007,115800,10821697650,17100,17100,17110,17090,1434
20241007,115700,10797178080,17090,17090,17110,17090,325
20241007,115600,10791621260,17090,17100,17100,17090,1221
20241007,115500,10770748820,17100,17090,17110,17090,2163
20241007,115400,10733764760,17090,17100,17110,17090,1612
20241007,115300,10706207200,17100,17100,17110,17100,7805
20241007,115200,10572740950,17100,17100,17110,17100,1153
20241007,115100,10553016030,17090,17100,17120,17080,5181
20241007,115000,10464384220,17080,17090,17100,17080,3591
20241007,114900,10402988990,17090,17090,17100,17090,641
20241007,114800,10392033850,17090,17080,17100,17080,720
20241007,114700,10379731170,17090,17080,17090,17080,300
20241007,114600,10374605550,17090,17070,17090,17070,824
20241007,114500,10360529670,17080,17080,17090,17070,2294
20241007,114400,10321349950,17080,17090,17100,17080,1297
20241007,114300,10299185590,17090,17090,17100,17080,4508
20241007,114200,10222154890,17090,17080,17090,17080,1508
20241007,114100,10196385990,17090,17070,17090,17070,644
20241007,114000,10185387290,17080,17070,17080,17070,700
20241007,113900,10173435720,17070,17070,17080,17070,435
20241007,113800,10166008160,17070,17080,17090,17070,2157
20241007,113700,10129168490,17080,17070,17090,17070,1146
20241007,113600,10109597810,17070,17070,17080,17070,490
20241007,113500,10101231170,17070,17080,17090,17070,2240
20241007,113400,10062976010,17080,17080,17100,17080,1161
20241007,113300,10043135770,17100,17090,17100,17070,1202
20241007,113200,10022596920,17080,17070,17090,17070,789
20241007,113100,10009119750,17070,17070,17080,17070,297
20241007,113000,10004048830,17070,17060,17080,17060,674
20241007,112900,9992545160,17060,17060,17080,17060,906
20241007,112800,9977085140,17070,17070,17080,17060,362
20241007,112700,9970905410,17070,17070,17080,17060,614
20241007,112600,9960421830,17070,17060,17080,17060,440
20241007,112500,9952913610,17060,17050,17070,17050,369
20241007,112400,9946620090,17050,17050,17070,17050,488
20241007,112300,9938298510,17050,17040,17070,17040,245
20241007,112200,9934120780,17040,17040,17050,17040,298
20241007,112100,9929040840,17060,17030,17060,17030,673
20241007,112000,9917574470,17030,17030,17040,17030,451
20241007,111900,9909892150,17030,17040,17040,17030,1187
20241007,111800,9889673870,17030,17040,17050,17030,2649
20241007,111700,9844535490,17040,17050,17060,17040,549
20241007,111600,9835175070,17050,17040,17060,17040,1329
20241007,111500,9812515010,17050,17040,17050,17030,1251
20241007,111400,9791197470,17040,17040,17050,17030,1031
20241007,111300,9773632090,17030,17030,17050,17030,268
20241007,111200,9769066020,17030,17060,17060,17030,789
20241007,111100,9755626000,17040,17060,17060,17040,2352
20241007,111000,9715542080,17040,17050,17050,17040,2056
20241007,110900,9680489200,17050,17050,17050,17040,898
20241007,110800,9665182790,17050,17050,17050,17030,716
20241007,110700,9652980430,17050,17060,17060,17040,2401
20241007,110600,9612056680,17060,17060,17060,17050,1105
20241007,110500,9593209340,17060,17040,17060,17020,3937
20241007,110400,9526131190,17040,17020,17040,17010,2564
20241007,110300,9482472000,17020,17040,17040,17000,31371
20241007,110200,8948809440,17050,17040,17050,17030,2820
20241007,110100,8900759430,17040,17040,17040,17030,940
20241007,110000,8884748100,17040,17030,17040,17030,836
20241007,105900,8870503770,17040,17040,17040,17030,686
20241007,105800,8858817240,17040,17040,17040,17030,842
20241007,105700,8844473010,17040,17040,17040,17030,869
20241007,105600,8829667290,17040,17030,17050,17030,3018
20241007,105500,8778243370,17040,17030,17040,17030,887
20241007,105400,8763134560,17030,17030,17040,17030,879
20241007,105300,8748159310,17030,17040,17050,17030,3418
20241007,105200,8689914450,17040,17040,17050,17040,1079
20241007,105100,8671524880,17040,17050,17060,17040,3710
20241007,105000,8608274780,17050,17040,17050,17040,1486
20241007,104900,8582945870,17050,17040,17050,17030,4524
20241007,104800,8505836450,17050,17060,17060,17030,10354
20241007,104700,8329347270,17060,17050,17060,17050,1218
20241007,104600,8308572420,17050,17040,17060,17040,4251
20241007,104500,8236081200,17050,17060,17060,17040,1613
20241007,104400,8208579720,17060,17060,17070,17050,4797
20241007,104300,8126759990,17060,17060,17070,17050,2455
20241007,104200,8084874040,17070,17070,17080,17060,2013
20241007,104100,8050513280,17060,17080,17080,17060,4638
20241007,104000,7971371090,17070,17060,17080,17060,1623
20241007,103900,7943666510,17070,17050,17080,17050,739
20241007,103800,7931057680,17050,17060,17070,17040,8959
20241007,103700,7778282260,17060,17070,17080,17060,8131
20241007,103600,7639487050,17080,17080,17080,17070,1411
20241007,103500,7615396280,17070,17080,17080,17070,1487
20241007,103400,7590000370,17080,17090,17120,17070,8138
20241007,103300,7450968140,17090,17130,17130,17090,4291
20241007,103200,7377594680,17130,17110,17130,17110,1716
20241007,103100,7348206010,17120,17100,17130,17100,540
20241007,103000,7338962810,17100,17100,17110,17090,731
20241007,102900,7326463840,17080,17080,17090,17080,829
20241007,102800,7312296790,17080,17100,17120,17080,810
20241007,102700,7298450080,17100,17130,17140,17090,9095
20241007,102600,7142778850,17130,17120,17130,17100,2940
20241007,102500,7092467100,17130,17130,17130,17120,791
20241007,102400,7078921610,17130,17110,17130,17110,567
20241007,102300,7069214930,17120,17120,17130,17100,1280
20241007,102200,7047302380,17130,17100,17130,17100,1805
20241007,102100,7016400480,17100,17060,17100,17060,2919
20241007,102000,6966537000,17070,17080,17080,17060,1313
20241007,101900,6944121850,17080,17070,17080,17070,1122
20241007,101800,6924965770,17080,17050,17080,17040,1720
20241007,101700,6895627690,17050,17060,17070,17050,3106
20241007,101600,6842655860,17050,17060,17070,17050,3157
20241007,101500,6788819560,17060,17080,17080,17050,1068
20241007,101400,6770601970,17080,17060,17080,17050,3757
20241007,101300,6706515180,17070,17070,17070,17060,830
20241007,101200,6692351210,17070,17090,17090,17070,1039
20241007,101100,6674611520,17090,17070,17090,17060,1140
20241007,101000,6655149110,17060,17070,17080,17060,2131
20241007,100900,6618783460,17060,17070,17080,17040,8829
20241007,100800,6468179020,17070,17100,17120,17070,5452
20241007,100700,6375026990,17110,17110,17120,17080,1656
20241007,100600,6346709840,17110,17090,17110,17080,1312
20241007,100500,6324288830,17080,17100,17120,17080,4317
20241007,100400,6250486840,17100,17120,17120,17090,1258
20241007,100300,6228970790,17120,17110,17120,17090,7789
20241007,100200,6095781080,17110,17110,17140,17100,3896
20241007,100100,6029083420,17110,17140,17140,17100,4584
20241007,100000,5950635270,17140,17110,17150,17110,1548
20241007,095900,5924118820,17120,17140,17140,17110,5626
20241007,095800,5827763120,17140,17140,17150,17130,1184
20241007,095700,5807472500,17140,17140,17150,17130,1548
20241007,095600,5780936110,17140,17130,17150,17120,2836
20241007,095500,5732326630,17140,17110,17140,17100,2535
20241007,095400,5688923040,17110,17100,17130,17100,3137
20241007,095300,5635264850,17100,17130,17130,17090,6218
20241007,095200,5528902060,17130,17130,17130,17120,4618
20241007,095100,5449836610,17130,17120,17130,17110,1922
20241007,095000,5416937270,17120,17120,17120,17110,649
20241007,094900,5405827770,17110,17110,17120,17100,1969
20241007,094800,5372130570,17120,17130,17130,17110,1113
20241007,094700,5353072440,17130,17110,17130,17110,1262
20241007,094600,5331475200,17110,17110,17130,17100,1427
20241007,094500,5307060570,17130,17140,17160,17110,6533
20241007,094400,5195161280,17140,17150,17160,17130,6942
20241007,094300,5076133710,17150,17090,17190,17090,62447
20241007,094200,4007848300,17090,17080,17090,17070,4966
20241007,094100,3922998370,17070,17070,17080,17070,1079
20241007,094000,3904572210,17080,17080,17090,17060,4012
20241007,093900,3836078240,17080,17090,17090,17070,2998
20241007,093800,3784867690,17090,17070,17090,17070,2168
20241007,093700,3747840290,17070,17070,17080,17070,341
20241007,093600,3742017740,17070,17080,17080,17070,1641
20241007,093500,3714002400,17080,17080,17090,17080,2369
20241007,093400,3673532890,17090,17080,17090,17070,1668
20241007,093300,3645035360,17080,17060,17090,17060,9772
20241007,093200,3478085740,17060,17070,17070,17050,1164
20241007,093100,3458230050,17060,17060,17080,17050,2721
20241007,093000,3411779400,17070,17060,17070,17030,3670
20241007,092900,3349232920,17060,17040,17060,17040,1972
20241007,092800,3315609480,17050,17020,17050,17020,1446
20241007,092700,3290979450,17020,17040,17060,17010,4155
20241007,092600,3220208970,17040,17040,17060,17030,1265
20241007,092500,3198649250,17040,17010,17040,17010,1308
20241007,092400,3176371330,17020,17010,17040,17010,4388
20241007,092300,3101663020,17010,17010,17010,17000,4514
20241007,092200,3024917670,17010,17020,17030,17000,4199
20241007,092100,2953476980,17020,17020,17030,17010,1685
20241007,092000,2924798600,17010,16990,17030,16990,2773
20241007,091900,2877639840,16990,17000,17030,16990,3111
20241007,091800,2824724600,17000,17000,17000,16990,1634
20241007,091700,2796950010,17000,17010,17040,16980,3819
20241007,091600,2732009400,17010,16980,17020,16980,3332
20241007,091500,2675370010,16990,16980,17000,16980,4494
20241007,091400,2599037020,16980,16990,17000,16980,3423
20241007,091300,2540895710,16990,17020,17020,16980,498
20241007,091200,2532433000,16970,17010,17020,16960,9359
20241007,091100,2373471160,17020,17030,17050,16990,3536
20241007,091000,2313311080,17030,16990,17050,16950,6895
20241007,090900,2196181110,16990,16980,16990,16970,3735
20241007,090800,2132745090,16980,16960,16980,16930,5782
20241007,090700,2034795620,16950,17000,17010,16950,12405
20241007,090600,1824211950,17000,17040,17040,17000,12345
20241007,090500,1614167580,17040,17100,17110,17040,12721
20241007,090400,1397139250,17100,17020,17100,17020,7822
20241007,090300,1263715120,17030,17020,17040,17000,5686
20241007,090200,1166996290,17020,17070,17100,17000,9896
20241007,090100,998456190,17110,17120,17130,17020,11996
20241007,090000,793506590,17150,16980,17150,16940,45139