stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,200900,4220684710,9700,9700,9700,9700,18625
20241018,200800,4220684710,9700,9700,9700,9700,0
20241018,200700,4220684710,9700,9700,9700,9700,0
20241018,200600,4220684710,9700,9700,9700,9700,0
20241018,200500,4220684710,9700,9700,9700,9700,0
20241018,200400,4220684710,9700,9700,9700,9700,0
20241018,200300,4220684710,9700,9700,9700,9700,0
20241018,200200,4220684710,9700,9700,9700,9700,0
20241018,200100,4220684710,9700,9700,9700,9700,0
20241018,200000,4220684710,9700,9700,9700,9700,0
20241018,195900,4220684710,9700,9700,9700,9700,0
20241018,195800,4220684710,9700,9700,9700,9700,0
20241018,195700,4220684710,9700,9700,9700,9700,0
20241018,195600,4220684710,9700,9700,9700,9700,0
20241018,195500,4220684710,9700,9700,9700,9700,0
20241018,195400,4220684710,9700,9700,9700,9700,0
20241018,195300,4220684710,9700,9700,9700,9700,0
20241018,195200,4220684710,9700,9700,9700,9700,0
20241018,195100,4220684710,9700,9700,9700,9700,0
20241018,195000,4220684710,9700,9700,9700,9700,0
20241018,194900,4220684710,9700,9700,9700,9700,0
20241018,194800,4220684710,9700,9700,9700,9700,0
20241018,194700,4220684710,9700,9700,9700,9700,0
20241018,194600,4220684710,9700,9700,9700,9700,0
20241018,194500,4220684710,9700,9700,9700,9700,0
20241018,194400,4220684710,9700,9700,9700,9700,0
20241018,194300,4220684710,9700,9700,9700,9700,0
20241018,194200,4220684710,9700,9700,9700,9700,0
20241018,194100,4220684710,9700,9700,9700,9700,0
20241018,194000,4220684710,9700,9700,9700,9700,0
20241018,193900,4220684710,9700,9700,9700,9700,18625
20241018,193800,4220684710,9700,9700,9700,9700,0
20241018,193700,4220684710,9700,9700,9700,9700,0
20241018,193600,4220684710,9700,9700,9700,9700,0
20241018,193500,4220684710,9700,9700,9700,9700,0
20241018,193400,4220684710,9700,9700,9700,9700,0
20241018,193300,4220684710,9700,9700,9700,9700,0
20241018,193200,4220684710,9700,9700,9700,9700,0
20241018,193100,4220684710,9700,9700,9700,9700,0
20241018,193000,4220684710,9700,9700,9700,9700,0
20241018,192900,4220684710,9700,9700,9700,9700,0
20241018,192800,4220684710,9700,9700,9700,9700,0
20241018,192700,4220684710,9700,9700,9700,9700,0
20241018,192600,4220684710,9700,9700,9700,9700,0
20241018,192500,4220684710,9700,9700,9700,9700,0
20241018,192400,4220684710,9700,9700,9700,9700,0
20241018,192300,4220684710,9700,9700,9700,9700,0
20241018,192200,4220684710,9700,9700,9700,9700,0
20241018,192100,4220684710,9700,9700,9700,9700,0
20241018,192000,4220684710,9700,9700,9700,9700,0
20241018,191900,4220684710,9700,9700,9700,9700,0
20241018,191800,4220684710,9700,9700,9700,9700,0
20241018,191700,4220684710,9700,9700,9700,9700,0
20241018,191600,4220684710,9700,9700,9700,9700,0
20241018,191500,4220684710,9700,9700,9700,9700,0
20241018,191400,4220684710,9700,9700,9700,9700,0
20241018,191300,4220684710,9700,9700,9700,9700,0
20241018,191200,4220684710,9700,9700,9700,9700,0
20241018,191100,4220684710,9700,9700,9700,9700,0
20241018,191000,4220684710,9700,9700,9700,9700,0
20241018,190900,4220684710,9700,9700,9700,9700,18625
20241018,190800,4220684710,9700,9700,9700,9700,0
20241018,190700,4220684710,9700,9700,9700,9700,0
20241018,190600,4220684710,9700,9700,9700,9700,0
20241018,190500,4220684710,9700,9700,9700,9700,0
20241018,190400,4220684710,9700,9700,9700,9700,0
20241018,190300,4220684710,9700,9700,9700,9700,0
20241018,190200,4220684710,9700,9700,9700,9700,0
20241018,190100,4220684710,9700,9700,9700,9700,0
20241018,190000,4220684710,9700,9700,9700,9700,0
20241018,185900,4220684710,9700,9700,9700,9700,0
20241018,185800,4220684710,9700,9700,9700,9700,0
20241018,185700,4220684710,9700,9700,9700,9700,0
20241018,185600,4220684710,9700,9700,9700,9700,0
20241018,185500,4220684710,9700,9700,9700,9700,0
20241018,185400,4220684710,9700,9700,9700,9700,0
20241018,185300,4220684710,9700,9700,9700,9700,0
20241018,185200,4220684710,9700,9700,9700,9700,0
20241018,185100,4220684710,9700,9700,9700,9700,0
20241018,185000,4220684710,9700,9700,9700,9700,0
20241018,184900,4220684710,9700,9700,9700,9700,0
20241018,184800,4220684710,9700,9700,9700,9700,0
20241018,184700,4220684710,9700,9700,9700,9700,0
20241018,184600,4220684710,9700,9700,9700,9700,0
20241018,184500,4220684710,9700,9700,9700,9700,0
20241018,184400,4220684710,9700,9700,9700,9700,0
20241018,184300,4220684710,9700,9700,9700,9700,0
20241018,184200,4220684710,9700,9700,9700,9700,0
20241018,184100,4220684710,9700,9700,9700,9700,0
20241018,184000,4220684710,9700,9700,9700,9700,0
20241018,183900,4220684710,9700,9700,9700,9700,18625
20241018,183800,4220684710,9700,9700,9700,9700,0
20241018,183700,4220684710,9700,9700,9700,9700,0
20241018,183600,4220684710,9700,9700,9700,9700,0
20241018,183500,4220684710,9700,9700,9700,9700,0
20241018,183400,4220684710,9700,9700,9700,9700,0
20241018,183300,4220684710,9700,9700,9700,9700,0
20241018,183200,4220684710,9700,9700,9700,9700,0
20241018,183100,4220684710,9700,9700,9700,9700,0
20241018,183000,4220684710,9700,9700,9700,9700,0
20241018,182900,4220684710,9700,9700,9700,9700,0
20241018,182800,4220684710,9700,9700,9700,9700,0
20241018,182700,4220684710,9700,9700,9700,9700,0
20241018,182600,4220684710,9700,9700,9700,9700,0
20241018,182500,4220684710,9700,9700,9700,9700,0
20241018,182400,4220684710,9700,9700,9700,9700,0
20241018,182300,4220684710,9700,9700,9700,9700,0
20241018,182200,4220684710,9700,9700,9700,9700,0
20241018,182100,4220684710,9700,9700,9700,9700,0
20241018,182000,4220684710,9700,9700,9700,9700,0
20241018,181900,4220684710,9700,9700,9700,9700,0
20241018,181800,4220684710,9700,9700,9700,9700,0
20241018,181700,4220684710,9700,9700,9700,9700,0
20241018,181600,4220684710,9700,9700,9700,9700,0
20241018,181500,4220684710,9700,9700,9700,9700,0
20241018,181400,4220684710,9700,9700,9700,9700,0
20241018,181300,4220684710,9700,9700,9700,9700,0
20241018,181200,4220684710,9700,9700,9700,9700,0
20241018,181100,4220684710,9700,9700,9700,9700,0
20241018,181000,4220684710,9700,9700,9700,9700,0
20241018,180900,4220684710,9700,9700,9700,9700,18625
20241018,180800,4220684710,9700,9700,9700,9700,0
20241018,180700,4220684710,9700,9700,9700,9700,0
20241018,180600,4220684710,9700,9700,9700,9700,0
20241018,180500,4220684710,9700,9700,9700,9700,0
20241018,180400,4220684710,9700,9700,9700,9700,0
20241018,180300,4220684710,9700,9700,9700,9700,0
20241018,180200,4220684710,9700,9700,9700,9700,0
20241018,180100,4220684710,9700,9700,9700,9700,0
20241018,180000,4220684710,9700,9700,9700,9700,0
20241018,175900,4220684710,9700,9700,9700,9700,0
20241018,175800,4220684710,9700,9700,9700,9700,0
20241018,175700,4220684710,9700,9700,9700,9700,0
20241018,175600,4220684710,9700,9700,9700,9700,0
20241018,175500,4220684710,9700,9700,9700,9700,0
20241018,175400,4220684710,9700,9700,9700,9700,0
20241018,175300,4220684710,9700,9700,9700,9700,0
20241018,175200,4220684710,9700,9700,9700,9700,0
20241018,175100,4220684710,9700,9700,9700,9700,0
20241018,175000,4220684710,9700,9700,9700,9700,0
20241018,174900,4220684710,9700,9700,9700,9700,0
20241018,174800,4220684710,9700,9700,9700,9700,0
20241018,174700,4220684710,9700,9700,9700,9700,0
20241018,174600,4220684710,9700,9700,9700,9700,0
20241018,174500,4220684710,9700,9700,9700,9700,0
20241018,174400,4220684710,9700,9700,9700,9700,0
20241018,174300,4220684710,9700,9700,9700,9700,0
20241018,174200,4220684710,9700,9700,9700,9700,0
20241018,174100,4220684710,9700,9700,9700,9700,0
20241018,174000,4220684710,9700,9700,9700,9700,0
20241018,173900,4220684710,9700,9700,9700,9700,18625
20241018,173800,4220684710,9700,9700,9700,9700,0
20241018,173700,4220684710,9700,9700,9700,9700,0
20241018,173600,4220684710,9700,9700,9700,9700,0
20241018,173500,4220684710,9700,9700,9700,9700,0
20241018,173400,4220684710,9700,9700,9700,9700,0
20241018,173300,4220684710,9700,9700,9700,9700,0
20241018,173200,4220684710,9700,9700,9700,9700,0
20241018,173100,4220684710,9700,9700,9700,9700,0
20241018,173000,4220684710,9700,9700,9700,9700,0
20241018,172900,4220684710,9700,9700,9700,9700,0
20241018,172800,4220684710,9700,9700,9700,9700,0
20241018,172700,4220684710,9700,9700,9700,9700,0
20241018,172600,4220684710,9700,9700,9700,9700,0
20241018,172500,4220684710,9700,9700,9700,9700,0
20241018,172400,4220684710,9700,9700,9700,9700,0
20241018,172300,4220684710,9700,9700,9700,9700,0
20241018,172200,4220684710,9700,9700,9700,9700,0
20241018,172100,4220684710,9700,9700,9700,9700,0
20241018,172000,4220684710,9700,9700,9700,9700,0
20241018,171900,4220684710,9700,9700,9700,9700,0
20241018,171800,4220684710,9700,9700,9700,9700,0
20241018,171700,4220684710,9700,9700,9700,9700,0
20241018,171600,4220684710,9700,9700,9700,9700,0
20241018,171500,4220684710,9700,9700,9700,9700,0
20241018,171400,4220684710,9700,9700,9700,9700,0
20241018,171300,4220684710,9700,9700,9700,9700,0
20241018,171200,4220684710,9700,9700,9700,9700,0
20241018,171100,4220684710,9700,9700,9700,9700,0
20241018,171000,4220684710,9700,9700,9700,9700,0
20241018,170900,4220684710,9700,9700,9700,9700,18625
20241018,170800,4220684710,9700,9700,9700,9700,0
20241018,170700,4220684710,9700,9700,9700,9700,0
20241018,170600,4220684710,9700,9700,9700,9700,0
20241018,170500,4220684710,9700,9700,9700,9700,0
20241018,170400,4220684710,9700,9700,9700,9700,0
20241018,170300,4220684710,9700,9700,9700,9700,0
20241018,170200,4220684710,9700,9700,9700,9700,0
20241018,170100,4220684710,9700,9700,9700,9700,0
20241018,170000,4220684710,9700,9700,9700,9700,0
20241018,165900,4220684710,9700,9700,9700,9700,0
20241018,165800,4220684710,9700,9700,9700,9700,0
20241018,165700,4220684710,9700,9700,9700,9700,0
20241018,165600,4220684710,9700,9700,9700,9700,0
20241018,165500,4220684710,9700,9700,9700,9700,0
20241018,165400,4220684710,9700,9700,9700,9700,0
20241018,165300,4220684710,9700,9700,9700,9700,0
20241018,165200,4220684710,9700,9700,9700,9700,0
20241018,165100,4220684710,9700,9700,9700,9700,0
20241018,165000,4220684710,9700,9700,9700,9700,0
20241018,164900,4220684710,9700,9700,9700,9700,0
20241018,164800,4220684710,9700,9700,9700,9700,0
20241018,164700,4220684710,9700,9700,9700,9700,0
20241018,164600,4220684710,9700,9700,9700,9700,0
20241018,164500,4220684710,9700,9700,9700,9700,0
20241018,164400,4220684710,9700,9700,9700,9700,0
20241018,164300,4220684710,9700,9700,9700,9700,0
20241018,164200,4220684710,9700,9700,9700,9700,0
20241018,164100,4220684710,9700,9700,9700,9700,0
20241018,164000,4220684710,9700,9700,9700,9700,0
20241018,163900,4220684710,9700,9700,9700,9700,18625
20241018,163800,4220684710,9700,9700,9700,9700,0
20241018,163700,4220684710,9700,9700,9700,9700,0
20241018,163600,4220684710,9700,9700,9700,9700,0
20241018,163500,4220684710,9700,9700,9700,9700,0
20241018,163400,4220684710,9700,9700,9700,9700,0
20241018,163300,4220684710,9700,9700,9700,9700,0
20241018,163200,4220684710,9700,9700,9700,9700,0
20241018,163100,4220684710,9700,9700,9700,9700,0
20241018,163000,4220684710,9700,9700,9700,9700,0
20241018,162900,4220684710,9700,9700,9700,9700,0
20241018,162800,4220684710,9700,9700,9700,9700,0
20241018,162700,4220684710,9700,9700,9700,9700,0
20241018,162600,4220684710,9700,9700,9700,9700,0
20241018,162500,4220684710,9700,9700,9700,9700,0
20241018,162400,4220684710,9700,9700,9700,9700,0
20241018,162300,4220684710,9700,9700,9700,9700,0
20241018,162200,4220684710,9700,9700,9700,9700,0
20241018,162100,4220684710,9700,9700,9700,9700,0
20241018,162000,4220684710,9700,9700,9700,9700,0
20241018,161900,4220684710,9700,9700,9700,9700,0
20241018,161800,4220684710,9700,9700,9700,9700,0
20241018,161700,4220684710,9700,9700,9700,9700,0
20241018,161600,4220684710,9700,9700,9700,9700,0
20241018,161500,4220684710,9700,9700,9700,9700,0
20241018,161400,4220684710,9700,9700,9700,9700,0
20241018,161300,4220684710,9700,9700,9700,9700,0
20241018,161200,4220684710,9700,9700,9700,9700,0
20241018,161100,4220684710,9700,9700,9700,9700,0
20241018,161000,4220684710,9700,9700,9700,9700,0
20241018,160900,4220684710,9700,9700,9700,9700,18625
20241018,160800,4220684710,9700,9700,9700,9700,0
20241018,160700,4220684710,9700,9700,9700,9700,0
20241018,160600,4220684710,9700,9700,9700,9700,0
20241018,160500,4220684710,9700,9700,9700,9700,0
20241018,160400,4220684710,9700,9700,9700,9700,0
20241018,160300,4220684710,9700,9700,9700,9700,0
20241018,160200,4220684710,9700,9700,9700,9700,0
20241018,160100,4220684710,9700,9700,9700,9700,0
20241018,160000,4220684710,9700,9700,9700,9700,0
20241018,155900,4220684710,9700,9700,9700,9700,0
20241018,155800,4220684710,9700,9700,9700,9700,0
20241018,155700,4220684710,9700,9700,9700,9700,0
20241018,155600,4220684710,9700,9700,9700,9700,0
20241018,155500,4220684710,9700,9700,9700,9700,0
20241018,155400,4220684710,9700,9700,9700,9700,0
20241018,155300,4220684710,9700,9700,9700,9700,0
20241018,155200,4220684710,9700,9700,9700,9700,0
20241018,155100,4220684710,9700,9700,9700,9700,0
20241018,155000,4220684710,9700,9700,9700,9700,0
20241018,154900,4220684710,9700,9700,9700,9700,0
20241018,154800,4220684710,9700,9700,9700,9700,0
20241018,154700,4220684710,9700,9700,9700,9700,0
20241018,154600,4220684710,9700,9700,9700,9700,0
20241018,154500,4220684710,9700,9700,9700,9700,0
20241018,154400,4220684710,9700,9700,9700,9700,0
20241018,154300,4220684710,9700,9700,9700,9700,0
20241018,154200,4220684710,9700,9700,9700,9700,0
20241018,154100,4220684710,9700,9700,9700,9700,0
20241018,154000,4220684710,9700,9700,9700,9700,0
20241018,153900,4220684710,9700,9700,9700,9700,18625
20241018,153800,4220684710,9700,9700,9700,9700,0
20241018,153700,4220684710,9700,9700,9700,9700,0
20241018,153600,4220684710,9700,9700,9700,9700,0
20241018,153500,4220684710,9700,9700,9700,9700,0
20241018,153400,4220684710,9700,9700,9700,9700,0
20241018,153300,4220684710,9700,9700,9700,9700,0
20241018,153200,4220684710,9700,9700,9700,9700,0
20241018,153100,4220684710,9700,9700,9700,9700,0
20241018,153000,4220684710,9700,9700,9700,9700,18625
20241018,152900,4040022210,9700,9700,9700,9700,0
20241018,152800,4040022210,9700,9700,9700,9700,0
20241018,152700,4040022210,9700,9700,9700,9700,0
20241018,152600,4040022210,9700,9700,9700,9700,0
20241018,152500,4040022210,9700,9700,9700,9700,0
20241018,152400,4040022210,9700,9700,9700,9700,0
20241018,152300,4040022210,9700,9700,9700,9700,0
20241018,152200,4040022210,9700,9700,9700,9700,0
20241018,152100,4040022210,9700,9700,9700,9700,0
20241018,152000,4040022210,9700,9700,9700,9700,0
20241018,151900,4040022210,9700,9720,9720,9700,717
20241018,151800,4033060220,9710,9710,9710,9700,854
20241018,151700,4024768310,9700,9710,9710,9700,305
20241018,151600,4021807160,9720,9720,9720,9700,2598
20241018,151500,3996580980,9720,9720,9720,9710,217
20241018,151400,3994473140,9720,9710,9720,9710,449
20241018,151300,3990113320,9710,9710,9710,9710,562
20241018,151200,3984656300,9710,9700,9710,9700,713
20241018,151100,3977733270,9700,9700,9710,9690,97
20241018,151000,3976792350,9700,9690,9700,9690,383
20241018,150900,3973077270,9700,9700,9700,9690,540
20241018,150800,3967839300,9690,9700,9700,9690,661
20241018,150700,3961427810,9700,9710,9710,9700,42
20241018,150600,3961020390,9700,9700,9700,9700,835
20241018,150500,3952920890,9700,9700,9700,9700,795
20241018,150400,3945209390,9700,9700,9700,9690,104
20241018,150300,3944200790,9700,9690,9700,9690,147
20241018,150200,3942776330,9690,9690,9700,9690,86
20241018,150100,3941942460,9690,9700,9700,9690,82
20241018,150000,3941147570,9700,9690,9700,9690,349
20241018,145900,3937765380,9690,9700,9700,9690,367
20241018,145800,3934205910,9690,9700,9700,9690,23
20241018,145700,3933982830,9700,9700,9700,9700,659
20241018,145600,3927590530,9690,9690,9700,9690,245
20241018,145500,3925214250,9700,9700,9700,9700,1118
20241018,145400,3914369650,9700,9710,9710,9700,5
20241018,145300,3914321110,9710,9710,9710,9700,443
20241018,145200,3910023660,9700,9710,9710,9700,917
20241018,145100,3901125670,9710,9710,9710,9710,4
20241018,145000,3901086830,9710,9720,9720,9710,728
20241018,144900,3894017920,9710,9700,9730,9700,2216
20241018,144800,3872469830,9710,9710,9710,9710,196
20241018,144700,3870566670,9710,9720,9720,9710,161
20241018,144600,3869003110,9720,9720,9720,9710,302
20241018,144500,3866070310,9720,9730,9730,9720,3479
20241018,144400,3832249530,9730,9720,9730,9720,834
20241018,144300,3824143000,9720,9730,9730,9720,340
20241018,144200,3820838170,9730,9720,9730,9720,124
20241018,144100,3819632730,9730,9730,9730,9730,22
20241018,144000,3819418670,9730,9720,9730,9720,1477
20241018,143900,3805049120,9720,9710,9720,9710,80
20241018,143800,3804271820,9710,9730,9730,9710,147
20241018,143700,3802843460,9720,9720,9720,9720,1431
20241018,143600,3788934140,9730,9730,9730,9730,100
20241018,143500,3787961140,9730,9720,9730,9720,715
20241018,143400,3781010960,9710,9710,9710,9710,0
20241018,143300,3781010960,9710,9710,9710,9700,2745
20241018,143200,3754378910,9710,9710,9710,9700,775
20241018,143100,3746853860,9710,9710,9710,9700,340
20241018,143000,3743553660,9710,9700,9720,9700,671
20241018,142900,3737033460,9700,9690,9700,9690,335
20241018,142800,3733784370,9700,9700,9700,9690,68
20241018,142700,3733125170,9690,9690,9700,9690,107
20241018,142600,3732088280,9690,9690,9690,9690,40
20241018,142500,3731700680,9690,9680,9690,9680,216
20241018,142400,3729608150,9690,9700,9700,9680,190
20241018,142300,3727767290,9690,9690,9700,9690,71
20241018,142200,3727079270,9690,9690,9700,9680,330
20241018,142100,3723879770,9690,9690,9690,9680,376
20241018,142000,3720236530,9670,9720,9720,9670,1082
20241018,141900,3709744280,9720,9700,9720,9700,734
20241018,141800,3702613290,9710,9710,9710,9700,124
20241018,141700,3701410430,9700,9710,9710,9700,33
20241018,141600,3701090320,9700,9720,9720,9700,139
20241018,141500,3699740880,9730,9710,9730,9710,915
20241018,141400,3690849110,9710,9720,9720,9700,140
20241018,141300,3689490550,9720,9670,9720,9670,20336
20241018,141200,3492594430,9670,9670,9670,9670,132
20241018,141100,3491317990,9670,9680,9680,9670,2000
20241018,141000,3471963710,9670,9670,9680,9670,186
20241018,140900,3470165040,9670,9680,9680,9670,414
20241018,140800,3466161640,9670,9680,9690,9670,2099
20241018,140700,3445852460,9680,9690,9690,9680,68
20241018,140600,3445194000,9680,9680,9680,9670,370
20241018,140500,3441612920,9670,9670,9680,9670,254
20241018,140400,3439156730,9680,9670,9680,9670,150
20241018,140300,3437705970,9670,9670,9670,9670,163
20241018,140200,3436129760,9670,9670,9680,9670,435
20241018,140100,3431920240,9670,9670,9680,9670,782
20241018,140000,3424357240,9670,9670,9680,9670,1143
20241018,135900,3413294250,9670,9680,9680,9670,857
20241018,135800,3404999050,9680,9670,9680,9670,335
20241018,135700,3401756940,9680,9670,9680,9670,959
20241018,135600,3392482780,9660,9660,9660,9660,64
20241018,135500,3391864540,9660,9670,9670,9660,368
20241018,135400,3388309620,9660,9660,9660,9660,472
20241018,135300,3383750100,9660,9670,9670,9660,351
20241018,135200,3380358740,9670,9660,9670,9660,222
20241018,135100,3378213990,9660,9660,9670,9660,274
20241018,135000,3375565540,9660,9670,9670,9660,47
20241018,134900,3375111340,9670,9680,9680,9670,216
20241018,134800,3373022600,9680,9660,9680,9660,1531
20241018,134700,3358222900,9650,9660,9660,9650,75
20241018,134600,3357499130,9660,9650,9660,9650,95
20241018,134500,3356581990,9650,9660,9660,9650,280
20241018,134400,3353879980,9660,9660,9660,9650,49
20241018,134300,3353407050,9650,9650,9660,9650,668
20241018,134200,3346955850,9650,9640,9660,9640,1162
20241018,134100,3335742100,9640,9640,9640,9630,348
20241018,134000,3332388830,9630,9640,9660,9630,3128
20241018,133900,3302217360,9630,9660,9660,9630,11402
20241018,133800,3192250950,9660,9650,9660,9650,995
20241018,133700,3182639770,9660,9650,9660,9650,779
20241018,133600,3175122230,9660,9660,9660,9650,267
20241018,133500,3172543520,9650,9650,9660,9650,262
20241018,133400,3170014590,9650,9660,9660,9650,119
20241018,133300,3168865720,9660,9650,9660,9650,121
20241018,133200,3167697860,9660,9660,9660,9650,143
20241018,133100,3166317140,9650,9650,9660,9650,85
20241018,133000,3165496840,9660,9670,9670,9650,282
20241018,132900,3162773100,9660,9660,9670,9660,165
20241018,132800,3161179170,9660,9670,9670,9660,1222
20241018,132700,3149372040,9660,9670,9670,9660,62
20241018,132600,3148773050,9660,9660,9670,9650,336
20241018,132500,3145527750,9660,9670,9670,9650,4972
20241018,132400,3097479520,9670,9670,9680,9670,147
20241018,132300,3096057990,9670,9670,9670,9670,55
20241018,132200,3095526140,9670,9680,9680,9670,598
20241018,132100,3089740740,9670,9670,9680,9670,135
20241018,132000,3088435070,9680,9670,9680,9660,1211
20241018,131900,3076715770,9660,9670,9680,9660,981
20241018,131800,3067230020,9670,9680,9680,9670,652
20241018,131700,3060924360,9670,9680,9680,9670,159
20241018,131600,3059385490,9670,9670,9680,9670,275
20241018,131500,3056726030,9670,9660,9670,9660,21
20241018,131400,3056523140,9670,9680,9680,9670,1851
20241018,131300,3038622860,9670,9670,9680,9670,314
20241018,131200,3035586450,9670,9660,9670,9660,1163
20241018,131100,3024341420,9670,9660,9670,9650,253
20241018,131000,3021897510,9650,9650,9660,9650,416
20241018,130900,3017880610,9650,9660,9660,9650,443
20241018,130800,3013605510,9650,9660,9660,9650,1642
20241018,130700,2997744330,9670,9680,9680,9660,656
20241018,130600,2991405750,9670,9680,9680,9670,38
20241018,130500,2991038240,9670,9660,9670,9660,477
20241018,130400,2986429310,9660,9650,9660,9650,680
20241018,130300,2979861110,9650,9650,9660,9650,198
20241018,130200,2977950350,9650,9660,9660,9650,64
20241018,130100,2977332180,9650,9650,9660,9650,188
20241018,130000,2975516690,9660,9650,9660,9650,4973
20241018,125900,2927524180,9650,9670,9670,9650,1114
20241018,125800,2916763910,9670,9670,9670,9660,450
20241018,125700,2912412560,9660,9680,9680,9660,718
20241018,125600,2905469090,9680,9680,9680,9680,7
20241018,125500,2905401330,9670,9660,9670,9650,900
20241018,125400,2896706550,9660,9680,9700,9650,11829
20241018,125300,2782324520,9680,9680,9680,9680,375
20241018,125200,2778694520,9680,9680,9680,9670,909
20241018,125100,2769896630,9680,9680,9680,9670,3779
20241018,125000,2733316180,9680,9680,9680,9670,45
20241018,124900,2732880990,9680,9670,9680,9670,135
20241018,124800,2731575500,9670,9680,9680,9670,694
20241018,124700,2724859280,9680,9680,9680,9680,366
20241018,124600,2721316400,9680,9680,9680,9670,282
20241018,124500,2718586830,9680,9680,9680,9680,633
20241018,124400,2712459390,9680,9680,9680,9670,403
20241018,124300,2708558550,9680,9680,9680,9670,387
20241018,124200,2704814210,9680,9680,9680,9670,635
20241018,124100,2698671470,9680,9680,9680,9670,598
20241018,124000,2692883860,9680,9680,9680,9670,171
20241018,123900,2691229740,9670,9680,9680,9670,3060
20241018,123800,2661620890,9680,9700,9700,9680,2027
20241018,123700,2641993240,9690,9700,9700,9690,468
20241018,123600,2637453800,9690,9690,9690,9690,107
20241018,123500,2636416970,9690,9690,9690,9680,291
20241018,123400,2633597360,9700,9690,9700,9680,239
20241018,123300,2631281560,9680,9710,9710,9680,3453
20241018,123200,2597805330,9720,9720,9720,9720,56
20241018,123100,2597261010,9720,9720,9720,9710,23
20241018,123000,2597037630,9720,9720,9720,9720,101
20241018,122900,2596055910,9710,9710,9710,9710,233
20241018,122800,2593793480,9710,9720,9720,9710,19
20241018,122700,2593608970,9710,9730,9730,9710,1261
20241018,122600,2581353450,9730,9730,9730,9730,87
20241018,122500,2580506940,9720,9730,9730,9720,43
20241018,122400,2580088700,9730,9730,9730,9730,128
20241018,122300,2578843260,9730,9720,9730,9720,17
20241018,122200,2578678010,9720,9710,9720,9710,4549
20241018,122100,2534507140,9710,9700,9710,9700,167
20241018,122000,2532887200,9700,9700,9700,9700,606
20241018,121900,2527009000,9700,9700,9700,9700,574
20241018,121800,2521441200,9700,9690,9700,9690,1177
20241018,121700,2510036060,9680,9680,9690,9680,61
20241018,121600,2509445340,9680,9680,9680,9680,15
20241018,121500,2509300140,9680,9690,9690,9680,60
20241018,121400,2508719230,9680,9690,9690,9680,485
20241018,121300,2504020970,9690,9690,9690,9680,3074
20241018,121200,2474239760,9700,9700,9700,9690,3
20241018,121100,2474210670,9690,9700,9700,9690,21
20241018,121000,2474007150,9700,9700,9700,9690,12
20241018,120900,2473890760,9690,9700,9700,9690,8
20241018,120800,2473813170,9700,9700,9700,9690,79
20241018,120700,2473047610,9690,9700,9700,9690,17
20241018,120600,2472882860,9700,9700,9700,9690,277
20241018,120500,2470197610,9690,9700,9700,9690,27
20241018,120400,2469935880,9700,9690,9700,9690,94
20241018,120300,2469024990,9690,9680,9690,9670,152
20241018,120200,2467553320,9680,9710,9710,9670,11650
20241018,120100,2354668990,9710,9710,9710,9710,3
20241018,120000,2354639860,9700,9710,9720,9700,180
20241018,115900,2352892480,9700,9720,9720,9700,3723
20241018,115800,2316743590,9710,9720,9720,9710,3
20241018,115700,2316714440,9710,9710,9720,9710,101
20241018,115600,2315733680,9720,9720,9720,9710,7
20241018,115500,2315665650,9710,9710,9720,9710,1203
20241018,115400,2303974470,9710,9710,9720,9710,1052
20241018,115300,2293755050,9710,9720,9720,9710,53
20241018,115200,2293240160,9710,9720,9720,9710,84
20241018,115100,2292424460,9720,9710,9720,9710,74
20241018,115000,2291705340,9720,9710,9720,9710,2
20241018,114900,2291685910,9710,9720,9720,9710,105
20241018,114800,2290666310,9720,9710,9720,9710,1128
20241018,114700,2279703430,9710,9710,9720,9710,152
20241018,114600,2278227480,9720,9720,9720,9710,377
20241018,114500,2274566240,9720,9710,9720,9710,80
20241018,114400,2273789430,9720,9720,9720,9720,4
20241018,114300,2273750550,9710,9710,9710,9710,1295
20241018,114200,2261176100,9700,9720,9720,9700,4995
20241018,114100,2212662380,9720,9730,9730,9720,728
20241018,114000,2205585980,9730,9730,9730,9730,37
20241018,113900,2205225970,9720,9720,9720,9710,346
20241018,113800,2201863070,9710,9720,9720,9710,49
20241018,113700,2201387100,9710,9730,9730,9710,813
20241018,113600,2193482750,9730,9730,9740,9730,670
20241018,113500,2186958650,9730,9720,9730,9720,129
20241018,113400,2185703490,9720,9730,9730,9720,146
20241018,113300,2184283090,9730,9730,9730,9720,351
20241018,113200,2180868000,9720,9720,9720,9720,280
20241018,113100,2178146400,9720,9720,9720,9710,339
20241018,113000,2174851550,9720,9720,9720,9720,125
20241018,112900,2173636550,9720,9720,9720,9710,242
20241018,112800,2171284440,9700,9710,9720,9700,327
20241018,112700,2168108460,9710,9710,9720,9700,6967
20241018,112600,2100467720,9720,9720,9720,9720,4
20241018,112500,2100428840,9710,9710,9710,9710,571
20241018,112400,2094884430,9720,9710,9720,9710,220
20241018,112300,2092748210,9730,9730,9730,9720,1237
20241018,112200,2080717330,9730,9720,9740,9720,21
20241018,112100,2080512990,9720,9730,9730,9720,56
20241018,112000,2079968510,9720,9710,9720,9710,1281
20241018,111900,2067525050,9710,9710,9710,9700,95
20241018,111800,2066602780,9710,9710,9710,9710,42
20241018,111700,2066194960,9710,9710,9710,9710,4145
20241018,111600,2025947010,9700,9710,9710,9700,1054
20241018,111500,2015723000,9700,9710,9710,9700,262
20241018,111400,2013179280,9700,9710,9710,9700,593
20241018,111300,2007423930,9700,9710,9710,9700,1042
20241018,111200,1997315700,9700,9700,9710,9700,143
20241018,111100,1995927520,9710,9700,9710,9700,1447
20241018,111000,1981890040,9700,9710,9710,9700,975
20241018,110900,1972428530,9700,9710,9710,9700,72
20241018,110800,1971729510,9710,9710,9710,9700,6833
20241018,110700,1905405110,9710,9720,9720,9710,600
20241018,110600,1899577570,9710,9720,9720,9710,14
20241018,110500,1899441590,9710,9720,9720,9710,26
20241018,110400,1899189080,9710,9710,9720,9710,895
20241018,110300,1890498580,9710,9710,9720,9710,1213
20241018,110200,1878719780,9720,9720,9720,9710,388
20241018,110100,1874948750,9710,9720,9720,9710,128
20241018,110000,1873704930,9720,9710,9720,9710,1053
20241018,105900,1863473320,9710,9730,9730,9710,807
20241018,105800,1855629630,9720,9730,9730,9720,331
20241018,105700,1852410630,9730,9730,9730,9730,8
20241018,105600,1852332790,9730,9720,9730,9710,810
20241018,105500,1844454490,9720,9710,9720,9710,650
20241018,105400,1838136920,9710,9710,9720,9710,887
20241018,105300,1829521890,9710,9710,9720,9710,435
20241018,105200,1825296850,9710,9740,9740,9710,4926
20241018,105100,1777380510,9740,9750,9750,9740,505
20241018,105000,1772461760,9740,9740,9750,9740,158
20241018,104900,1770922830,9740,9750,9750,9740,682
20241018,104800,1764275130,9740,9750,9750,9740,60
20241018,104700,1763690710,9740,9750,9750,9740,536
20241018,104600,1758466050,9750,9750,9750,9740,2408
20241018,104500,1734992950,9760,9740,9760,9740,888
20241018,104400,1726326960,9740,9740,9750,9740,902
20241018,104300,1717533080,9740,9750,9750,9740,66
20241018,104200,1716889720,9750,9730,9750,9730,104
20241018,104100,1715877000,9740,9740,9740,9730,501
20241018,104000,1711002230,9740,9730,9740,9730,157
20241018,103900,1709473150,9720,9730,9740,9720,1672
20241018,103800,1693204700,9730,9730,9730,9730,300
20241018,103700,1690285700,9740,9730,9740,9730,164
20241018,103600,1688688940,9730,9730,9730,9720,1533
20241018,103500,1673781410,9730,9730,9730,9720,550
20241018,103400,1668430140,9720,9730,9730,9720,658
20241018,103300,1662028090,9730,9760,9760,9720,15748
20241018,103200,1508532890,9770,9770,9770,9760,172
20241018,103100,1506853650,9770,9770,9770,9760,757
20241018,103000,1499458160,9770,9780,9780,9770,1818
20241018,102900,1481689040,9780,9780,9780,9770,59
20241018,102800,1481112110,9770,9770,9780,9770,42
20241018,102700,1480701560,9780,9780,9780,9770,20
20241018,102600,1480506120,9780,9780,9780,9770,1347
20241018,102500,1467345610,9770,9770,9770,9770,57
20241018,102400,1466788720,9770,9780,9780,9770,62
20241018,102300,1466182540,9780,9780,9780,9780,163
20241018,102200,1464588400,9790,9780,9790,9780,1728
20241018,102100,1447688510,9780,9790,9790,9780,443
20241018,102000,1443352500,9790,9790,9800,9790,952
20241018,101900,1434030310,9800,9800,9800,9800,1226
20241018,101800,1422015510,9810,9790,9810,9790,686
20241018,101700,1415293190,9800,9790,9800,9790,183
20241018,101600,1413501560,9790,9770,9790,9770,2381
20241018,101500,1390214900,9760,9750,9760,9750,1770
20241018,101400,1372948380,9750,9750,9760,9750,318
20241018,101300,1369846850,9760,9750,9760,9750,132
20241018,101200,1368558880,9760,9750,9760,9750,70
20241018,101100,1367875770,9760,9760,9760,9750,60
20241018,101000,1367290380,9760,9760,9760,9750,398
20241018,100900,1363406630,9760,9760,9770,9750,1379
20241018,100800,1349947830,9760,9760,9760,9760,8
20241018,100700,1349869750,9760,9780,9780,9760,384
20241018,100600,1346121120,9770,9770,9790,9770,523
20241018,100500,1341009250,9760,9750,9770,9750,1320
20241018,100400,1328124540,9760,9760,9760,9750,119
20241018,100300,1326963650,9760,9750,9760,9750,203
20241018,100200,1324983970,9750,9760,9760,9750,110
20241018,100100,1323910870,9750,9750,9760,9750,178
20241018,100000,1322175340,9750,9730,9750,9730,254
20241018,095900,1319701270,9730,9730,9740,9730,71
20241018,095800,1319010380,9730,9770,9770,9730,1776
20241018,095700,1301705050,9770,9750,9770,9750,159
20241018,095600,1300153090,9750,9750,9750,9750,27
20241018,095500,1299889840,9750,9750,9760,9750,156
20241018,095400,1298368820,9750,9760,9760,9740,261
20241018,095300,1295823550,9750,9740,9760,9740,58
20241018,095200,1295258130,9750,9750,9750,9740,159
20241018,095100,1293709010,9750,9760,9760,9740,451
20241018,095000,1289311200,9750,9750,9760,9740,121
20241018,094900,1288131470,9750,9750,9750,9740,112
20241018,094800,1287039570,9740,9740,9750,9740,142
20241018,094700,1285656130,9740,9740,9740,9730,314
20241018,094600,1282597980,9740,9750,9760,9730,605
20241018,094500,1276701260,9750,9720,9750,9720,2066
20241018,094400,1256595810,9730,9720,9730,9720,190
20241018,094300,1254747540,9730,9720,9730,9720,118
20241018,094200,1253600110,9720,9740,9740,9720,432
20241018,094100,1249397880,9730,9730,9740,9730,612
20241018,094000,1243443010,9730,9740,9740,9730,965
20241018,093900,1234045340,9740,9740,9750,9740,162
20241018,093800,1232466960,9740,9720,9740,9720,1633
20241018,093700,1216588330,9720,9710,9720,9710,114
20241018,093600,1215480330,9720,9710,9720,9710,224
20241018,093500,1213303590,9710,9700,9720,9700,1769
20241018,093400,1196124460,9700,9710,9710,9700,2015
20241018,093300,1176571140,9710,9710,9710,9700,303
20241018,093200,1173629170,9710,9710,9710,9700,1109
20241018,093100,1162870340,9700,9680,9700,9670,1559
20241018,093000,1147773190,9670,9680,9690,9670,4200
20241018,092900,1107113680,9690,9680,9690,9670,2119
20241018,092800,1086600070,9680,9710,9720,9670,19638
20241018,092700,896250100,9720,9720,9730,9710,1848
20241018,092600,878291740,9720,9730,9730,9720,2023
20241018,092500,858623970,9730,9730,9730,9720,747
20241018,092400,851356940,9730,9710,9730,9710,1825
20241018,092300,833620080,9710,9750,9760,9710,2477
20241018,092200,809507690,9750,9710,9750,9700,1887
20241018,092100,791168360,9690,9720,9730,9690,9345
20241018,092000,700451700,9720,9750,9760,9720,10262
20241018,091900,600546550,9750,9760,9770,9750,4518
20241018,091800,556451060,9750,9770,9770,9750,3143
20241018,091700,525765410,9760,9770,9780,9760,7787
20241018,091600,449706580,9780,9790,9790,9780,3519
20241018,091500,415288820,9790,9810,9820,9780,2432
20241018,091400,391454380,9820,9810,9820,9800,1846
20241018,091300,373357390,9800,9780,9800,9770,3006
20241018,091200,343943670,9780,9820,9820,9780,7921
20241018,091100,266313740,9820,9810,9820,9800,3236
20241018,091000,234573290,9810,9840,9840,9810,6432
20241018,090900,171360040,9840,9830,9840,9830,749
20241018,090800,163992780,9830,9870,9870,9820,2128
20241018,090700,143068790,9860,9870,9900,9860,1039
20241018,090600,132810350,9860,9850,9860,9850,348
20241018,090500,129380020,9860,9820,9860,9820,813
20241018,090400,121390440,9820,9920,9920,9820,4219
20241018,090300,79733810,9910,9920,9920,9870,1743
20241018,090200,62473020,9920,9960,9960,9920,2259
20241018,090100,40029930,9960,10000,10000,9960,704
20241018,090000,33005980,9990,9960,10000,9960,3163