stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190900,698400020,2060,2060,2060,2060,9922
20241018,190800,698400020,2060,2060,2060,2060,0
20241018,190700,698400020,2060,2060,2060,2060,0
20241018,190600,698400020,2060,2060,2060,2060,0
20241018,190500,698400020,2060,2060,2060,2060,0
20241018,190400,698400020,2060,2060,2060,2060,0
20241018,190300,698400020,2060,2060,2060,2060,0
20241018,190200,698400020,2060,2060,2060,2060,0
20241018,190100,698400020,2060,2060,2060,2060,0
20241018,190000,698400020,2060,2060,2060,2060,0
20241018,185900,698400020,2060,2060,2060,2060,0
20241018,185800,698400020,2060,2060,2060,2060,0
20241018,185700,698400020,2060,2060,2060,2060,0
20241018,185600,698400020,2060,2060,2060,2060,0
20241018,185500,698400020,2060,2060,2060,2060,0
20241018,185400,698400020,2060,2060,2060,2060,0
20241018,185300,698400020,2060,2060,2060,2060,0
20241018,185200,698400020,2060,2060,2060,2060,0
20241018,185100,698400020,2060,2060,2060,2060,0
20241018,185000,698400020,2060,2060,2060,2060,0
20241018,184900,698400020,2060,2060,2060,2060,0
20241018,184800,698400020,2060,2060,2060,2060,0
20241018,184700,698400020,2060,2060,2060,2060,0
20241018,184600,698400020,2060,2060,2060,2060,0
20241018,184500,698400020,2060,2060,2060,2060,0
20241018,184400,698400020,2060,2060,2060,2060,0
20241018,184300,698400020,2060,2060,2060,2060,0
20241018,184200,698400020,2060,2060,2060,2060,0
20241018,184100,698400020,2060,2060,2060,2060,0
20241018,184000,698400020,2060,2060,2060,2060,0
20241018,183900,698400020,2060,2060,2060,2060,9922
20241018,183800,698400020,2060,2060,2060,2060,0
20241018,183700,698400020,2060,2060,2060,2060,0
20241018,183600,698400020,2060,2060,2060,2060,0
20241018,183500,698400020,2060,2060,2060,2060,0
20241018,183400,698400020,2060,2060,2060,2060,0
20241018,183300,698400020,2060,2060,2060,2060,0
20241018,183200,698400020,2060,2060,2060,2060,0
20241018,183100,698400020,2060,2060,2060,2060,0
20241018,183000,698400020,2060,2060,2060,2060,0
20241018,182900,698400020,2060,2060,2060,2060,0
20241018,182800,698400020,2060,2060,2060,2060,0
20241018,182700,698400020,2060,2060,2060,2060,0
20241018,182600,698400020,2060,2060,2060,2060,0
20241018,182500,698400020,2060,2060,2060,2060,0
20241018,182400,698400020,2060,2060,2060,2060,0
20241018,182300,698400020,2060,2060,2060,2060,0
20241018,182200,698400020,2060,2060,2060,2060,0
20241018,182100,698400020,2060,2060,2060,2060,0
20241018,182000,698400020,2060,2060,2060,2060,0
20241018,181900,698400020,2060,2060,2060,2060,0
20241018,181800,698400020,2060,2060,2060,2060,0
20241018,181700,698400020,2060,2060,2060,2060,0
20241018,181600,698400020,2060,2060,2060,2060,0
20241018,181500,698400020,2060,2060,2060,2060,0
20241018,181400,698400020,2060,2060,2060,2060,0
20241018,181300,698400020,2060,2060,2060,2060,0
20241018,181200,698400020,2060,2060,2060,2060,0
20241018,181100,698400020,2060,2060,2060,2060,0
20241018,181000,698400020,2060,2060,2060,2060,0
20241018,180900,698400020,2060,2060,2060,2060,9922
20241018,180800,698400020,2060,2060,2060,2060,0
20241018,180700,698400020,2060,2060,2060,2060,0
20241018,180600,698400020,2060,2060,2060,2060,0
20241018,180500,698400020,2060,2060,2060,2060,0
20241018,180400,698400020,2060,2060,2060,2060,0
20241018,180300,698400020,2060,2060,2060,2060,0
20241018,180200,698400020,2060,2060,2060,2060,0
20241018,180100,698400020,2060,2060,2060,2060,0
20241018,180000,698400020,2060,2060,2060,2060,0
20241018,175900,698400020,2060,2060,2060,2060,0
20241018,175800,698400020,2060,2060,2060,2060,0
20241018,175700,698400020,2060,2060,2060,2060,0
20241018,175600,698400020,2060,2060,2060,2060,0
20241018,175500,698400020,2060,2060,2060,2060,0
20241018,175400,698400020,2060,2060,2060,2060,0
20241018,175300,698400020,2060,2060,2060,2060,0
20241018,175200,698400020,2060,2060,2060,2060,0
20241018,175100,698400020,2060,2060,2060,2060,0
20241018,175000,698400020,2060,2060,2060,2060,0
20241018,174900,698400020,2060,2060,2060,2060,0
20241018,174800,698400020,2060,2060,2060,2060,0
20241018,174700,698400020,2060,2060,2060,2060,0
20241018,174600,698400020,2060,2060,2060,2060,0
20241018,174500,698400020,2060,2060,2060,2060,0
20241018,174400,698400020,2060,2060,2060,2060,0
20241018,174300,698400020,2060,2060,2060,2060,0
20241018,174200,698400020,2060,2060,2060,2060,0
20241018,174100,698400020,2060,2060,2060,2060,0
20241018,174000,698400020,2060,2060,2060,2060,0
20241018,173900,698400020,2060,2060,2060,2060,9922
20241018,173800,698400020,2060,2060,2060,2060,0
20241018,173700,698400020,2060,2060,2060,2060,0
20241018,173600,698400020,2060,2060,2060,2060,0
20241018,173500,698400020,2060,2060,2060,2060,0
20241018,173400,698400020,2060,2060,2060,2060,0
20241018,173300,698400020,2060,2060,2060,2060,0
20241018,173200,698400020,2060,2060,2060,2060,0
20241018,173100,698400020,2060,2060,2060,2060,0
20241018,173000,698400020,2060,2060,2060,2060,0
20241018,172900,698400020,2060,2060,2060,2060,0
20241018,172800,698400020,2060,2060,2060,2060,0
20241018,172700,698400020,2060,2060,2060,2060,0
20241018,172600,698400020,2060,2060,2060,2060,0
20241018,172500,698400020,2060,2060,2060,2060,0
20241018,172400,698400020,2060,2060,2060,2060,0
20241018,172300,698400020,2060,2060,2060,2060,0
20241018,172200,698400020,2060,2060,2060,2060,0
20241018,172100,698400020,2060,2060,2060,2060,0
20241018,172000,698400020,2060,2060,2060,2060,0
20241018,171900,698400020,2060,2060,2060,2060,0
20241018,171800,698400020,2060,2060,2060,2060,0
20241018,171700,698400020,2060,2060,2060,2060,0
20241018,171600,698400020,2060,2060,2060,2060,0
20241018,171500,698400020,2060,2060,2060,2060,0
20241018,171400,698400020,2060,2060,2060,2060,0
20241018,171300,698400020,2060,2060,2060,2060,0
20241018,171200,698400020,2060,2060,2060,2060,0
20241018,171100,698400020,2060,2060,2060,2060,0
20241018,171000,698400020,2060,2060,2060,2060,0
20241018,170900,698400020,2060,2060,2060,2060,9922
20241018,170800,698400020,2060,2060,2060,2060,0
20241018,170700,698400020,2060,2060,2060,2060,0
20241018,170600,698400020,2060,2060,2060,2060,0
20241018,170500,698400020,2060,2060,2060,2060,0
20241018,170400,698400020,2060,2060,2060,2060,0
20241018,170300,698400020,2060,2060,2060,2060,0
20241018,170200,698400020,2060,2060,2060,2060,0
20241018,170100,698400020,2060,2060,2060,2060,0
20241018,170000,698400020,2060,2060,2060,2060,0
20241018,165900,698400020,2060,2060,2060,2060,0
20241018,165800,698400020,2060,2060,2060,2060,0
20241018,165700,698400020,2060,2060,2060,2060,0
20241018,165600,698400020,2060,2060,2060,2060,0
20241018,165500,698400020,2060,2060,2060,2060,0
20241018,165400,698400020,2060,2060,2060,2060,0
20241018,165300,698400020,2060,2060,2060,2060,0
20241018,165200,698400020,2060,2060,2060,2060,0
20241018,165100,698400020,2060,2060,2060,2060,0
20241018,165000,698400020,2060,2060,2060,2060,0
20241018,164900,698400020,2060,2060,2060,2060,0
20241018,164800,698400020,2060,2060,2060,2060,0
20241018,164700,698400020,2060,2060,2060,2060,0
20241018,164600,698400020,2060,2060,2060,2060,0
20241018,164500,698400020,2060,2060,2060,2060,0
20241018,164400,698400020,2060,2060,2060,2060,0
20241018,164300,698400020,2060,2060,2060,2060,0
20241018,164200,698400020,2060,2060,2060,2060,0
20241018,164100,698400020,2060,2060,2060,2060,0
20241018,164000,698400020,2060,2060,2060,2060,0
20241018,163900,698400020,2060,2060,2060,2060,9922
20241018,163800,698400020,2060,2060,2060,2060,0
20241018,163700,698400020,2060,2060,2060,2060,0
20241018,163600,698400020,2060,2060,2060,2060,0
20241018,163500,698400020,2060,2060,2060,2060,0
20241018,163400,698400020,2060,2060,2060,2060,0
20241018,163300,698400020,2060,2060,2060,2060,0
20241018,163200,698400020,2060,2060,2060,2060,0
20241018,163100,698400020,2060,2060,2060,2060,0
20241018,163000,698400020,2060,2060,2060,2060,0
20241018,162900,698400020,2060,2060,2060,2060,0
20241018,162800,698400020,2060,2060,2060,2060,0
20241018,162700,698400020,2060,2060,2060,2060,0
20241018,162600,698400020,2060,2060,2060,2060,0
20241018,162500,698400020,2060,2060,2060,2060,0
20241018,162400,698400020,2060,2060,2060,2060,0
20241018,162300,698400020,2060,2060,2060,2060,0
20241018,162200,698400020,2060,2060,2060,2060,0
20241018,162100,698400020,2060,2060,2060,2060,0
20241018,162000,698400020,2060,2060,2060,2060,0
20241018,161900,698400020,2060,2060,2060,2060,0
20241018,161800,698400020,2060,2060,2060,2060,0
20241018,161700,698400020,2060,2060,2060,2060,0
20241018,161600,698400020,2060,2060,2060,2060,0
20241018,161500,698400020,2060,2060,2060,2060,0
20241018,161400,698400020,2060,2060,2060,2060,0
20241018,161300,698400020,2060,2060,2060,2060,0
20241018,161200,698400020,2060,2060,2060,2060,0
20241018,161100,698400020,2060,2060,2060,2060,0
20241018,161000,698400020,2060,2060,2060,2060,0
20241018,160900,698400020,2060,2060,2060,2060,9922
20241018,160800,698400020,2060,2060,2060,2060,0
20241018,160700,698400020,2060,2060,2060,2060,0
20241018,160600,698400020,2060,2060,2060,2060,0
20241018,160500,698400020,2060,2060,2060,2060,0
20241018,160400,698400020,2060,2060,2060,2060,0
20241018,160300,698400020,2060,2060,2060,2060,0
20241018,160200,698400020,2060,2060,2060,2060,0
20241018,160100,698400020,2060,2060,2060,2060,0
20241018,160000,698400020,2060,2060,2060,2060,0
20241018,155900,698400020,2060,2060,2060,2060,0
20241018,155800,698400020,2060,2060,2060,2060,0
20241018,155700,698400020,2060,2060,2060,2060,0
20241018,155600,698400020,2060,2060,2060,2060,0
20241018,155500,698400020,2060,2060,2060,2060,0
20241018,155400,698400020,2060,2060,2060,2060,0
20241018,155300,698400020,2060,2060,2060,2060,0
20241018,155200,698400020,2060,2060,2060,2060,0
20241018,155100,698400020,2060,2060,2060,2060,0
20241018,155000,698400020,2060,2060,2060,2060,0
20241018,154900,698400020,2060,2060,2060,2060,0
20241018,154800,698400020,2060,2060,2060,2060,0
20241018,154700,698400020,2060,2060,2060,2060,0
20241018,154600,698400020,2060,2060,2060,2060,0
20241018,154500,698400020,2060,2060,2060,2060,0
20241018,154400,698400020,2060,2060,2060,2060,0
20241018,154300,698400020,2060,2060,2060,2060,0
20241018,154200,698400020,2060,2060,2060,2060,0
20241018,154100,698400020,2060,2060,2060,2060,0
20241018,154000,698400020,2060,2060,2060,2060,0
20241018,153900,698400020,2060,2060,2060,2060,9922
20241018,153800,698400020,2060,2060,2060,2060,0
20241018,153700,698400020,2060,2060,2060,2060,0
20241018,153600,698400020,2060,2060,2060,2060,0
20241018,153500,698400020,2060,2060,2060,2060,0
20241018,153400,698400020,2060,2060,2060,2060,0
20241018,153300,698400020,2060,2060,2060,2060,0
20241018,153200,698400020,2060,2060,2060,2060,0
20241018,153100,698400020,2060,2060,2060,2060,0
20241018,153000,698400020,2060,2060,2060,2060,9922
20241018,152900,677960700,2060,2060,2060,2060,0
20241018,152800,677960700,2060,2060,2060,2060,0
20241018,152700,677960700,2060,2060,2060,2060,0
20241018,152600,677960700,2060,2060,2060,2060,0
20241018,152500,677960700,2060,2060,2060,2060,0
20241018,152400,677960700,2060,2060,2060,2060,0
20241018,152300,677960700,2060,2060,2060,2060,0
20241018,152200,677960700,2060,2060,2060,2060,0
20241018,152100,677960700,2060,2060,2060,2060,0
20241018,152000,677960700,2060,2060,2060,2060,0
20241018,151900,677960700,2060,2065,2065,2060,633
20241018,151800,676655555,2065,2060,2065,2060,995
20241018,151700,674605840,2070,2070,2070,2070,0
20241018,151600,674605840,2070,2070,2070,2065,381
20241018,151500,673817885,2060,2070,2070,2060,684
20241018,151400,672403965,2070,2070,2070,2070,0
20241018,151300,672403965,2070,2070,2070,2070,1
20241018,151200,672401895,2065,2065,2065,2065,0
20241018,151100,672401895,2065,2065,2065,2065,145
20241018,151000,672102470,2065,2060,2065,2060,2484
20241018,150900,666985155,2060,2060,2060,2060,0
20241018,150800,666985155,2060,2070,2070,2060,8001
20241018,150700,650495530,2065,2065,2065,2065,320
20241018,150600,649834730,2065,2065,2065,2065,200
20241018,150500,649421730,2070,2070,2070,2070,0
20241018,150400,649421730,2070,2070,2070,2070,600
20241018,150300,648179730,2065,2065,2065,2065,0
20241018,150200,648179730,2065,2065,2065,2065,0
20241018,150100,648179730,2065,2065,2065,2065,4119
20241018,150000,639673995,2070,2070,2070,2070,20
20241018,145900,639632595,2070,2065,2070,2065,41
20241018,145800,639547925,2070,2070,2070,2070,1
20241018,145700,639545855,2075,2075,2075,2075,0
20241018,145600,639545855,2075,2075,2075,2075,1
20241018,145500,639543780,2065,2065,2065,2065,1000
20241018,145400,637478780,2070,2065,2070,2065,790
20241018,145300,635847420,2070,2070,2070,2070,0
20241018,145200,635847420,2070,2065,2070,2065,5082
20241018,145100,625353085,2070,2075,2075,2070,224
20241018,145000,624889345,2075,2075,2075,2075,0
20241018,144900,624889345,2075,2075,2075,2075,48
20241018,144800,624789745,2080,2080,2080,2080,0
20241018,144700,624789745,2080,2080,2080,2080,0
20241018,144600,624789745,2080,2080,2080,2080,1
20241018,144500,624787665,2070,2070,2070,2070,0
20241018,144400,624787665,2070,2070,2070,2070,0
20241018,144300,624787665,2070,2070,2070,2070,477
20241018,144200,623800275,2070,2075,2075,2070,22
20241018,144100,623754730,2070,2070,2070,2070,0
20241018,144000,623754730,2070,2070,2070,2070,1365
20241018,143900,620929180,2075,2075,2075,2075,4
20241018,143800,620920880,2070,2085,2085,2070,257
20241018,143700,620387240,2085,2085,2085,2085,1
20241018,143600,620385155,2070,2070,2070,2070,0
20241018,143500,620385155,2070,2065,2070,2065,13406
20241018,143400,592644870,2065,2065,2065,2065,0
20241018,143300,592644870,2065,2065,2065,2065,178
20241018,143200,592277300,2065,2070,2070,2065,1001
20241018,143100,590210230,2065,2065,2065,2065,5454
20241018,143000,578947720,2065,2065,2065,2065,80
20241018,142900,578782520,2060,2060,2060,2060,11
20241018,142800,578759860,2065,2065,2065,2065,6
20241018,142700,578747470,2065,2065,2065,2065,319
20241018,142600,578088735,2065,2065,2070,2065,2445
20241018,142500,573039805,2065,2070,2070,2065,1335
20241018,142400,570283025,2065,2065,2065,2065,3099
20241018,142300,563883590,2070,2065,2070,2065,11
20241018,142200,563860870,2065,2070,2070,2065,12
20241018,142100,563836080,2070,2070,2070,2070,0
20241018,142000,563836080,2070,2070,2070,2070,0
20241018,141900,563836080,2070,2070,2070,2070,0
20241018,141800,563836080,2070,2070,2070,2070,148
20241018,141700,563529720,2065,2070,2070,2065,1444
20241018,141600,560547640,2065,2065,2065,2065,300
20241018,141500,559928140,2065,2065,2065,2065,4142
20241018,141400,551374910,2065,2060,2065,2060,8106
20241018,141300,534649760,2060,2060,2060,2060,6791
20241018,141200,520660300,2060,2060,2060,2060,180
20241018,141100,520289500,2060,2060,2060,2060,200
20241018,141000,519877500,2060,2065,2065,2060,4182
20241018,140900,511243170,2070,2070,2070,2070,10
20241018,140800,511222470,2070,2070,2070,2070,2
20241018,140700,511218330,2065,2065,2065,2065,0
20241018,140600,511218330,2065,2065,2065,2065,66
20241018,140500,511082040,2065,2065,2065,2065,0
20241018,140400,511082040,2065,2065,2065,2065,0
20241018,140300,511082040,2065,2065,2065,2065,758
20241018,140200,509516770,2070,2070,2070,2070,0
20241018,140100,509516770,2070,2070,2070,2070,888
20241018,140000,507678610,2075,2075,2075,2075,48
20241018,135900,507579010,2070,2070,2070,2070,0
20241018,135800,507579010,2070,2075,2075,2070,1397
20241018,135700,504687210,2070,2070,2070,2070,0
20241018,135600,504687210,2070,2070,2070,2070,100
20241018,135500,504480210,2070,2075,2075,2070,354
20241018,135400,503747410,2070,2070,2070,2070,214
20241018,135300,503304430,2065,2065,2065,2065,0
20241018,135200,503304430,2065,2065,2065,2065,999
20241018,135100,501241495,2065,2065,2065,2065,0
20241018,135000,501241495,2065,2065,2065,2065,4
20241018,134900,501233235,2065,2065,2065,2065,0
20241018,134800,501233235,2065,2065,2065,2065,1457
20241018,134700,498224530,2070,2070,2070,2070,1
20241018,134600,498222460,2065,2065,2065,2065,0
20241018,134500,498222460,2065,2065,2065,2065,2950
20241018,134400,492130710,2070,2070,2070,2070,0
20241018,134300,492130710,2070,2070,2070,2070,0
20241018,134200,492130710,2070,2070,2070,2070,0
20241018,134100,492130710,2070,2070,2070,2070,58
20241018,134000,492010650,2070,2070,2070,2070,459
20241018,133900,491060520,2070,2070,2070,2070,66
20241018,133800,490923900,2075,2065,2075,2065,107
20241018,133700,490702875,2065,2065,2065,2065,30
20241018,133600,490640925,2070,2070,2070,2070,34
20241018,133500,490570545,2070,2070,2070,2070,66
20241018,133400,490433925,2060,2060,2060,2060,0
20241018,133300,490433925,2060,2060,2060,2060,1
20241018,133200,490431865,2060,2060,2060,2060,239
20241018,133100,489939525,2075,2075,2075,2075,0
20241018,133000,489939525,2075,2075,2075,2075,2
20241018,132900,489935375,2060,2060,2060,2060,200
20241018,132800,489523375,2075,2075,2075,2075,7
20241018,132700,489508850,2060,2060,2060,2060,307
20241018,132600,488876430,2060,2060,2060,2060,0
20241018,132500,488876430,2060,2065,2065,2060,3301
20241018,132400,482062875,2070,2070,2070,2070,8653
20241018,132300,464151165,2070,2060,2070,2060,204
20241018,132200,463728925,2065,2070,2070,2065,10298
20241018,132100,442448885,2070,2070,2070,2070,0
20241018,132000,442448885,2070,2075,2075,2070,344
20241018,131900,441735100,2075,2075,2075,2075,471
20241018,131800,440757775,2085,2085,2085,2085,2
20241018,131700,440753605,2075,2075,2075,2075,1000
20241018,131600,438678605,2075,2090,2090,2075,600
20241018,131500,437430925,2085,2085,2085,2085,0
20241018,131400,437430925,2085,2085,2085,2085,14
20241018,131300,437401735,2085,2085,2085,2085,0
20241018,131200,437401735,2085,2085,2085,2085,0
20241018,131100,437401735,2085,2085,2085,2085,13
20241018,131000,437374630,2090,2085,2090,2085,196
20241018,130900,436965960,2080,2080,2080,2080,445
20241018,130800,436040360,2080,2080,2080,2080,0
20241018,130700,436040360,2080,2080,2080,2080,1155
20241018,130600,433637960,2080,2080,2080,2080,12
20241018,130500,433613000,2080,2080,2080,2080,0
20241018,130400,433613000,2080,2085,2085,2080,1072
20241018,130300,431380380,2085,2090,2090,2085,2829
20241018,130200,425481415,2085,2085,2085,2085,0
20241018,130100,425481415,2085,2085,2085,2085,0
20241018,130000,425481415,2085,2090,2090,2085,64
20241018,125900,425347955,2090,2090,2090,2090,150
20241018,125800,425034455,2085,2085,2085,2085,0
20241018,125700,425034455,2085,2085,2085,2085,0
20241018,125600,425034455,2085,2085,2085,2085,0
20241018,125500,425034455,2085,2085,2085,2085,0
20241018,125400,425034455,2085,2085,2085,2085,0
20241018,125300,425034455,2085,2085,2085,2085,383
20241018,125200,424235900,2085,2085,2085,2085,1066
20241018,125100,422013290,2095,2095,2095,2095,0
20241018,125000,422013290,2095,2095,2095,2095,0
20241018,124900,422013290,2095,2095,2095,2095,48
20241018,124800,421912730,2100,2100,2100,2100,500
20241018,124700,420862730,2085,2085,2085,2085,202
20241018,124600,420441560,2105,2105,2105,2105,0
20241018,124500,420441560,2105,2105,2105,2105,0
20241018,124400,420441560,2105,2090,2105,2090,18
20241018,124300,420403820,2090,2095,2095,2090,545
20241018,124200,419264545,2090,2090,2090,2090,100
20241018,124100,419055545,2090,2090,2090,2090,569
20241018,124000,417866335,2090,2095,2095,2090,44
20241018,123900,417774355,2090,2090,2090,2090,0
20241018,123800,417774355,2090,2090,2090,2090,0
20241018,123700,417774355,2090,2090,2090,2090,0
20241018,123600,417774355,2090,2105,2105,2090,3421
20241018,123500,410573225,2100,2100,2100,2100,0
20241018,123400,410573225,2100,2095,2100,2095,3000
20241018,123300,404273465,2085,2085,2085,2085,0
20241018,123200,404273465,2085,2085,2085,2085,0
20241018,123100,404273465,2085,2085,2085,2085,0
20241018,123000,404273465,2085,2085,2085,2085,8
20241018,122900,404256785,2080,2090,2090,2080,3871
20241018,122800,396201430,2100,2100,2100,2100,2
20241018,122700,396197230,2100,2100,2100,2100,0
20241018,122600,396197230,2100,2100,2100,2100,100
20241018,122500,395987230,2100,2100,2100,2100,296
20241018,122400,395365630,2100,2100,2100,2100,2
20241018,122300,395361430,2085,2085,2085,2085,400
20241018,122200,394527430,2080,2090,2090,2080,2941
20241018,122100,388404010,2090,2090,2090,2090,0
20241018,122000,388404010,2090,2090,2090,2090,97
20241018,121900,388201280,2090,2090,2090,2090,10
20241018,121800,388180380,2090,2090,2090,2090,0
20241018,121700,388180380,2090,2090,2090,2090,0
20241018,121600,388180380,2090,2090,2090,2090,0
20241018,121500,388180380,2090,2090,2090,2090,0
20241018,121400,388180380,2090,2095,2095,2090,1719
20241018,121300,384584075,2100,2100,2100,2100,0
20241018,121200,384584075,2100,2100,2100,2100,50
20241018,121100,384479075,2095,2095,2095,2095,3
20241018,121000,384472790,2095,2095,2095,2095,13
20241018,120900,384445555,2095,2095,2095,2095,314
20241018,120800,383787725,2090,2090,2090,2090,0
20241018,120700,383787725,2090,2090,2090,2090,0
20241018,120600,383787725,2090,2090,2090,2090,0
20241018,120500,383787725,2090,2090,2090,2090,0
20241018,120400,383787725,2090,2090,2090,2090,0
20241018,120300,383787725,2090,2090,2090,2090,0
20241018,120200,383787725,2090,2090,2090,2090,0
20241018,120100,383787725,2090,2090,2090,2090,263
20241018,120000,383238055,2090,2090,2090,2090,0
20241018,115900,383238055,2090,2090,2090,2090,0
20241018,115800,383238055,2090,2090,2090,2090,0
20241018,115700,383238055,2090,2090,2090,2090,0
20241018,115600,383238055,2090,2095,2095,2090,7390
20241018,115500,367792845,2095,2095,2095,2095,1663
20241018,115400,364308860,2095,2095,2095,2095,0
20241018,115300,364308860,2095,2095,2095,2095,0
20241018,115200,364308860,2095,2095,2095,2095,0
20241018,115100,364308860,2095,2095,2095,2095,0
20241018,115000,364308860,2095,2095,2095,2095,9
20241018,114900,364290005,2100,2100,2100,2100,0
20241018,114800,364290005,2100,2100,2100,2100,0
20241018,114700,364290005,2100,2105,2105,2100,2104
20241018,114600,359871575,2100,2100,2100,2100,1876
20241018,114500,355931975,2105,2105,2105,2105,36
20241018,114400,355856195,2100,2105,2105,2100,1236
20241018,114300,353255165,2105,2100,2105,2100,1869
20241018,114200,349321155,2100,2100,2100,2100,0
20241018,114100,349321155,2100,2100,2100,2100,1011
20241018,114000,347198055,2090,2090,2090,2090,2
20241018,113900,347193875,2090,2095,2095,2090,241
20241018,113800,346690135,2095,2095,2095,2090,6011
20241018,113700,334097105,2100,2105,2105,2100,43
20241018,113600,334006685,2100,2105,2105,2100,1609
20241018,113500,330627735,2110,2110,2110,2110,0
20241018,113400,330627735,2110,2110,2110,2110,2
20241018,113300,330623515,2110,2105,2110,2105,8655
20241018,113200,312368925,2100,2100,2105,2100,1610
20241018,113100,308987915,2105,2100,2105,2100,1499
20241018,113000,305840005,2105,2110,2110,2105,459
20241018,112900,304872750,2110,2105,2110,2105,4034
20241018,112800,296380730,2100,2105,2105,2100,8943
20241018,112700,277588805,2100,2100,2105,2095,4203
20241018,112600,268762655,2095,2090,2095,2090,15766
20241018,112500,235773680,2090,2080,2090,2080,4712
20241018,112400,225965970,2080,2080,2080,2075,6
20241018,112300,225953495,2080,2085,2085,2080,2218
20241018,112200,221338555,2085,2075,2085,2075,2339
20241018,112100,216474530,2075,2075,2075,2075,770
20241018,112000,214876780,2075,2075,2075,2075,2029
20241018,111900,210666605,2075,2075,2075,2075,437
20241018,111800,209759830,2075,2080,2080,2075,564
20241018,111700,208589525,2080,2080,2080,2075,2829
20241018,111600,202717470,2075,2075,2075,2075,1001
20241018,111500,200640395,2070,2070,2070,2070,289
20241018,111400,200042165,2070,2070,2070,2070,0
20241018,111300,200042165,2070,2075,2075,2070,553
20241018,111200,198894955,2070,2070,2070,2070,0
20241018,111100,198894955,2070,2070,2070,2070,0
20241018,111000,198894955,2070,2070,2070,2070,46
20241018,110900,198799735,2070,2070,2070,2070,0
20241018,110800,198799735,2070,2070,2070,2070,529
20241018,110700,197704705,2075,2075,2075,2075,3
20241018,110600,197698480,2070,2070,2070,2070,315
20241018,110500,197046430,2070,2070,2070,2070,597
20241018,110400,195810640,2070,2075,2075,2070,883
20241018,110300,193982730,2085,2085,2085,2085,125
20241018,110200,193722105,2085,2085,2085,2085,12
20241018,110100,193697085,2085,2085,2085,2085,0
20241018,110000,193697085,2085,2085,2085,2085,0
20241018,105900,193697085,2085,2085,2085,2085,2
20241018,105800,193692915,2090,2090,2090,2090,0
20241018,105700,193692915,2090,2080,2090,2080,68
20241018,105600,193551445,2090,2090,2090,2090,5
20241018,105500,193540995,2090,2080,2090,2080,47
20241018,105400,193443225,2080,2080,2080,2080,0
20241018,105300,193443225,2080,2080,2080,2080,18161
20241018,105200,155668345,2080,2080,2080,2080,0
20241018,105100,155668345,2080,2075,2080,2075,804
20241018,105000,154000015,2075,2075,2075,2075,0
20241018,104900,154000015,2075,2075,2075,2075,0
20241018,104800,154000015,2075,2075,2075,2075,243
20241018,104700,153495790,2075,2075,2075,2075,1353
20241018,104600,150688315,2080,2080,2080,2080,96
20241018,104500,150488635,2080,2080,2080,2080,400
20241018,104400,149656635,2075,2075,2075,2075,800
20241018,104300,147996635,2080,2080,2080,2080,0
20241018,104200,147996635,2080,2080,2080,2080,0
20241018,104100,147996635,2080,2080,2080,2080,1
20241018,104000,147994555,2075,2075,2075,2075,0
20241018,103900,147994555,2075,2075,2075,2075,0
20241018,103800,147994555,2075,2075,2075,2075,0
20241018,103700,147994555,2075,2075,2075,2075,0
20241018,103600,147994555,2075,2075,2075,2075,0
20241018,103500,147994555,2075,2075,2075,2075,0
20241018,103400,147994555,2075,2075,2075,2075,1519
20241018,103300,144842630,2075,2075,2075,2075,987
20241018,103200,142794605,2080,2080,2080,2080,922
20241018,103100,140876845,2080,2080,2080,2080,1264
20241018,103000,138247725,2085,2085,2085,2085,72
20241018,102900,138097605,2085,2085,2085,2085,428
20241018,102800,137205225,2085,2090,2090,2085,601
20241018,102700,135949140,2090,2080,2095,2080,3012
20241018,102600,129658030,2080,2080,2080,2080,23
20241018,102500,129610190,2080,2080,2080,2080,0
20241018,102400,129610190,2080,2085,2085,2080,510
20241018,102300,128549340,2095,2095,2095,2095,0
20241018,102200,128549340,2095,2095,2095,2080,226
20241018,102100,128078585,2090,2090,2090,2090,1119
20241018,102000,125739875,2090,2090,2090,2090,861
20241018,101900,123940385,2085,2085,2085,2085,1000
20241018,101800,121855385,2085,2080,2085,2080,287
20241018,101700,121257320,2080,2080,2080,2080,2000
20241018,101600,117097320,2080,2080,2080,2080,100
20241018,101500,116889320,2080,2080,2080,2080,0
20241018,101400,116889320,2080,2080,2080,2080,0
20241018,101300,116889320,2080,2080,2080,2080,2
20241018,101200,116885160,2080,2075,2080,2070,151
20241018,101100,116572520,2080,2080,2080,2080,0
20241018,101000,116572520,2080,2080,2080,2080,1
20241018,100900,116570440,2080,2070,2080,2070,829
20241018,100800,114854015,2075,2075,2075,2075,0
20241018,100700,114854015,2075,2075,2075,2075,374
20241018,100600,114077965,2075,2075,2075,2075,1
20241018,100500,114075890,2070,2070,2070,2070,20
20241018,100400,114034490,2070,2070,2070,2070,0
20241018,100300,114034490,2070,2070,2070,2070,8
20241018,100200,114017930,2075,2075,2075,2075,0
20241018,100100,114017930,2075,2075,2075,2075,10
20241018,100000,113997180,2075,2075,2075,2075,63
20241018,095900,113866455,2075,2075,2075,2075,0
20241018,095800,113866455,2075,2075,2075,2075,0
20241018,095700,113866455,2075,2070,2075,2070,282
20241018,095600,113282350,2075,2075,2075,2075,0
20241018,095500,113282350,2075,2075,2075,2075,0
20241018,095400,113282350,2075,2070,2075,2070,1091
20241018,095300,111021100,2075,2075,2075,2075,335
20241018,095200,110325975,2075,2075,2075,2075,237
20241018,095100,109834200,2075,2075,2075,2075,50
20241018,095000,109730450,2075,2075,2075,2075,101
20241018,094900,109520875,2075,2075,2075,2075,0
20241018,094800,109520875,2075,2075,2075,2075,485
20241018,094700,108514500,2070,2070,2070,2070,1609
20241018,094600,105183870,2075,2075,2075,2075,0
20241018,094500,105183870,2075,2075,2075,2070,863
20241018,094400,103394895,2075,2075,2075,2070,302
20241018,094300,102768250,2075,2075,2075,2075,1
20241018,094200,102766175,2075,2080,2080,2075,61
20241018,094100,102639595,2080,2070,2080,2070,7
20241018,094000,102625075,2075,2080,2080,2075,2
20241018,093900,102620920,2075,2070,2075,2070,722
20241018,093800,101123880,2070,2070,2070,2070,42
20241018,093700,101036940,2075,2070,2075,2070,734
20241018,093600,99514470,2070,2065,2070,2065,5
20241018,093500,99504125,2065,2070,2070,2065,819
20241018,093400,97808800,2060,2065,2065,2060,309
20241018,093300,97170925,2070,2070,2070,2070,400
20241018,093200,96342925,2070,2070,2070,2070,0
20241018,093100,96342925,2070,2070,2070,2070,2
20241018,093000,96338785,2060,2060,2060,2060,0
20241018,092900,96338785,2060,2060,2060,2060,795
20241018,092800,94701085,2070,2070,2070,2070,0
20241018,092700,94701085,2070,2065,2070,2065,19
20241018,092600,94661760,2055,2065,2065,2055,870
20241018,092500,92873395,2060,2060,2060,2060,5059
20241018,092400,82451855,2065,2070,2070,2065,6
20241018,092300,82439440,2060,2070,2070,2060,2
20241018,092200,82435310,2060,2065,2065,2060,5668
20241018,092100,70756730,2065,2065,2065,2065,197
20241018,092000,70349925,2080,2080,2080,2080,0
20241018,091900,70349925,2080,2065,2080,2065,800
20241018,091800,68691455,2065,2060,2070,2060,394
20241018,091700,67877805,2065,2065,2065,2065,638
20241018,091600,66560335,2070,2070,2070,2070,50
20241018,091500,66456835,2070,2065,2070,2065,50
20241018,091400,66353430,2065,2070,2070,2065,158
20241018,091300,66027155,2070,2065,2070,2065,484
20241018,091200,65027670,2065,2065,2065,2065,444
20241018,091100,64110810,2065,2065,2065,2065,409
20241018,091000,63266225,2070,2070,2070,2070,733
20241018,090900,61748915,2070,2070,2070,2070,2022
20241018,090800,57563375,2070,2075,2075,2070,6491
20241018,090700,44106335,2085,2085,2085,2085,100
20241018,090600,43897835,2085,2075,2085,2065,3425
20241018,090500,36783420,2080,2080,2080,2080,0
20241018,090400,36783420,2080,2080,2080,2080,51
20241018,090300,36677340,2070,2070,2075,2070,994
20241018,090200,34619710,2080,2080,2080,2075,3109
20241018,090100,28164415,2080,2080,2080,2080,1022
20241018,090000,26038655,2085,2065,2085,2060,12601