stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,195600,5430967570,11870,11870,11870,11870,12662
20241007,195500,5430967570,11870,11870,11870,11870,0
20241007,195400,5430967570,11870,11870,11870,11870,0
20241007,195300,5430967570,11870,11870,11870,11870,0
20241007,195200,5430967570,11870,11870,11870,11870,0
20241007,195100,5430967570,11870,11870,11870,11870,0
20241007,195000,5430967570,11870,11870,11870,11870,0
20241007,194900,5430967570,11870,11870,11870,11870,0
20241007,194800,5430967570,11870,11870,11870,11870,0
20241007,194700,5430967570,11870,11870,11870,11870,0
20241007,194600,5430967570,11870,11870,11870,11870,0
20241007,194500,5430967570,11870,11870,11870,11870,0
20241007,194400,5430967570,11870,11870,11870,11870,0
20241007,194300,5430967570,11870,11870,11870,11870,0
20241007,194200,5430967570,11870,11870,11870,11870,0
20241007,194100,5430967570,11870,11870,11870,11870,0
20241007,194000,5430967570,11870,11870,11870,11870,0
20241007,193900,5430967570,11870,11870,11870,11870,0
20241007,193800,5430967570,11870,11870,11870,11870,0
20241007,193700,5430967570,11870,11870,11870,11870,0
20241007,193600,5430967570,11870,11870,11870,11870,0
20241007,193500,5430967570,11870,11870,11870,11870,0
20241007,193400,5430967570,11870,11870,11870,11870,0
20241007,193300,5430967570,11870,11870,11870,11870,0
20241007,193200,5430967570,11870,11870,11870,11870,0
20241007,193100,5430967570,11870,11870,11870,11870,0
20241007,193000,5430967570,11870,11870,11870,11870,0
20241007,192900,5430967570,11870,11870,11870,11870,0
20241007,192800,5430967570,11870,11870,11870,11870,0
20241007,192700,5430967570,11870,11870,11870,11870,0
20241007,192600,5430967570,11870,11870,11870,11870,12662
20241007,192500,5430967570,11870,11870,11870,11870,0
20241007,192400,5430967570,11870,11870,11870,11870,0
20241007,192300,5430967570,11870,11870,11870,11870,0
20241007,192200,5430967570,11870,11870,11870,11870,0
20241007,192100,5430967570,11870,11870,11870,11870,0
20241007,192000,5430967570,11870,11870,11870,11870,0
20241007,191900,5430967570,11870,11870,11870,11870,0
20241007,191800,5430967570,11870,11870,11870,11870,0
20241007,191700,5430967570,11870,11870,11870,11870,0
20241007,191600,5430967570,11870,11870,11870,11870,0
20241007,191500,5430967570,11870,11870,11870,11870,0
20241007,191400,5430967570,11870,11870,11870,11870,0
20241007,191300,5430967570,11870,11870,11870,11870,0
20241007,191200,5430967570,11870,11870,11870,11870,0
20241007,191100,5430967570,11870,11870,11870,11870,0
20241007,191000,5430967570,11870,11870,11870,11870,0
20241007,190900,5430967570,11870,11870,11870,11870,0
20241007,190800,5430967570,11870,11870,11870,11870,0
20241007,190700,5430967570,11870,11870,11870,11870,0
20241007,190600,5430967570,11870,11870,11870,11870,0
20241007,190500,5430967570,11870,11870,11870,11870,0
20241007,190400,5430967570,11870,11870,11870,11870,0
20241007,190300,5430967570,11870,11870,11870,11870,0
20241007,190200,5430967570,11870,11870,11870,11870,0
20241007,190100,5430967570,11870,11870,11870,11870,0
20241007,190000,5430967570,11870,11870,11870,11870,0
20241007,185900,5430967570,11870,11870,11870,11870,0
20241007,185800,5430967570,11870,11870,11870,11870,0
20241007,185700,5430967570,11870,11870,11870,11870,0
20241007,185600,5430967570,11870,11870,11870,11870,12662
20241007,185500,5430967570,11870,11870,11870,11870,0
20241007,185400,5430967570,11870,11870,11870,11870,0
20241007,185300,5430967570,11870,11870,11870,11870,0
20241007,185200,5430967570,11870,11870,11870,11870,0
20241007,185100,5430967570,11870,11870,11870,11870,0
20241007,185000,5430967570,11870,11870,11870,11870,0
20241007,184900,5430967570,11870,11870,11870,11870,0
20241007,184800,5430967570,11870,11870,11870,11870,0
20241007,184700,5430967570,11870,11870,11870,11870,0
20241007,184600,5430967570,11870,11870,11870,11870,0
20241007,184500,5430967570,11870,11870,11870,11870,0
20241007,184400,5430967570,11870,11870,11870,11870,0
20241007,184300,5430967570,11870,11870,11870,11870,0
20241007,184200,5430967570,11870,11870,11870,11870,0
20241007,184100,5430967570,11870,11870,11870,11870,0
20241007,184000,5430967570,11870,11870,11870,11870,0
20241007,183900,5430967570,11870,11870,11870,11870,0
20241007,183800,5430967570,11870,11870,11870,11870,0
20241007,183700,5430967570,11870,11870,11870,11870,0
20241007,183600,5430967570,11870,11870,11870,11870,0
20241007,183500,5430967570,11870,11870,11870,11870,0
20241007,183400,5430967570,11870,11870,11870,11870,0
20241007,183300,5430967570,11870,11870,11870,11870,0
20241007,183200,5430967570,11870,11870,11870,11870,0
20241007,183100,5430967570,11870,11870,11870,11870,0
20241007,183000,5430967570,11870,11870,11870,11870,0
20241007,182900,5430967570,11870,11870,11870,11870,0
20241007,182800,5430967570,11870,11870,11870,11870,0
20241007,182700,5430967570,11870,11870,11870,11870,0
20241007,182600,5430967570,11870,11870,11870,11870,12662
20241007,182500,5430967570,11870,11870,11870,11870,0
20241007,182400,5430967570,11870,11870,11870,11870,0
20241007,182300,5430967570,11870,11870,11870,11870,0
20241007,182200,5430967570,11870,11870,11870,11870,0
20241007,182100,5430967570,11870,11870,11870,11870,0
20241007,182000,5430967570,11870,11870,11870,11870,0
20241007,181900,5430967570,11870,11870,11870,11870,0
20241007,181800,5430967570,11870,11870,11870,11870,0
20241007,181700,5430967570,11870,11870,11870,11870,0
20241007,181600,5430967570,11870,11870,11870,11870,0
20241007,181500,5430967570,11870,11870,11870,11870,0
20241007,181400,5430967570,11870,11870,11870,11870,0
20241007,181300,5430967570,11870,11870,11870,11870,0
20241007,181200,5430967570,11870,11870,11870,11870,0
20241007,181100,5430967570,11870,11870,11870,11870,0
20241007,181000,5430967570,11870,11870,11870,11870,0
20241007,180900,5430967570,11870,11870,11870,11870,0
20241007,180800,5430967570,11870,11870,11870,11870,0
20241007,180700,5430967570,11870,11870,11870,11870,0
20241007,180600,5430967570,11870,11870,11870,11870,0
20241007,180500,5430967570,11870,11870,11870,11870,0
20241007,180400,5430967570,11870,11870,11870,11870,0
20241007,180300,5430967570,11870,11870,11870,11870,0
20241007,180200,5430967570,11870,11870,11870,11870,0
20241007,180100,5430967570,11870,11870,11870,11870,0
20241007,180000,5430967570,11870,11870,11870,11870,0
20241007,175900,5430967570,11870,11870,11870,11870,0
20241007,175800,5430967570,11870,11870,11870,11870,0
20241007,175700,5430967570,11870,11870,11870,11870,0
20241007,175600,5430967570,11870,11870,11870,11870,12662
20241007,175500,5430967570,11870,11870,11870,11870,0
20241007,175400,5430967570,11870,11870,11870,11870,0
20241007,175300,5430967570,11870,11870,11870,11870,0
20241007,175200,5430967570,11870,11870,11870,11870,0
20241007,175100,5430967570,11870,11870,11870,11870,0
20241007,175000,5430967570,11870,11870,11870,11870,0
20241007,174900,5430967570,11870,11870,11870,11870,0
20241007,174800,5430967570,11870,11870,11870,11870,0
20241007,174700,5430967570,11870,11870,11870,11870,0
20241007,174600,5430967570,11870,11870,11870,11870,0
20241007,174500,5430967570,11870,11870,11870,11870,0
20241007,174400,5430967570,11870,11870,11870,11870,0
20241007,174300,5430967570,11870,11870,11870,11870,0
20241007,174200,5430967570,11870,11870,11870,11870,0
20241007,174100,5430967570,11870,11870,11870,11870,0
20241007,174000,5430967570,11870,11870,11870,11870,0
20241007,173900,5430967570,11870,11870,11870,11870,0
20241007,173800,5430967570,11870,11870,11870,11870,0
20241007,173700,5430967570,11870,11870,11870,11870,0
20241007,173600,5430967570,11870,11870,11870,11870,0
20241007,173500,5430967570,11870,11870,11870,11870,0
20241007,173400,5430967570,11870,11870,11870,11870,0
20241007,173300,5430967570,11870,11870,11870,11870,0
20241007,173200,5430967570,11870,11870,11870,11870,0
20241007,173100,5430967570,11870,11870,11870,11870,0
20241007,173000,5430967570,11870,11870,11870,11870,0
20241007,172900,5430967570,11870,11870,11870,11870,0
20241007,172800,5430967570,11870,11870,11870,11870,0
20241007,172700,5430967570,11870,11870,11870,11870,0
20241007,172600,5430967570,11870,11870,11870,11870,12662
20241007,172500,5430967570,11870,11870,11870,11870,0
20241007,172400,5430967570,11870,11870,11870,11870,0
20241007,172300,5430967570,11870,11870,11870,11870,0
20241007,172200,5430967570,11870,11870,11870,11870,0
20241007,172100,5430967570,11870,11870,11870,11870,0
20241007,172000,5430967570,11870,11870,11870,11870,0
20241007,171900,5430967570,11870,11870,11870,11870,0
20241007,171800,5430967570,11870,11870,11870,11870,0
20241007,171700,5430967570,11870,11870,11870,11870,0
20241007,171600,5430967570,11870,11870,11870,11870,0
20241007,171500,5430967570,11870,11870,11870,11870,0
20241007,171400,5430967570,11870,11870,11870,11870,0
20241007,171300,5430967570,11870,11870,11870,11870,0
20241007,171200,5430967570,11870,11870,11870,11870,0
20241007,171100,5430967570,11870,11870,11870,11870,0
20241007,171000,5430967570,11870,11870,11870,11870,0
20241007,170900,5430967570,11870,11870,11870,11870,0
20241007,170800,5430967570,11870,11870,11870,11870,0
20241007,170700,5430967570,11870,11870,11870,11870,0
20241007,170600,5430967570,11870,11870,11870,11870,0
20241007,170500,5430967570,11870,11870,11870,11870,0
20241007,170400,5430967570,11870,11870,11870,11870,0
20241007,170300,5430967570,11870,11870,11870,11870,0
20241007,170200,5430967570,11870,11870,11870,11870,0
20241007,170100,5430967570,11870,11870,11870,11870,0
20241007,170000,5430967570,11870,11870,11870,11870,0
20241007,165900,5430967570,11870,11870,11870,11870,0
20241007,165800,5430967570,11870,11870,11870,11870,0
20241007,165700,5430967570,11870,11870,11870,11870,0
20241007,165600,5430967570,11870,11870,11870,11870,12662
20241007,165500,5430967570,11870,11870,11870,11870,0
20241007,165400,5430967570,11870,11870,11870,11870,0
20241007,165300,5430967570,11870,11870,11870,11870,0
20241007,165200,5430967570,11870,11870,11870,11870,0
20241007,165100,5430967570,11870,11870,11870,11870,0
20241007,165000,5430967570,11870,11870,11870,11870,0
20241007,164900,5430967570,11870,11870,11870,11870,0
20241007,164800,5430967570,11870,11870,11870,11870,0
20241007,164700,5430967570,11870,11870,11870,11870,0
20241007,164600,5430967570,11870,11870,11870,11870,0
20241007,164500,5430967570,11870,11870,11870,11870,0
20241007,164400,5430967570,11870,11870,11870,11870,0
20241007,164300,5430967570,11870,11870,11870,11870,0
20241007,164200,5430967570,11870,11870,11870,11870,0
20241007,164100,5430967570,11870,11870,11870,11870,0
20241007,164000,5430967570,11870,11870,11870,11870,0
20241007,163900,5430967570,11870,11870,11870,11870,0
20241007,163800,5430967570,11870,11870,11870,11870,0
20241007,163700,5430967570,11870,11870,11870,11870,0
20241007,163600,5430967570,11870,11870,11870,11870,0
20241007,163500,5430967570,11870,11870,11870,11870,0
20241007,163400,5430967570,11870,11870,11870,11870,0
20241007,163300,5430967570,11870,11870,11870,11870,0
20241007,163200,5430967570,11870,11870,11870,11870,0
20241007,163100,5430967570,11870,11870,11870,11870,0
20241007,163000,5430967570,11870,11870,11870,11870,0
20241007,162900,5430967570,11870,11870,11870,11870,0
20241007,162800,5430967570,11870,11870,11870,11870,0
20241007,162700,5430967570,11870,11870,11870,11870,0
20241007,162600,5430967570,11870,11870,11870,11870,12662
20241007,162500,5430967570,11870,11870,11870,11870,0
20241007,162400,5430967570,11870,11870,11870,11870,0
20241007,162300,5430967570,11870,11870,11870,11870,0
20241007,162200,5430967570,11870,11870,11870,11870,0
20241007,162100,5430967570,11870,11870,11870,11870,0
20241007,162000,5430967570,11870,11870,11870,11870,0
20241007,161900,5430967570,11870,11870,11870,11870,0
20241007,161800,5430967570,11870,11870,11870,11870,0
20241007,161700,5430967570,11870,11870,11870,11870,0
20241007,161600,5430967570,11870,11870,11870,11870,0
20241007,161500,5430967570,11870,11870,11870,11870,0
20241007,161400,5430967570,11870,11870,11870,11870,0
20241007,161300,5430967570,11870,11870,11870,11870,0
20241007,161200,5430967570,11870,11870,11870,11870,0
20241007,161100,5430967570,11870,11870,11870,11870,0
20241007,161000,5430967570,11870,11870,11870,11870,0
20241007,160900,5430967570,11870,11870,11870,11870,0
20241007,160800,5430967570,11870,11870,11870,11870,0
20241007,160700,5430967570,11870,11870,11870,11870,0
20241007,160600,5430967570,11870,11870,11870,11870,0
20241007,160500,5430967570,11870,11870,11870,11870,0
20241007,160400,5430967570,11870,11870,11870,11870,0
20241007,160300,5430967570,11870,11870,11870,11870,0
20241007,160200,5430967570,11870,11870,11870,11870,0
20241007,160100,5430967570,11870,11870,11870,11870,0
20241007,160000,5430967570,11870,11870,11870,11870,0
20241007,155900,5430967570,11870,11870,11870,11870,0
20241007,155800,5430967570,11870,11870,11870,11870,0
20241007,155700,5430967570,11870,11870,11870,11870,0
20241007,155600,5430967570,11870,11870,11870,11870,12662
20241007,155500,5430967570,11870,11870,11870,11870,0
20241007,155400,5430967570,11870,11870,11870,11870,0
20241007,155300,5430967570,11870,11870,11870,11870,0
20241007,155200,5430967570,11870,11870,11870,11870,0
20241007,155100,5430967570,11870,11870,11870,11870,0
20241007,155000,5430967570,11870,11870,11870,11870,0
20241007,154900,5430967570,11870,11870,11870,11870,0
20241007,154800,5430967570,11870,11870,11870,11870,0
20241007,154700,5430967570,11870,11870,11870,11870,0
20241007,154600,5430967570,11870,11870,11870,11870,0
20241007,154500,5430967570,11870,11870,11870,11870,0
20241007,154400,5430967570,11870,11870,11870,11870,0
20241007,154300,5430967570,11870,11870,11870,11870,0
20241007,154200,5430967570,11870,11870,11870,11870,0
20241007,154100,5430967570,11870,11870,11870,11870,0
20241007,154000,5430967570,11870,11870,11870,11870,0
20241007,153900,5430967570,11870,11870,11870,11870,0
20241007,153800,5430967570,11870,11870,11870,11870,0
20241007,153700,5430967570,11870,11870,11870,11870,0
20241007,153600,5430967570,11870,11870,11870,11870,0
20241007,153500,5430967570,11870,11870,11870,11870,0
20241007,153400,5430967570,11870,11870,11870,11870,0
20241007,153300,5430967570,11870,11870,11870,11870,0
20241007,153200,5430967570,11870,11870,11870,11870,0
20241007,153100,5430967570,11870,11870,11870,11870,0
20241007,153000,5430967570,11870,11870,11870,11870,12662
20241007,152900,5280669630,11870,11870,11870,11870,0
20241007,152800,5280669630,11870,11870,11870,11870,0
20241007,152700,5280669630,11870,11870,11870,11870,0
20241007,152600,5280669630,11870,11870,11870,11870,0
20241007,152500,5280669630,11870,11870,11870,11870,0
20241007,152400,5280669630,11870,11870,11870,11870,0
20241007,152300,5280669630,11870,11870,11870,11870,0
20241007,152200,5280669630,11870,11870,11870,11870,0
20241007,152100,5280669630,11870,11870,11870,11870,0
20241007,152000,5280669630,11870,11870,11870,11870,0
20241007,151900,5280669630,11870,11870,11880,11870,1534
20241007,151800,5262453520,11870,11870,11870,11860,1098
20241007,151700,5249422740,11860,11870,11870,11860,2788
20241007,151600,5216345860,11860,11860,11870,11860,1676
20241007,151500,5196466480,11860,11870,11880,11860,496
20241007,151400,5190579680,11870,11870,11870,11860,857
20241007,151300,5180407200,11870,11870,11870,11860,931
20241007,151200,5169356600,11860,11880,11880,11860,1796
20241007,151100,5148038220,11880,11860,11880,11850,3699
20241007,151000,5104150940,11860,11850,11860,11840,1733
20241007,150900,5083607770,11840,11840,11850,11840,1532
20241007,150800,5065455940,11850,11830,11850,11820,1632
20241007,150700,5046132940,11850,11860,11860,11850,1285
20241007,150600,5030904790,11850,11830,11850,11820,3379
20241007,150500,4990878800,11830,11820,11840,11820,1377
20241007,150400,4974594000,11820,11830,11830,11820,825
20241007,150300,4964841670,11840,11820,11840,11820,1169
20241007,150200,4951016990,11820,11830,11830,11820,344
20241007,150100,4946950680,11830,11840,11840,11830,2089
20241007,150000,4922233300,11840,11840,11840,11830,1632
20241007,145900,4902911460,11850,11860,11860,11840,1190
20241007,145800,4888817640,11860,11850,11860,11850,1242
20241007,145700,4874099540,11850,11870,11870,11850,1658
20241007,145600,4854438000,11860,11870,11870,11860,184
20241007,145500,4852253930,11870,11860,11870,11850,465
20241007,145400,4846737680,11870,11860,11870,11860,445
20241007,145300,4841459530,11860,11870,11870,11860,1289
20241007,145200,4826159110,11870,11850,11870,11850,585
20241007,145100,4819217430,11860,11850,11860,11850,708
20241007,145000,4810820660,11850,11850,11850,11850,193
20241007,144900,4808533610,11860,11850,11860,11850,1527
20241007,144800,4790425710,11850,11860,11860,11840,190
20241007,144700,4788175800,11840,11870,11870,11840,248
20241007,144600,4785235250,11850,11870,11870,11850,4417
20241007,144500,4732838540,11880,11890,11890,11880,2815
20241007,144400,4699396140,11880,11880,11890,11880,186
20241007,144300,4697185440,11890,11880,11890,11880,256
20241007,144200,4694141620,11880,11890,11890,11880,338
20241007,144100,4690125920,11890,11900,11900,11880,222
20241007,144000,4687488040,11880,11880,11900,11880,464
20241007,143900,4681971980,11880,11890,11890,11880,346
20241007,143800,4677858210,11890,11890,11900,11880,568
20241007,143700,4671102650,11890,11900,11900,11880,748
20241007,143600,4662214210,11880,11890,11890,11880,2540
20241007,143500,4632013770,11890,11890,11890,11890,111
20241007,143400,4630693980,11890,11900,11900,11890,1144
20241007,143300,4617090920,11890,11890,11900,11890,844
20241007,143200,4607054330,11890,11880,11890,11880,993
20241007,143100,4595249590,11880,11880,11880,11880,370
20241007,143000,4590853990,11890,11870,11890,11860,526
20241007,142900,4584604180,11870,11860,11870,11860,309
20241007,142800,4580938450,11870,11870,11870,11870,342
20241007,142700,4576878910,11870,11870,11870,11870,9
20241007,142600,4576772080,11870,11870,11880,11870,392
20241007,142500,4572117910,11870,11860,11890,11860,527
20241007,142400,4565862370,11870,11880,11880,11860,1068
20241007,142300,4553182640,11880,11870,11880,11870,83
20241007,142200,4552197140,11870,11890,11890,11870,1616
20241007,142100,4533002080,11890,11890,11890,11880,639
20241007,142000,4525405010,11890,11890,11900,11890,118
20241007,141900,4524000860,11900,11880,11900,11880,2321
20241007,141800,4496393230,11880,11880,11890,11880,718
20241007,141700,4487862390,11880,11880,11880,11880,239
20241007,141600,4485023070,11890,11890,11890,11890,1534
20241007,141500,4466783810,11890,11900,11900,11890,195
20241007,141400,4464463330,11900,11890,11900,11890,124
20241007,141300,4462987780,11890,11900,11900,11890,233
20241007,141200,4460215660,11900,11890,11900,11890,206
20241007,141100,4457764310,11890,11900,11900,11890,328
20241007,141000,4453864040,11900,11900,11900,11890,38
20241007,140900,4453411870,11900,11900,11910,11900,135
20241007,140800,4451804930,11910,11880,11910,11880,5006
20241007,140700,4392248080,11880,11890,11900,11880,1020
20241007,140600,4380118610,11890,11890,11900,11890,621
20241007,140500,4372729920,11890,11900,11900,11890,620
20241007,140400,4365354930,11900,11890,11900,11890,295
20241007,140300,4361844440,11890,11900,11900,11890,11
20241007,140200,4361713640,11900,11900,11900,11890,1918
20241007,140100,4338892850,11910,11900,11910,11900,225
20241007,140000,4336215340,11900,11900,11910,11890,891
20241007,135900,4325612900,11910,11890,11910,11880,3316
20241007,135800,4286158380,11890,11890,11890,11890,101
20241007,135700,4284957490,11880,11880,11880,11870,322
20241007,135600,4281132530,11870,11860,11890,11860,3457
20241007,135500,4240080360,11870,11860,11870,11860,673
20241007,135400,4232097370,11870,11860,11880,11850,385
20241007,135300,4227527000,11850,11860,11880,11850,1500
20241007,135200,4209723290,11860,11860,11860,11850,1255
20241007,135100,4194839000,11890,11890,11900,11850,1177
20241007,135000,4180862900,11880,11900,11900,11880,2770
20241007,134900,4147934220,11910,11900,11920,11890,4889
20241007,134800,4089707260,11900,11880,11920,11880,12344
20241007,134700,3942894440,11880,11880,11890,11880,1661
20241007,134600,3923156750,11890,11890,11890,11880,225
20241007,134500,3920482010,11890,11880,11890,11880,271
20241007,134400,3917262420,11880,11870,11890,11870,2136
20241007,134300,3891887820,11880,11840,11880,11840,2958
20241007,134200,3856788070,11850,11860,11860,11850,4571
20241007,134100,3802593680,11860,11850,11870,11850,2349
20241007,134000,3774742370,11860,11860,11870,11840,3401
20241007,133900,3734396460,11860,11850,11860,11840,1532
20241007,133800,3716250510,11840,11850,11860,11840,2137
20241007,133700,3690924250,11850,11840,11860,11840,2624
20241007,133600,3659846550,11860,11850,11860,11850,1126
20241007,133500,3646501190,11840,11840,11860,11840,2590
20241007,133400,3615808570,11850,11840,11850,11840,686
20241007,133300,3607681890,11840,11830,11840,11830,3618
20241007,133200,3564849890,11820,11820,11840,11820,3320
20241007,133100,3525570530,11820,11820,11830,11810,1271
20241007,133000,3510548470,11820,11800,11820,11800,3850
20241007,132900,3465097000,11790,11770,11790,11750,3453
20241007,132800,3424430990,11770,11760,11780,11750,5528
20241007,132700,3359465100,11760,11750,11760,11750,22
20241007,132600,3359206430,11750,11750,11750,11740,797
20241007,132500,3349842210,11760,11770,11770,11760,718
20241007,132400,3341397370,11770,11770,11770,11770,422
20241007,132300,3336430430,11770,11770,11780,11770,919
20241007,132200,3325613730,11770,11770,11770,11770,800
20241007,132100,3316197730,11780,11760,11780,11750,1274
20241007,132000,3301204480,11760,11750,11760,11750,602
20241007,131900,3294130960,11750,11780,11780,11750,25
20241007,131800,3293836910,11750,11770,11770,11750,112
20241007,131700,3292518690,11770,11770,11770,11770,167
20241007,131600,3290553100,11770,11770,11770,11750,330
20241007,131500,3286675000,11770,11750,11770,11750,1994
20241007,131400,3263245480,11760,11770,11770,11760,1072
20241007,131300,3250633260,11770,11770,11770,11770,461
20241007,131200,3245207290,11780,11770,11780,11770,145
20241007,131100,3243500190,11780,11780,11780,11770,658
20241007,131000,3235749000,11790,11790,11790,11780,542
20241007,130900,3229361120,11790,11790,11790,11790,110
20241007,130800,3228064220,11800,11780,11800,11780,1281
20241007,130700,3212957620,11780,11800,11810,11780,2890
20241007,130600,3178869740,11800,11790,11810,11790,3234
20241007,130500,3140704700,11790,11760,11790,11760,6121
20241007,130400,3068626220,11760,11760,11770,11760,451
20241007,130300,3063321270,11760,11750,11770,11750,2663
20241007,130200,3032003620,11740,11750,11750,11740,1095
20241007,130100,3019137390,11750,11750,11750,11750,121
20241007,130000,3017715640,11750,11750,11750,11750,117
20241007,125900,3016340890,11740,11750,11760,11740,452
20241007,125800,3011031220,11750,11750,11750,11750,1361
20241007,125700,2995039470,11750,11750,11750,11740,143
20241007,125600,2993360380,11740,11750,11750,11740,407
20241007,125500,2988582190,11750,11720,11750,11720,1631
20241007,125400,2969439990,11720,11730,11730,11720,242
20241007,125300,2966603640,11730,11730,11730,11730,57
20241007,125200,2965935030,11730,11720,11730,11720,4
20241007,125100,2965888140,11720,11720,11720,11720,261
20241007,125000,2962829220,11720,11720,11720,11720,393
20241007,124900,2958223260,11730,11730,11730,11720,221
20241007,124800,2955630970,11730,11730,11730,11730,103
20241007,124700,2954422780,11720,11720,11720,11720,74
20241007,124600,2953555500,11720,11730,11730,11720,593
20241007,124500,2946600940,11730,11720,11730,11720,713
20241007,124400,2938240860,11720,11730,11730,11720,986
20241007,124300,2926684820,11730,11720,11730,11720,295
20241007,124200,2923224520,11740,11730,11740,11730,28
20241007,124100,2922895970,11730,11740,11740,11730,250
20241007,124000,2919960980,11730,11720,11730,11720,1590
20241007,123900,2901313120,11720,11710,11730,11710,449
20241007,123800,2896050580,11720,11710,11720,11710,237
20241007,123700,2893274970,11710,11720,11730,11710,570
20241007,123600,2886596920,11710,11700,11710,11700,2125
20241007,123500,2861725380,11690,11700,11700,11690,25
20241007,123400,2861433120,11680,11700,11710,11680,2439
20241007,123300,2832908190,11700,11700,11710,11700,1987
20241007,123200,2809653660,11730,11720,11730,11710,1780
20241007,123100,2788805120,11720,11710,11720,11710,695
20241007,123000,2780662990,11700,11700,11730,11700,2488
20241007,122900,2751517430,11710,11720,11720,11700,2211
20241007,122800,2725627160,11720,11720,11730,11720,535
20241007,122700,2719356130,11730,11730,11730,11730,162
20241007,122600,2717455870,11720,11710,11720,11710,2515
20241007,122500,2687983550,11710,11720,11720,11710,245
20241007,122400,2685113750,11710,11720,11720,11710,298
20241007,122300,2681621800,11720,11720,11730,11720,711
20241007,122200,2673288780,11730,11720,11730,11720,179
20241007,122100,2671190180,11730,11740,11740,11720,1120
20241007,122000,2658052610,11730,11740,11740,11730,355
20241007,121900,2653885220,11750,11740,11750,11730,4875
20241007,121800,2596613160,11730,11730,11730,11730,516
20241007,121700,2590560480,11740,11740,11740,11730,1300
20241007,121600,2575304630,11740,11730,11740,11730,591
20241007,121500,2568370290,11730,11730,11730,11720,211
20241007,121400,2565895270,11730,11740,11740,11730,728
20241007,121300,2557350770,11750,11720,11750,11720,2581
20241007,121200,2527061280,11710,11710,11710,11710,37
20241007,121100,2526628010,11710,11710,11740,11710,4031
20241007,121000,2479355780,11710,11700,11710,11700,1281
20241007,120900,2464357780,11700,11700,11700,11690,725
20241007,120800,2455875320,11700,11690,11700,11690,5930
20241007,120700,2386520350,11690,11660,11690,11660,2240
20241007,120600,2360358770,11660,11650,11660,11650,99
20241007,120500,2359205410,11670,11670,11670,11650,383
20241007,120400,2354736340,11670,11660,11670,11650,3132
20241007,120300,2318227210,11660,11660,11660,11660,156
20241007,120200,2316408250,11660,11660,11660,11640,215
20241007,120100,2313903650,11670,11650,11670,11640,1416
20241007,120000,2297405700,11630,11630,11650,11620,3421
20241007,115900,2257597060,11620,11640,11650,11620,654
20241007,115800,2249980060,11640,11630,11650,11630,3147
20241007,115700,2213348100,11630,11640,11640,11630,205
20241007,115600,2210963360,11630,11630,11630,11630,103
20241007,115500,2209765470,11630,11630,11640,11630,1265
20241007,115400,2195048440,11630,11640,11640,11630,121
20241007,115300,2193641190,11640,11620,11640,11620,132
20241007,115200,2192105310,11630,11640,11640,11630,66
20241007,115100,2191337280,11620,11630,11630,11620,718
20241007,115000,2182990620,11630,11620,11640,11620,4647
20241007,114900,2128955980,11620,11620,11630,11610,1815
20241007,114800,2107866620,11630,11610,11630,11610,1823
20241007,114700,2086683670,11620,11610,11620,11610,1549
20241007,114600,2068695800,11600,11600,11610,11600,1878
20241007,114500,2046900340,11610,11600,11610,11590,766
20241007,114400,2038012730,11600,11600,11600,11600,641
20241007,114300,2030577130,11600,11600,11600,11590,2307
20241007,114200,2003825450,11600,11570,11600,11570,2779
20241007,114100,1971650810,11560,11560,11570,11560,108
20241007,114000,1970401380,11560,11560,11560,11560,1015
20241007,113900,1958667980,11570,11560,11570,11560,202
20241007,113800,1956331090,11560,11550,11560,11550,1226
20241007,113700,1942162070,11550,11550,11550,11550,150
20241007,113600,1940429570,11550,11560,11560,11550,243
20241007,113500,1937620510,11560,11560,11560,11560,2
20241007,113400,1937597390,11550,11560,11570,11550,186
20241007,113300,1935445910,11550,11540,11550,11530,374
20241007,113200,1931128240,11540,11550,11550,11540,71
20241007,113100,1930308210,11550,11550,11550,11550,80
20241007,113000,1929384210,11550,11560,11560,11550,3046
20241007,112900,1894202780,11560,11560,11560,11560,179
20241007,112800,1892133540,11570,11570,11570,11570,26
20241007,112700,1891832720,11560,11550,11560,11550,205
20241007,112600,1889464920,11560,11550,11560,11550,548
20241007,112500,1883131550,11560,11560,11560,11560,863
20241007,112400,1873155270,11560,11560,11570,11550,1296
20241007,112300,1858171050,11560,11570,11570,11560,191
20241007,112200,1855962930,11570,11580,11580,11570,2732
20241007,112100,1824349370,11580,11580,11580,11580,70
20241007,112000,1823538770,11580,11570,11580,11560,2107
20241007,111900,1799148180,11570,11570,11580,11570,644
20241007,111800,1791697050,11580,11590,11600,11580,557
20241007,111700,1785241320,11600,11580,11610,11570,4350
20241007,111600,1734797360,11570,11540,11570,11540,2004
20241007,111500,1711629390,11540,11530,11540,11530,171
20241007,111400,1709657750,11530,11530,11530,11530,17
20241007,111300,1709461740,11530,11540,11540,11530,32
20241007,111200,1709092660,11540,11530,11540,11520,566
20241007,111100,1702564760,11530,11530,11530,11530,7
20241007,111000,1702484050,11540,11550,11550,11540,398
20241007,110900,1697891020,11550,11550,11550,11550,302
20241007,110800,1694402920,11570,11570,11570,11560,260
20241007,110700,1691396210,11570,11560,11570,11560,604
20241007,110600,1684413950,11550,11540,11560,11540,1468
20241007,110500,1667451200,11550,11540,11550,11540,1355
20241007,110400,1651805270,11540,11540,11550,11540,620
20241007,110300,1644645370,11530,11530,11540,11530,1704
20241007,110200,1624997250,11530,11530,11540,11530,3245
20241007,110100,1587575610,11520,11530,11530,11520,222
20241007,110000,1585016170,11530,11520,11530,11520,22
20241007,105900,1584762540,11520,11520,11520,11520,165
20241007,105800,1582861740,11520,11510,11520,11510,5
20241007,105700,1582804160,11520,11500,11530,11500,1224
20241007,105600,1568699270,11500,11490,11500,11490,915
20241007,105500,1558177810,11480,11480,11480,11470,1028
20241007,105400,1546376380,11480,11490,11500,11480,168
20241007,105300,1544447650,11480,11480,11500,11480,75
20241007,105200,1543586410,11480,11480,11480,11470,327
20241007,105100,1539832610,11480,11480,11490,11480,1840
20241007,105000,1518709120,11480,11500,11500,11480,3281
20241007,104900,1480992040,11500,11510,11520,11500,443
20241007,104800,1475894670,11510,11510,11510,11510,280
20241007,104700,1472671870,11510,11500,11510,11500,400
20241007,104600,1468067890,11510,11510,11510,11500,2271
20241007,104500,1441931860,11510,11520,11520,11510,68
20241007,104400,1441148520,11520,11520,11530,11520,308
20241007,104300,1437600350,11520,11520,11520,11520,22
20241007,104200,1437346910,11530,11530,11530,11530,240
20241007,104100,1434579710,11530,11530,11530,11530,101
20241007,104000,1433415180,11530,11540,11540,11530,678
20241007,103900,1425591990,11540,11530,11540,11530,5
20241007,103800,1425534330,11530,11530,11530,11530,155
20241007,103700,1423747180,11540,11560,11560,11540,227
20241007,103600,1421125120,11550,11540,11550,11540,986
20241007,103500,1409739090,11540,11530,11540,11530,736
20241007,103400,1401252780,11530,11530,11550,11530,1411
20241007,103300,1384970370,11540,11540,11550,11530,699
20241007,103200,1376903850,11540,11540,11540,11540,10
20241007,103100,1376788450,11550,11550,11550,11530,18
20241007,103000,1376580770,11540,11540,11550,11530,254
20241007,102900,1373649440,11540,11550,11550,11540,516
20241007,102800,1367694740,11550,11550,11550,11550,379
20241007,102700,1363317290,11550,11550,11550,11550,705
20241007,102600,1355174540,11570,11570,11570,11560,783
20241007,102500,1346122830,11570,11560,11570,11560,1008
20241007,102400,1334470050,11550,11550,11560,11550,158
20241007,102300,1332643770,11550,11560,11560,11550,409
20241007,102200,1327919660,11560,11540,11560,11540,578
20241007,102100,1321238690,11540,11530,11540,11530,299
20241007,102000,1317789840,11530,11550,11550,11530,1015
20241007,101900,1306086610,11530,11540,11550,11530,71
20241007,101800,1305267750,11540,11540,11550,11530,242
20241007,101700,1302474990,11540,11530,11550,11530,228
20241007,101600,1299843130,11530,11560,11560,11530,1436
20241007,101500,1283263670,11560,11560,11560,11550,482
20241007,101400,1277692420,11560,11550,11560,11550,1059
20241007,101300,1265450700,11560,11540,11560,11540,1615
20241007,101200,1246789580,11540,11540,11540,11530,2033
20241007,101100,1223349010,11530,11550,11550,11530,916
20241007,101000,1212780650,11550,11530,11550,11530,249
20241007,100900,1209907990,11530,11550,11560,11530,1869
20241007,100800,1188328410,11550,11540,11560,11540,1099
20241007,100700,1175636140,11540,11540,11540,11530,32
20241007,100600,1175266880,11540,11530,11550,11530,320
20241007,100500,1171574020,11530,11530,11540,11510,1564
20241007,100400,1153541700,11550,11540,11560,11530,6542
20241007,100300,1078047020,11540,11510,11550,11510,5060
20241007,100200,1019750400,11500,11510,11520,11500,2894
20241007,100100,986441010,11500,11500,11510,11490,1831
20241007,100000,965385570,11510,11490,11510,11490,612
20241007,095900,958345900,11490,11500,11500,11490,660
20241007,095800,950756440,11470,11460,11510,11450,2687
20241007,095700,919855070,11490,11450,11490,11450,6529
20241007,095600,844913290,11440,11440,11450,11440,148
20241007,095500,843219240,11440,11450,11450,11440,730
20241007,095400,834866940,11460,11460,11460,11450,95
20241007,095300,833778270,11440,11430,11440,11430,1148
20241007,095200,820645160,11460,11440,11460,11440,1338
20241007,095100,805326020,11440,11450,11450,11440,152
20241007,095000,803585640,11450,11450,11450,11450,15
20241007,094900,803413890,11460,11460,11460,11450,198
20241007,094800,801145770,11460,11470,11470,11460,93
20241007,094700,800079080,11430,11470,11480,11430,505
20241007,094600,794306590,11470,11440,11480,11440,49
20241007,094500,793745720,11480,11440,11480,11440,3877
20241007,094400,749339650,11440,11420,11440,11410,437
20241007,094300,744350290,11420,11440,11440,11410,884
20241007,094200,734256630,11440,11430,11440,11420,508
20241007,094100,728450020,11440,11430,11440,11430,203
20241007,094000,726129720,11440,11410,11440,11410,6
20241007,093900,726061230,11440,11440,11440,11440,1
20241007,093800,726049790,11450,11440,11450,11430,915
20241007,093700,715576560,11410,11400,11440,11400,573
20241007,093600,709025470,11400,11450,11450,11400,1034
20241007,093500,697226280,11450,11440,11450,11400,553
20241007,093400,690902440,11430,11440,11440,11410,1522
20241007,093300,673524940,11440,11430,11440,11430,130
20241007,093200,672038040,11430,11420,11430,11400,1658
20241007,093100,653125650,11420,11420,11420,11420,1
20241007,093000,653114230,11400,11420,11420,11400,2502
20241007,092900,624591390,11420,11410,11420,11410,1116
20241007,092800,611857240,11410,11410,11410,11410,138
20241007,092700,610282660,11420,11440,11440,11420,893
20241007,092600,600076360,11440,11450,11450,11440,198
20241007,092500,597810920,11470,11460,11470,11440,206
20241007,092400,595451260,11430,11430,11470,11430,664
20241007,092300,587856270,11460,11430,11480,11430,24
20241007,092200,587581540,11430,11470,11490,11430,1569
20241007,092100,569616020,11490,11490,11490,11470,524
20241007,092000,563604040,11500,11490,11510,11490,350
20241007,091900,559579990,11490,11490,11520,11480,8131
20241007,091800,466063290,11470,11470,11470,11470,239
20241007,091700,463321960,11470,11440,11490,11440,4298
20241007,091600,413986880,11430,11440,11440,11430,158
20241007,091500,412179940,11440,11460,11470,11430,893
20241007,091400,401957410,11460,11450,11460,11430,551
20241007,091300,395647870,11450,11440,11460,11440,526
20241007,091200,389625340,11440,11420,11440,11420,55
20241007,091100,388996630,11410,11440,11440,11410,347
20241007,091000,385028750,11450,11450,11450,11390,957
20241007,090900,374087440,11450,11370,11450,11370,3934
20241007,090800,329200030,11380,11370,11380,11370,941
20241007,090700,318499080,11370,11370,11390,11350,192
20241007,090600,316316520,11370,11360,11370,11340,687
20241007,090500,308522350,11340,11330,11340,11320,1336
20241007,090400,293385770,11330,11390,11390,11330,2311
20241007,090300,267115050,11370,11410,11410,11360,3097
20241007,090200,231827940,11410,11450,11480,11400,3690
20241007,090100,189687960,11450,11510,11510,11440,12909
20241007,090000,41403900,11500,11490,11500,11490,3603