stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,191800,206124249100,20450,20450,20450,20450,202595
20241018,191700,206124249100,20450,20450,20450,20450,0
20241018,191600,206124249100,20450,20450,20450,20450,0
20241018,191500,206124249100,20450,20450,20450,20450,0
20241018,191400,206124249100,20450,20450,20450,20450,0
20241018,191300,206124249100,20450,20450,20450,20450,0
20241018,191200,206124249100,20450,20450,20450,20450,0
20241018,191100,206124249100,20450,20450,20450,20450,0
20241018,191000,206124249100,20450,20450,20450,20450,0
20241018,190900,206124249100,20450,20450,20450,20450,0
20241018,190800,206124249100,20450,20450,20450,20450,0
20241018,190700,206124249100,20450,20450,20450,20450,0
20241018,190600,206124249100,20450,20450,20450,20450,0
20241018,190500,206124249100,20450,20450,20450,20450,0
20241018,190400,206124249100,20450,20450,20450,20450,0
20241018,190300,206124249100,20450,20450,20450,20450,0
20241018,190200,206124249100,20450,20450,20450,20450,0
20241018,190100,206124249100,20450,20450,20450,20450,0
20241018,190000,206124249100,20450,20450,20450,20450,0
20241018,185900,206124249100,20450,20450,20450,20450,0
20241018,185800,206124249100,20450,20450,20450,20450,0
20241018,185700,206124249100,20450,20450,20450,20450,0
20241018,185600,206124249100,20450,20450,20450,20450,0
20241018,185500,206124249100,20450,20450,20450,20450,0
20241018,185400,206124249100,20450,20450,20450,20450,0
20241018,185300,206124249100,20450,20450,20450,20450,0
20241018,185200,206124249100,20450,20450,20450,20450,0
20241018,185100,206124249100,20450,20450,20450,20450,0
20241018,185000,206124249100,20450,20450,20450,20450,0
20241018,184900,206124249100,20450,20450,20450,20450,0
20241018,184800,206124249100,20450,20450,20450,20450,202595
20241018,184700,206124249100,20450,20450,20450,20450,0
20241018,184600,206124249100,20450,20450,20450,20450,0
20241018,184500,206124249100,20450,20450,20450,20450,0
20241018,184400,206124249100,20450,20450,20450,20450,0
20241018,184300,206124249100,20450,20450,20450,20450,0
20241018,184200,206124249100,20450,20450,20450,20450,0
20241018,184100,206124249100,20450,20450,20450,20450,0
20241018,184000,206124249100,20450,20450,20450,20450,0
20241018,183900,206124249100,20450,20450,20450,20450,0
20241018,183800,206124249100,20450,20450,20450,20450,0
20241018,183700,206124249100,20450,20450,20450,20450,0
20241018,183600,206124249100,20450,20450,20450,20450,0
20241018,183500,206124249100,20450,20450,20450,20450,0
20241018,183400,206124249100,20450,20450,20450,20450,0
20241018,183300,206124249100,20450,20450,20450,20450,0
20241018,183200,206124249100,20450,20450,20450,20450,0
20241018,183100,206124249100,20450,20450,20450,20450,0
20241018,183000,206124249100,20450,20450,20450,20450,0
20241018,182900,206124249100,20450,20450,20450,20450,0
20241018,182800,206124249100,20450,20450,20450,20450,0
20241018,182700,206124249100,20450,20450,20450,20450,0
20241018,182600,206124249100,20450,20450,20450,20450,0
20241018,182500,206124249100,20450,20450,20450,20450,0
20241018,182400,206124249100,20450,20450,20450,20450,0
20241018,182300,206124249100,20450,20450,20450,20450,0
20241018,182200,206124249100,20450,20450,20450,20450,0
20241018,182100,206124249100,20450,20450,20450,20450,0
20241018,182000,206124249100,20450,20450,20450,20450,0
20241018,181900,206124249100,20450,20450,20450,20450,0
20241018,181800,206124249100,20450,20450,20450,20450,202595
20241018,181700,206124249100,20450,20450,20450,20450,0
20241018,181600,206124249100,20450,20450,20450,20450,0
20241018,181500,206124249100,20450,20450,20450,20450,0
20241018,181400,206124249100,20450,20450,20450,20450,0
20241018,181300,206124249100,20450,20450,20450,20450,0
20241018,181200,206124249100,20450,20450,20450,20450,0
20241018,181100,206124249100,20450,20450,20450,20450,0
20241018,181000,206124249100,20450,20450,20450,20450,0
20241018,180900,206124249100,20450,20450,20450,20450,0
20241018,180800,206124249100,20450,20450,20450,20450,0
20241018,180700,206124249100,20450,20450,20450,20450,0
20241018,180600,206124249100,20450,20450,20450,20450,0
20241018,180500,206124249100,20450,20450,20450,20450,0
20241018,180400,206124249100,20450,20450,20450,20450,0
20241018,180300,206124249100,20450,20450,20450,20450,0
20241018,180200,206124249100,20450,20450,20450,20450,0
20241018,180100,206124249100,20450,20450,20450,20450,0
20241018,180000,206124249100,20450,20450,20450,20450,0
20241018,175900,206124249100,20450,20450,20450,20450,0
20241018,175800,206124249100,20450,20450,20450,20450,0
20241018,175700,206124249100,20450,20450,20450,20450,0
20241018,175600,206124249100,20450,20450,20450,20450,0
20241018,175500,206124249100,20450,20450,20450,20450,0
20241018,175400,206124249100,20450,20450,20450,20450,0
20241018,175300,206124249100,20450,20450,20450,20450,0
20241018,175200,206124249100,20450,20450,20450,20450,0
20241018,175100,206124249100,20450,20450,20450,20450,0
20241018,175000,206124249100,20450,20450,20450,20450,0
20241018,174900,206124249100,20450,20450,20450,20450,0
20241018,174800,206124249100,20450,20450,20450,20450,202595
20241018,174700,206124249100,20450,20450,20450,20450,0
20241018,174600,206124249100,20450,20450,20450,20450,0
20241018,174500,206124249100,20450,20450,20450,20450,0
20241018,174400,206124249100,20450,20450,20450,20450,0
20241018,174300,206124249100,20450,20450,20450,20450,0
20241018,174200,206124249100,20450,20450,20450,20450,0
20241018,174100,206124249100,20450,20450,20450,20450,0
20241018,174000,206124249100,20450,20450,20450,20450,0
20241018,173900,206124249100,20450,20450,20450,20450,0
20241018,173800,206124249100,20450,20450,20450,20450,0
20241018,173700,206124249100,20450,20450,20450,20450,0
20241018,173600,206124249100,20450,20450,20450,20450,0
20241018,173500,206124249100,20450,20450,20450,20450,0
20241018,173400,206124249100,20450,20450,20450,20450,0
20241018,173300,206124249100,20450,20450,20450,20450,0
20241018,173200,206124249100,20450,20450,20450,20450,0
20241018,173100,206124249100,20450,20450,20450,20450,0
20241018,173000,206124249100,20450,20450,20450,20450,0
20241018,172900,206124249100,20450,20450,20450,20450,0
20241018,172800,206124249100,20450,20450,20450,20450,0
20241018,172700,206124249100,20450,20450,20450,20450,0
20241018,172600,206124249100,20450,20450,20450,20450,0
20241018,172500,206124249100,20450,20450,20450,20450,0
20241018,172400,206124249100,20450,20450,20450,20450,0
20241018,172300,206124249100,20450,20450,20450,20450,0
20241018,172200,206124249100,20450,20450,20450,20450,0
20241018,172100,206124249100,20450,20450,20450,20450,0
20241018,172000,206124249100,20450,20450,20450,20450,0
20241018,171900,206124249100,20450,20450,20450,20450,0
20241018,171800,206124249100,20450,20450,20450,20450,202595
20241018,171700,206124249100,20450,20450,20450,20450,0
20241018,171600,206124249100,20450,20450,20450,20450,0
20241018,171500,206124249100,20450,20450,20450,20450,0
20241018,171400,206124249100,20450,20450,20450,20450,0
20241018,171300,206124249100,20450,20450,20450,20450,0
20241018,171200,206124249100,20450,20450,20450,20450,0
20241018,171100,206124249100,20450,20450,20450,20450,0
20241018,171000,206124249100,20450,20450,20450,20450,0
20241018,170900,206124249100,20450,20450,20450,20450,0
20241018,170800,206124249100,20450,20450,20450,20450,0
20241018,170700,206124249100,20450,20450,20450,20450,0
20241018,170600,206124249100,20450,20450,20450,20450,0
20241018,170500,206124249100,20450,20450,20450,20450,0
20241018,170400,206124249100,20450,20450,20450,20450,0
20241018,170300,206124249100,20450,20450,20450,20450,0
20241018,170200,206124249100,20450,20450,20450,20450,0
20241018,170100,206124249100,20450,20450,20450,20450,0
20241018,170000,206124249100,20450,20450,20450,20450,0
20241018,165900,206124249100,20450,20450,20450,20450,0
20241018,165800,206124249100,20450,20450,20450,20450,0
20241018,165700,206124249100,20450,20450,20450,20450,0
20241018,165600,206124249100,20450,20450,20450,20450,0
20241018,165500,206124249100,20450,20450,20450,20450,0
20241018,165400,206124249100,20450,20450,20450,20450,0
20241018,165300,206124249100,20450,20450,20450,20450,0
20241018,165200,206124249100,20450,20450,20450,20450,0
20241018,165100,206124249100,20450,20450,20450,20450,0
20241018,165000,206124249100,20450,20450,20450,20450,0
20241018,164900,206124249100,20450,20450,20450,20450,0
20241018,164800,206124249100,20450,20450,20450,20450,202595
20241018,164700,206124249100,20450,20450,20450,20450,0
20241018,164600,206124249100,20450,20450,20450,20450,0
20241018,164500,206124249100,20450,20450,20450,20450,0
20241018,164400,206124249100,20450,20450,20450,20450,0
20241018,164300,206124249100,20450,20450,20450,20450,0
20241018,164200,206124249100,20450,20450,20450,20450,0
20241018,164100,206124249100,20450,20450,20450,20450,0
20241018,164000,206124249100,20450,20450,20450,20450,0
20241018,163900,206124249100,20450,20450,20450,20450,0
20241018,163800,206124249100,20450,20450,20450,20450,0
20241018,163700,206124249100,20450,20450,20450,20450,0
20241018,163600,206124249100,20450,20450,20450,20450,0
20241018,163500,206124249100,20450,20450,20450,20450,0
20241018,163400,206124249100,20450,20450,20450,20450,0
20241018,163300,206124249100,20450,20450,20450,20450,0
20241018,163200,206124249100,20450,20450,20450,20450,0
20241018,163100,206124249100,20450,20450,20450,20450,0
20241018,163000,206124249100,20450,20450,20450,20450,0
20241018,162900,206124249100,20450,20450,20450,20450,0
20241018,162800,206124249100,20450,20450,20450,20450,0
20241018,162700,206124249100,20450,20450,20450,20450,0
20241018,162600,206124249100,20450,20450,20450,20450,0
20241018,162500,206124249100,20450,20450,20450,20450,0
20241018,162400,206124249100,20450,20450,20450,20450,0
20241018,162300,206124249100,20450,20450,20450,20450,0
20241018,162200,206124249100,20450,20450,20450,20450,0
20241018,162100,206124249100,20450,20450,20450,20450,0
20241018,162000,206124249100,20450,20450,20450,20450,0
20241018,161900,206124249100,20450,20450,20450,20450,0
20241018,161800,206124249100,20450,20450,20450,20450,202595
20241018,161700,206124249100,20450,20450,20450,20450,0
20241018,161600,206124249100,20450,20450,20450,20450,0
20241018,161500,206124249100,20450,20450,20450,20450,0
20241018,161400,206124249100,20450,20450,20450,20450,0
20241018,161300,206124249100,20450,20450,20450,20450,0
20241018,161200,206124249100,20450,20450,20450,20450,0
20241018,161100,206124249100,20450,20450,20450,20450,0
20241018,161000,206124249100,20450,20450,20450,20450,0
20241018,160900,206124249100,20450,20450,20450,20450,0
20241018,160800,206124249100,20450,20450,20450,20450,0
20241018,160700,206124249100,20450,20450,20450,20450,0
20241018,160600,206124249100,20450,20450,20450,20450,0
20241018,160500,206124249100,20450,20450,20450,20450,0
20241018,160400,206124249100,20450,20450,20450,20450,0
20241018,160300,206124249100,20450,20450,20450,20450,0
20241018,160200,206124249100,20450,20450,20450,20450,0
20241018,160100,206124249100,20450,20450,20450,20450,0
20241018,160000,206124249100,20450,20450,20450,20450,0
20241018,155900,206124249100,20450,20450,20450,20450,0
20241018,155800,206124249100,20450,20450,20450,20450,0
20241018,155700,206124249100,20450,20450,20450,20450,0
20241018,155600,206124249100,20450,20450,20450,20450,0
20241018,155500,206124249100,20450,20450,20450,20450,0
20241018,155400,206124249100,20450,20450,20450,20450,0
20241018,155300,206124249100,20450,20450,20450,20450,0
20241018,155200,206124249100,20450,20450,20450,20450,0
20241018,155100,206124249100,20450,20450,20450,20450,0
20241018,155000,206124249100,20450,20450,20450,20450,0
20241018,154900,206124249100,20450,20450,20450,20450,0
20241018,154800,206124249100,20450,20450,20450,20450,202595
20241018,154700,206124249100,20450,20450,20450,20450,0
20241018,154600,206124249100,20450,20450,20450,20450,0
20241018,154500,206124249100,20450,20450,20450,20450,0
20241018,154400,206124249100,20450,20450,20450,20450,0
20241018,154300,206124249100,20450,20450,20450,20450,0
20241018,154200,206124249100,20450,20450,20450,20450,0
20241018,154100,206124249100,20450,20450,20450,20450,0
20241018,154000,206124249100,20450,20450,20450,20450,0
20241018,153900,206124249100,20450,20450,20450,20450,0
20241018,153800,206124249100,20450,20450,20450,20450,0
20241018,153700,206124249100,20450,20450,20450,20450,0
20241018,153600,206124249100,20450,20450,20450,20450,0
20241018,153500,206124249100,20450,20450,20450,20450,0
20241018,153400,206124249100,20450,20450,20450,20450,0
20241018,153300,206124249100,20450,20450,20450,20450,0
20241018,153200,206124249100,20450,20450,20450,20450,0
20241018,153100,206124249100,20450,20450,20450,20450,0
20241018,153000,206124249100,20450,20450,20450,20450,202595
20241018,152900,201981181350,20500,20500,20500,20500,0
20241018,152800,201981181350,20500,20500,20500,20500,0
20241018,152700,201981181350,20500,20500,20500,20500,0
20241018,152600,201981181350,20500,20500,20500,20500,0
20241018,152500,201981181350,20500,20500,20500,20500,0
20241018,152400,201981181350,20500,20500,20500,20500,0
20241018,152300,201981181350,20500,20500,20500,20500,0
20241018,152200,201981181350,20500,20500,20500,20500,0
20241018,152100,201981181350,20500,20500,20500,20500,0
20241018,152000,201981181350,20500,20500,20500,20500,0
20241018,151900,201981181350,20500,20550,20550,20450,24464
20241018,151800,201479495750,20500,20450,20550,20450,20572
20241018,151700,201057871800,20500,20500,20500,20450,12148
20241018,151600,200809004650,20500,20500,20550,20450,41650
20241018,151500,199955279000,20550,20500,20550,20450,42261
20241018,151400,199088895700,20450,20500,20500,20450,20024
20241018,151300,198679275000,20500,20450,20500,20450,40888
20241018,151200,197842636700,20450,20450,20500,20400,32134
20241018,151100,197185474150,20450,20500,20500,20450,15182
20241018,151000,196874853850,20500,20450,20500,20450,13404
20241018,150900,196600548800,20500,20450,20500,20450,11421
20241018,150800,196366846700,20450,20500,20500,20450,10089
20241018,150700,196160396350,20450,20450,20500,20450,30040
20241018,150600,195545344150,20450,20500,20500,20450,34441
20241018,150500,194840725550,20500,20450,20550,20450,23310
20241018,150400,194362827950,20450,20500,20550,20450,27395
20241018,150300,193801815850,20450,20500,20500,20450,18187
20241018,150200,193429442700,20500,20550,20550,20450,25753
20241018,150100,192902200750,20500,20600,20600,20500,63903
20241018,150000,191590423750,20600,20600,20650,20550,40512
20241018,145900,190755757050,20600,20600,20600,20550,32692
20241018,145800,190082368450,20600,20600,20600,20550,6801
20241018,145700,189942340050,20600,20550,20600,20500,36382
20241018,145600,189194651950,20550,20550,20550,20500,3815
20241018,145500,189116301600,20550,20500,20550,20500,7800
20241018,145400,188956112850,20500,20550,20550,20500,9255
20241018,145300,188766244400,20500,20550,20550,20500,12646
20241018,145200,188506607900,20550,20550,20550,20500,4797
20241018,145100,188408060800,20550,20500,20550,20450,18359
20241018,145000,188031636900,20500,20500,20500,20450,5321
20241018,144900,187922639300,20450,20500,20550,20450,11271
20241018,144800,187691641550,20500,20550,20550,20500,23280
20241018,144700,187214340500,20550,20600,20600,20500,37325
20241018,144600,186447456900,20600,20600,20600,20550,14888
20241018,144500,186141101500,20600,20600,20600,20550,20162
20241018,144400,185725791900,20600,20550,20600,20500,54482
20241018,144300,184605673650,20550,20500,20550,20500,4665
20241018,144200,184509838800,20550,20550,20550,20500,4897
20241018,144100,184409236800,20550,20550,20550,20500,5056
20241018,144000,184305402800,20500,20500,20550,20500,10178
20241018,143900,184096643400,20500,20500,20550,20500,3199
20241018,143800,184030925900,20550,20550,20550,20500,9092
20241018,143700,183844216200,20550,20550,20550,20500,3724
20241018,143600,183767718250,20550,20500,20550,20450,36251
20241018,143500,183024692900,20500,20500,20500,20400,6874
20241018,143400,182884103000,20500,20450,20500,20400,14005
20241018,143300,182597680950,20450,20450,20450,20400,3687
20241018,143200,182522288150,20450,20500,20500,20400,8391
20241018,143100,182350730400,20450,20500,20500,20450,7872
20241018,143000,182189693350,20450,20400,20500,20400,20965
20241018,142900,181760895950,20450,20450,20500,20400,19999
20241018,142800,181351954600,20450,20500,20500,20450,2889
20241018,142700,181292759850,20500,20500,20500,20450,5235
20241018,142600,181185612000,20500,20500,20500,20450,5807
20241018,142500,181066651500,20500,20500,20500,20450,8259
20241018,142400,180897664050,20500,20500,20500,20450,3774
20241018,142300,180820327950,20500,20450,20500,20450,12859
20241018,142200,180557241650,20450,20500,20500,20400,21486
20241018,142100,180117833100,20500,20550,20550,20450,38035
20241018,142000,179337999300,20550,20550,20550,20500,6610
20241018,141900,179202176700,20550,20550,20550,20500,29058
20241018,141800,178605197400,20550,20500,20550,20500,16071
20241018,141700,178274947050,20550,20550,20550,20500,8490
20241018,141600,178100521700,20550,20550,20550,20500,18341
20241018,141500,177723618450,20550,20550,20550,20500,38557
20241018,141400,176931287750,20550,20500,20550,20450,76502
20241018,141300,175362923250,20500,20450,20500,20400,31916
20241018,141200,174710209200,20450,20450,20450,20400,14714
20241018,141100,174409321600,20450,20400,20450,20350,33081
20241018,141000,173734120700,20400,20400,20400,20300,19775
20241018,140900,173331541900,20400,20400,20400,20350,12523
20241018,140800,173076114350,20350,20400,20400,20350,8665
20241018,140700,172899515900,20400,20350,20400,20350,6490
20241018,140600,172767122650,20400,20400,20400,20350,38828
20241018,140500,171975146000,20400,20300,20400,20300,43157
20241018,140400,171097894000,20300,20250,20300,20200,33202
20241018,140300,170425086300,20200,20250,20250,20200,7611
20241018,140200,170271121000,20200,20300,20300,20200,22577
20241018,140100,169813879050,20300,20250,20300,20250,15778
20241018,140000,169494220950,20250,20300,20300,20250,11472
20241018,135900,169261555450,20250,20250,20300,20250,14512
20241018,135800,168967310250,20300,20300,20300,20250,4366
20241018,135700,168878849450,20300,20250,20300,20250,5005
20241018,135600,168777421700,20250,20300,20300,20250,5861
20241018,135500,168658692150,20300,20300,20300,20250,2269
20241018,135400,168612696950,20250,20250,20300,20250,6390
20241018,135300,168483246900,20250,20300,20300,20250,6020
20241018,135200,168361285650,20300,20300,20300,20250,4227
20241018,135100,168275570950,20300,20250,20300,20250,7420
20241018,135000,168125259900,20250,20300,20300,20250,4999
20241018,134900,168023912100,20300,20250,20300,20250,1650
20241018,134800,167990444000,20250,20300,20300,20250,4019
20241018,134700,167909020750,20300,20300,20300,20250,3821
20241018,134600,167831580900,20300,20300,20300,20250,5709
20241018,134500,167715776950,20250,20300,20300,20250,6522
20241018,134400,167583470200,20300,20250,20300,20250,14038
20241018,134300,167299109750,20250,20300,20300,20250,6030
20241018,134200,167176770350,20300,20250,20300,20250,3132
20241018,134100,167113299300,20250,20250,20300,20250,3525
20241018,134000,167041785550,20250,20300,20300,20250,5240
20241018,133900,166935604600,20250,20250,20300,20250,7075
20241018,133800,166792257550,20300,20300,20300,20250,3463
20241018,133700,166721993500,20300,20300,20300,20250,3164
20241018,133600,166657844200,20250,20250,20300,20250,5199
20241018,133500,166552529800,20300,20250,20300,20250,6304
20241018,133400,166424744200,20250,20250,20300,20250,3058
20241018,133300,166362739300,20250,20250,20300,20250,4277
20241018,133200,166276109100,20250,20300,20300,20250,4955
20241018,133100,166175744150,20250,20300,20300,20250,4640
20241018,133000,166081730250,20250,20250,20300,20250,2706
20241018,132900,166026894850,20300,20300,20350,20250,13052
20241018,132800,165761952300,20300,20400,20400,20300,17668
20241018,132700,165402491850,20350,20350,20400,20350,2099
20241018,132600,165359752200,20350,20400,20400,20350,1274
20241018,132500,165333797400,20350,20350,20400,20350,6562
20241018,132400,165200023850,20400,20350,20450,20350,70753
20241018,132300,163759598650,20350,20400,20400,20350,19474
20241018,132200,163362363950,20400,20400,20400,20350,12102
20241018,132100,163115499900,20400,20350,20400,20350,8348
20241018,132000,162945301300,20350,20400,20400,20350,4389
20241018,131900,162855843400,20400,20350,20400,20350,24768
20241018,131800,162351762600,20350,20300,20400,20250,65076
20241018,131700,161029650800,20250,20250,20300,20250,3516
20241018,131600,160958314650,20250,20300,20300,20250,5910
20241018,131500,160838512850,20300,20300,20300,20250,1431
20241018,131400,160809497150,20250,20250,20300,20250,10471
20241018,131300,160597249850,20250,20300,20300,20250,28683
20241018,131200,160016397450,20300,20250,20300,20250,30510
20241018,131100,159398330650,20300,20300,20300,20250,3421
20241018,131000,159328983450,20300,20300,20300,20250,10547
20241018,130900,159115047450,20300,20300,20300,20250,3279
20241018,130800,159048560900,20300,20300,20300,20250,4128
20241018,130700,158964799300,20300,20250,20300,20250,8102
20241018,130600,158800527850,20250,20300,20300,20250,6181
20241018,130500,158675267450,20300,20250,20300,20250,4519
20241018,130400,158583647250,20250,20300,20350,20250,8595
20241018,130300,158409174750,20300,20300,20350,20300,3171
20241018,130200,158344767600,20300,20300,20350,20250,32352
20241018,130100,157688068050,20300,20300,20350,20300,6133
20241018,130000,157563350950,20300,20350,20350,20300,7007
20241018,125900,157421020950,20350,20350,20350,20300,3138
20241018,125800,157357273200,20300,20350,20350,20300,5025
20241018,125700,157255199950,20350,20350,20350,20300,3761
20241018,125600,157178747950,20300,20300,20350,20250,17386
20241018,125500,156825693950,20250,20300,20300,20250,6114
20241018,125400,156701609750,20300,20300,20300,20250,6429
20241018,125300,156571164400,20300,20300,20300,20250,4682
20241018,125200,156476261300,20300,20300,20350,20250,21114
20241018,125100,156047700200,20300,20250,20350,20250,6735
20241018,125000,155910915600,20250,20350,20350,20250,17209
20241018,124900,155561555050,20300,20300,20350,20250,28702
20241018,124800,154978895000,20300,20300,20300,20250,29100
20241018,124700,154388174150,20250,20250,20300,20250,7386
20241018,124600,154238404850,20250,20300,20300,20250,6437
20241018,124500,154107991500,20300,20250,20300,20250,5604
20241018,124400,153994299400,20250,20250,20300,20250,6082
20241018,124300,153870962800,20300,20250,20300,20200,19318
20241018,124200,153479762350,20250,20200,20250,20200,5325
20241018,124100,153372020800,20200,20250,20250,20200,3839
20241018,124000,153294355250,20200,20200,20250,20200,6555
20241018,123900,153161747400,20200,20250,20250,20200,7979
20241018,123800,153000411300,20250,20250,20250,20200,11779
20241018,123700,152762059400,20250,20250,20250,20200,9723
20241018,123600,152565486600,20200,20250,20250,20200,6498
20241018,123500,152433929500,20200,20250,20250,20200,8380
20241018,123400,152264381900,20200,20200,20250,20200,7077
20241018,123300,152121167400,20250,20250,20250,20200,3641
20241018,123200,152047568800,20250,20300,20300,20200,60768
20241018,123100,150816882650,20250,20300,20300,20250,4795
20241018,123000,150719673600,20300,20300,20300,20250,3535
20241018,122900,150648050350,20300,20250,20300,20250,3034
20241018,122800,150586517450,20300,20300,20300,20250,6713
20241018,122700,150450393300,20300,20250,20300,20250,7104
20241018,122600,150306305750,20300,20250,20300,20250,8348
20241018,122500,150136870600,20300,20250,20300,20250,4337
20241018,122400,150049019100,20250,20250,20300,20250,7662
20241018,122300,149893659350,20300,20150,20300,20150,89535
20241018,122200,148083393050,20150,20150,20200,20150,4064
20241018,122100,148001413600,20200,20200,20200,20150,10014
20241018,122000,147799586050,20150,20150,20200,20150,29208
20241018,121900,147210996600,20200,20150,20200,20150,13456
20241018,121800,146939845250,20200,20150,20200,20150,21856
20241018,121700,146499402100,20150,20150,20200,20150,10608
20241018,121600,146285498600,20200,20150,20200,20150,16334
20241018,121500,145956296350,20200,20200,20250,20150,44465
20241018,121400,145058694800,20250,20200,20250,20200,4955
20241018,121300,144958574150,20200,20200,20250,20200,5301
20241018,121200,144851309500,20250,20300,20300,20200,38543
20241018,121100,144070769850,20250,20300,20300,20250,2632
20241018,121000,144017383850,20250,20300,20300,20250,14759
20241018,120900,143717919900,20250,20250,20300,20250,8032
20241018,120800,143555076900,20300,20250,20300,20200,29411
20241018,120700,142958966600,20200,20200,20250,20200,19097
20241018,120600,142572313000,20200,20200,20250,20200,2690
20241018,120500,142517906500,20200,20250,20250,20200,3735
20241018,120400,142442344500,20250,20200,20250,20150,54154
20241018,120300,141349312200,20250,20250,20250,20200,11570
20241018,120200,141115558950,20200,20250,20250,20200,10144
20241018,120100,140910597950,20200,20250,20250,20200,4684
20241018,120000,140815946700,20200,20200,20250,20200,7092
20241018,115900,140672662250,20250,20200,20250,20200,2490
20241018,115800,140622344350,20200,20200,20250,20200,4537
20241018,115700,140530622800,20200,20200,20250,20200,4419
20241018,115600,140441294900,20200,20200,20250,20200,8267
20241018,115500,140274230950,20250,20250,20250,20200,28803
20241018,115400,139692283850,20250,20250,20300,20200,22818
20241018,115300,139230194600,20250,20250,20300,20200,30724
20241018,115200,138608074000,20250,20200,20250,20200,17016
20241018,115100,138263788300,20200,20150,20250,20150,68805
20241018,115000,136873717400,20200,20200,20200,20150,36156
20241018,114900,136145116000,20150,20150,20200,20100,49741
20241018,114800,135142905950,20150,20250,20250,20150,336746
20241018,114700,128345335700,20300,20300,20350,20250,40467
20241018,114600,127524442350,20300,20300,20350,20300,8364
20241018,114500,127354542500,20300,20300,20350,20300,12983
20241018,114400,127090970400,20350,20350,20350,20300,7465
20241018,114300,126939381150,20350,20300,20350,20300,9911
20241018,114200,126738134200,20300,20300,20350,20300,24635
20241018,114100,126238014850,20300,20300,20350,20300,47233
20241018,114000,125279178050,20300,20300,20350,20300,51811
20241018,113900,124227317250,20350,20300,20350,20300,19549
20241018,113800,123830266350,20350,20400,20400,20300,67559
20241018,113700,122455945650,20350,20400,20400,20350,11122
20241018,113600,122229401050,20400,20350,20400,20350,20692
20241018,113500,121808005100,20400,20350,20400,20350,10696
20241018,113400,121590226200,20350,20400,20450,20350,12424
20241018,113300,121336937150,20400,20400,20450,20400,35596
20241018,113200,120610742600,20450,20450,20450,20400,9154
20241018,113100,120423914100,20400,20450,20450,20400,5563
20241018,113000,120310323450,20450,20400,20450,20400,9075
20241018,112900,120124903700,20400,20450,20450,20400,8106
20241018,112800,119959498550,20400,20400,20450,20400,21591
20241018,112700,119518898150,20450,20400,20450,20400,7810
20241018,112600,119359451600,20400,20450,20500,20400,57886
20241018,112500,118176116550,20450,20500,20500,20450,4827
20241018,112400,118077394550,20500,20500,20550,20450,10300
20241018,112300,117866315450,20500,20500,20550,20500,12513
20241018,112200,117609782950,20550,20500,20550,20500,4939
20241018,112100,117508497650,20500,20500,20550,20500,3761
20241018,112000,117431379100,20500,20500,20550,20500,6051
20241018,111900,117307285200,20500,20500,20550,20450,56490
20241018,111800,116149034900,20550,20550,20550,20500,12883
20241018,111700,115884678950,20550,20550,20600,20550,10488
20241018,111600,115669133050,20550,20550,20600,20550,31912
20241018,111500,115013320400,20550,20550,20600,20550,4632
20241018,111400,114918086550,20600,20600,20600,20550,5546
20241018,111300,114803900600,20600,20600,20600,20550,6150
20241018,111200,114677303900,20550,20600,20600,20550,10442
20241018,111100,114462276650,20600,20600,20600,20550,16747
20241018,111000,114117371200,20600,20600,20600,20550,5849
20241018,110900,113997105950,20600,20600,20600,20550,7351
20241018,110800,113845841200,20600,20600,20600,20550,3272
20241018,110700,113778559750,20600,20550,20600,20550,4025
20241018,110600,113695728750,20550,20600,20600,20550,11695
20241018,110500,113455198000,20600,20550,20600,20550,15181
20241018,110400,113143140550,20550,20600,20600,20550,3747
20241018,110300,113066104750,20550,20600,20600,20500,15108
20241018,110200,112755588150,20550,20550,20600,20500,37212
20241018,110100,111990857800,20600,20550,20600,20550,36359
20241018,110000,111243523050,20550,20500,20600,20500,31771
20241018,105900,110591100500,20550,20550,20550,20500,6573
20241018,105800,110456145200,20500,20550,20600,20500,17493
20241018,105700,110096681800,20550,20600,20600,20550,19168
20241018,105600,109702699450,20550,20600,20600,20550,22522
20241018,105500,109238811000,20600,20700,20700,20600,15364
20241018,105400,108921585500,20650,20700,20700,20650,3284
20241018,105300,108853752450,20700,20700,20700,20650,12024
20241018,105200,108604947600,20700,20700,20750,20650,57758
20241018,105100,107408272800,20750,20750,20750,20700,21495
20241018,105000,106962273550,20750,20700,20750,20650,27160
20241018,104900,106399989500,20700,20650,20700,20650,10385
20241018,104800,106185038700,20650,20650,20700,20650,14567
20241018,104700,105883882950,20650,20600,20700,20600,13388
20241018,104600,105607449900,20650,20600,20650,20600,14990
20241018,104500,105298049600,20650,20650,20650,20600,16693
20241018,104400,104953414950,20650,20650,20650,20600,31422
20241018,104300,104304612050,20650,20600,20650,20550,53358
20241018,104200,103205401300,20550,20550,20600,20550,9143
20241018,104100,103017444800,20600,20550,20600,20550,10987
20241018,104000,102791344400,20600,20550,20600,20550,9378
20241018,103900,102598593900,20550,20600,20600,20550,8954
20241018,103800,102414511650,20600,20600,20600,20550,12217
20241018,103700,102163407850,20550,20550,20600,20550,3088
20241018,103600,102099902000,20600,20600,20600,20550,4825
20241018,103500,102000614700,20550,20550,20600,20550,5667
20241018,103400,101884030750,20600,20500,20600,20500,25688
20241018,103300,101356111400,20500,20500,20550,20450,14551
20241018,103200,101057813100,20500,20500,20550,20500,18595
20241018,103100,100676596550,20500,20500,20550,20500,7392
20241018,103000,100525018200,20550,20600,20600,20550,15624
20241018,102900,100203902200,20600,20600,20600,20550,7114
20241018,102800,100057655100,20600,20550,20600,20550,5721
20241018,102700,99939957250,20600,20550,20600,20500,27312
20241018,102600,99378626100,20550,20450,20550,20400,88653
20241018,102500,97562840950,20450,20500,20500,20450,11045
20241018,102400,97336859100,20450,20450,20500,20450,13625
20241018,102300,97058200350,20450,20450,20500,20450,19770
20241018,102200,96653804400,20450,20450,20500,20400,39989
20241018,102100,95836667150,20450,20450,20500,20400,101396
20241018,102000,93762661000,20450,20550,20550,20450,81561
20241018,101900,92091918600,20500,20600,20600,20500,42056
20241018,101800,91227578400,20600,20600,20600,20550,7427
20241018,101700,91074699600,20550,20550,20600,20550,33407
20241018,101600,90387420100,20600,20550,20600,20550,6644
20241018,101500,90250763850,20550,20550,20600,20550,17629
20241018,101400,89888463950,20550,20600,20600,20550,18848
20241018,101300,89501133650,20550,20550,20600,20500,107711
20241018,101200,87289610550,20600,20600,20600,20550,22336
20241018,101100,86830537150,20550,20650,20650,20550,22693
20241018,101000,86362796900,20650,20650,20650,20600,6121
20241018,100900,86236657100,20600,20650,20650,20600,10721
20241018,100800,86015458250,20600,20650,20650,20600,6529
20241018,100700,85880887800,20650,20650,20650,20550,29419
20241018,100600,85274633900,20650,20550,20650,20500,93005
20241018,100500,83359941150,20550,20550,20600,20500,121175
20241018,100400,80870206150,20550,20650,20650,20550,92455
20241018,100300,78967632950,20600,20600,20650,20600,64375
20241018,100200,77641357150,20600,20750,20750,20600,215485
20241018,100100,73193346800,20750,20700,20750,20700,16349
20241018,100000,72854585200,20700,20750,20750,20700,14270
20241018,095900,72558766050,20750,20700,20750,20700,9867
20241018,095800,72354264750,20700,20700,20750,20700,28741
20241018,095700,71758229600,20700,20850,20850,20700,114052
20241018,095600,69389443200,20800,20800,20850,20800,8895
20241018,095500,69204381050,20800,20850,20850,20800,4119
20241018,095400,69118596450,20850,20800,20850,20800,6119
20241018,095300,68991256600,20800,20850,20850,20800,25009
20241018,095200,68470965300,20850,20950,20950,20800,34479
20241018,095100,67751946750,20900,20900,20950,20850,34576
20241018,095000,67029379950,20900,20900,20900,20850,8651
20241018,094900,66848701050,20900,20900,20900,20850,19921
20241018,094800,66432417650,20900,20850,20900,20800,30237
20241018,094700,65801851400,20850,20800,20850,20750,49554
20241018,094600,64770584800,20750,20800,20800,20750,7064
20241018,094500,64623836700,20750,20750,20800,20750,8727
20241018,094400,64442538200,20750,20800,20800,20750,7169
20241018,094300,64293648300,20750,20750,20800,20750,7521
20241018,094200,64137570300,20800,20750,20800,20700,8776
20241018,094100,63955418950,20750,20750,20800,20700,13415
20241018,094000,63677166750,20700,20800,20800,20700,24363
20241018,093900,63171544750,20800,20750,20800,20750,17920
20241018,093800,62799603550,20800,20750,20800,20700,15805
20241018,093700,62471686600,20750,20750,20750,20700,40932
20241018,093600,61623466650,20750,20800,20800,20700,36002
20241018,093500,60877668150,20750,20800,20850,20750,41397
20241018,093400,60017347300,20850,20900,20900,20800,54552
20241018,093300,58878618900,20900,20900,20900,20850,28034
20241018,093200,58292853450,20900,20800,20900,20800,33912
20241018,093100,57585591550,20800,20750,20850,20750,86884
20241018,093000,55780287300,20700,20700,20750,20700,51946
20241018,092900,54704394950,20750,20700,20750,20700,31879
20241018,092800,54043558750,20750,20750,20800,20700,49306
20241018,092700,53020487150,20750,20700,20800,20700,43812
20241018,092600,52111672700,20700,20750,20800,20700,33898
20241018,092500,51408638250,20750,20800,20850,20750,73105
20241018,092400,49890730000,20800,20850,20900,20800,20488
20241018,092300,49463915500,20900,20900,20900,20850,11487
20241018,092200,49224100750,20900,20750,20900,20750,47930
20241018,092100,48225249000,20750,20750,20850,20700,132701
20241018,092000,45468476350,20800,20800,20850,20750,97337
20241018,091900,43443932500,20800,20950,21000,20800,95321
20241018,091800,41453641050,21000,20900,21000,20900,21314
20241018,091700,41007131350,20900,20950,21000,20900,23181
20241018,091600,40521777650,20900,21000,21000,20900,40980
20241018,091500,39663069800,21000,20850,21050,20800,121401
20241018,091400,37121318300,20850,20850,20900,20850,61125
20241018,091300,35846661400,20850,20950,20950,20800,171709
20241018,091200,32262681400,20950,21000,21000,20900,44337
20241018,091100,31333597700,21000,21000,21050,20950,36761
20241018,091000,30561448350,21000,21000,21100,21000,38598
20241018,090900,29750374700,21050,21000,21100,20950,48900
20241018,090800,28722001350,20950,21000,21000,20900,34942
20241018,090700,27989242150,20950,20950,21000,20950,47007
20241018,090600,27003598950,21000,21000,21050,20950,75451
20241018,090500,25419279900,21050,21250,21300,21000,124376
20241018,090400,22785081550,21250,21250,21300,21200,201692
20241018,090300,18501852300,21250,21000,21250,20950,239846
20241018,090200,13436608300,21000,21100,21150,20900,170560
20241018,090100,9848138400,21100,21000,21100,20900,121832
20241018,090000,7284143050,21000,20900,21050,20850,336091