stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,204200,1960856060,4445,4445,4445,4445,5852
20241018,204100,1960856060,4445,4445,4445,4445,0
20241018,204000,1960856060,4445,4445,4445,4445,0
20241018,203900,1960856060,4445,4445,4445,4445,0
20241018,203800,1960856060,4445,4445,4445,4445,0
20241018,203700,1960856060,4445,4445,4445,4445,0
20241018,203600,1960856060,4445,4445,4445,4445,0
20241018,203500,1960856060,4445,4445,4445,4445,0
20241018,203400,1960856060,4445,4445,4445,4445,0
20241018,203300,1960856060,4445,4445,4445,4445,0
20241018,203200,1960856060,4445,4445,4445,4445,0
20241018,203100,1960856060,4445,4445,4445,4445,0
20241018,203000,1960856060,4445,4445,4445,4445,0
20241018,202900,1960856060,4445,4445,4445,4445,0
20241018,202800,1960856060,4445,4445,4445,4445,0
20241018,202700,1960856060,4445,4445,4445,4445,0
20241018,202600,1960856060,4445,4445,4445,4445,0
20241018,202500,1960856060,4445,4445,4445,4445,0
20241018,202400,1960856060,4445,4445,4445,4445,0
20241018,202300,1960856060,4445,4445,4445,4445,0
20241018,202200,1960856060,4445,4445,4445,4445,0
20241018,202100,1960856060,4445,4445,4445,4445,0
20241018,202000,1960856060,4445,4445,4445,4445,0
20241018,201900,1960856060,4445,4445,4445,4445,0
20241018,201800,1960856060,4445,4445,4445,4445,0
20241018,201700,1960856060,4445,4445,4445,4445,0
20241018,201600,1960856060,4445,4445,4445,4445,0
20241018,201500,1960856060,4445,4445,4445,4445,0
20241018,201400,1960856060,4445,4445,4445,4445,0
20241018,201300,1960856060,4445,4445,4445,4445,0
20241018,201200,1960856060,4445,4445,4445,4445,5852
20241018,201100,1960856060,4445,4445,4445,4445,0
20241018,201000,1960856060,4445,4445,4445,4445,0
20241018,200900,1960856060,4445,4445,4445,4445,0
20241018,200800,1960856060,4445,4445,4445,4445,0
20241018,200700,1960856060,4445,4445,4445,4445,0
20241018,200600,1960856060,4445,4445,4445,4445,0
20241018,200500,1960856060,4445,4445,4445,4445,0
20241018,200400,1960856060,4445,4445,4445,4445,0
20241018,200300,1960856060,4445,4445,4445,4445,0
20241018,200200,1960856060,4445,4445,4445,4445,0
20241018,200100,1960856060,4445,4445,4445,4445,0
20241018,200000,1960856060,4445,4445,4445,4445,0
20241018,195900,1960856060,4445,4445,4445,4445,0
20241018,195800,1960856060,4445,4445,4445,4445,0
20241018,195700,1960856060,4445,4445,4445,4445,0
20241018,195600,1960856060,4445,4445,4445,4445,0
20241018,195500,1960856060,4445,4445,4445,4445,0
20241018,195400,1960856060,4445,4445,4445,4445,0
20241018,195300,1960856060,4445,4445,4445,4445,0
20241018,195200,1960856060,4445,4445,4445,4445,0
20241018,195100,1960856060,4445,4445,4445,4445,0
20241018,195000,1960856060,4445,4445,4445,4445,0
20241018,194900,1960856060,4445,4445,4445,4445,0
20241018,194800,1960856060,4445,4445,4445,4445,0
20241018,194700,1960856060,4445,4445,4445,4445,0
20241018,194600,1960856060,4445,4445,4445,4445,0
20241018,194500,1960856060,4445,4445,4445,4445,0
20241018,194400,1960856060,4445,4445,4445,4445,0
20241018,194300,1960856060,4445,4445,4445,4445,0
20241018,194200,1960856060,4445,4445,4445,4445,5852
20241018,194100,1960856060,4445,4445,4445,4445,0
20241018,194000,1960856060,4445,4445,4445,4445,0
20241018,193900,1960856060,4445,4445,4445,4445,0
20241018,193800,1960856060,4445,4445,4445,4445,0
20241018,193700,1960856060,4445,4445,4445,4445,0
20241018,193600,1960856060,4445,4445,4445,4445,0
20241018,193500,1960856060,4445,4445,4445,4445,0
20241018,193400,1960856060,4445,4445,4445,4445,0
20241018,193300,1960856060,4445,4445,4445,4445,0
20241018,193200,1960856060,4445,4445,4445,4445,0
20241018,193100,1960856060,4445,4445,4445,4445,0
20241018,193000,1960856060,4445,4445,4445,4445,0
20241018,192900,1960856060,4445,4445,4445,4445,0
20241018,192800,1960856060,4445,4445,4445,4445,0
20241018,192700,1960856060,4445,4445,4445,4445,0
20241018,192600,1960856060,4445,4445,4445,4445,0
20241018,192500,1960856060,4445,4445,4445,4445,0
20241018,192400,1960856060,4445,4445,4445,4445,0
20241018,192300,1960856060,4445,4445,4445,4445,0
20241018,192200,1960856060,4445,4445,4445,4445,0
20241018,192100,1960856060,4445,4445,4445,4445,0
20241018,192000,1960856060,4445,4445,4445,4445,0
20241018,191900,1960856060,4445,4445,4445,4445,0
20241018,191800,1960856060,4445,4445,4445,4445,0
20241018,191700,1960856060,4445,4445,4445,4445,0
20241018,191600,1960856060,4445,4445,4445,4445,0
20241018,191500,1960856060,4445,4445,4445,4445,0
20241018,191400,1960856060,4445,4445,4445,4445,0
20241018,191300,1960856060,4445,4445,4445,4445,0
20241018,191200,1960856060,4445,4445,4445,4445,5852
20241018,191100,1960856060,4445,4445,4445,4445,0
20241018,191000,1960856060,4445,4445,4445,4445,0
20241018,190900,1960856060,4445,4445,4445,4445,0
20241018,190800,1960856060,4445,4445,4445,4445,0
20241018,190700,1960856060,4445,4445,4445,4445,0
20241018,190600,1960856060,4445,4445,4445,4445,0
20241018,190500,1960856060,4445,4445,4445,4445,0
20241018,190400,1960856060,4445,4445,4445,4445,0
20241018,190300,1960856060,4445,4445,4445,4445,0
20241018,190200,1960856060,4445,4445,4445,4445,0
20241018,190100,1960856060,4445,4445,4445,4445,0
20241018,190000,1960856060,4445,4445,4445,4445,0
20241018,185900,1960856060,4445,4445,4445,4445,0
20241018,185800,1960856060,4445,4445,4445,4445,0
20241018,185700,1960856060,4445,4445,4445,4445,0
20241018,185600,1960856060,4445,4445,4445,4445,0
20241018,185500,1960856060,4445,4445,4445,4445,0
20241018,185400,1960856060,4445,4445,4445,4445,0
20241018,185300,1960856060,4445,4445,4445,4445,0
20241018,185200,1960856060,4445,4445,4445,4445,0
20241018,185100,1960856060,4445,4445,4445,4445,0
20241018,185000,1960856060,4445,4445,4445,4445,0
20241018,184900,1960856060,4445,4445,4445,4445,0
20241018,184800,1960856060,4445,4445,4445,4445,0
20241018,184700,1960856060,4445,4445,4445,4445,0
20241018,184600,1960856060,4445,4445,4445,4445,0
20241018,184500,1960856060,4445,4445,4445,4445,0
20241018,184400,1960856060,4445,4445,4445,4445,0
20241018,184300,1960856060,4445,4445,4445,4445,0
20241018,184200,1960856060,4445,4445,4445,4445,5852
20241018,184100,1960856060,4445,4445,4445,4445,0
20241018,184000,1960856060,4445,4445,4445,4445,0
20241018,183900,1960856060,4445,4445,4445,4445,0
20241018,183800,1960856060,4445,4445,4445,4445,0
20241018,183700,1960856060,4445,4445,4445,4445,0
20241018,183600,1960856060,4445,4445,4445,4445,0
20241018,183500,1960856060,4445,4445,4445,4445,0
20241018,183400,1960856060,4445,4445,4445,4445,0
20241018,183300,1960856060,4445,4445,4445,4445,0
20241018,183200,1960856060,4445,4445,4445,4445,0
20241018,183100,1960856060,4445,4445,4445,4445,0
20241018,183000,1960856060,4445,4445,4445,4445,0
20241018,182900,1960856060,4445,4445,4445,4445,0
20241018,182800,1960856060,4445,4445,4445,4445,0
20241018,182700,1960856060,4445,4445,4445,4445,0
20241018,182600,1960856060,4445,4445,4445,4445,0
20241018,182500,1960856060,4445,4445,4445,4445,0
20241018,182400,1960856060,4445,4445,4445,4445,0
20241018,182300,1960856060,4445,4445,4445,4445,0
20241018,182200,1960856060,4445,4445,4445,4445,0
20241018,182100,1960856060,4445,4445,4445,4445,0
20241018,182000,1960856060,4445,4445,4445,4445,0
20241018,181900,1960856060,4445,4445,4445,4445,0
20241018,181800,1960856060,4445,4445,4445,4445,0
20241018,181700,1960856060,4445,4445,4445,4445,0
20241018,181600,1960856060,4445,4445,4445,4445,0
20241018,181500,1960856060,4445,4445,4445,4445,0
20241018,181400,1960856060,4445,4445,4445,4445,0
20241018,181300,1960856060,4445,4445,4445,4445,0
20241018,181200,1960856060,4445,4445,4445,4445,5852
20241018,181100,1960856060,4445,4445,4445,4445,0
20241018,181000,1960856060,4445,4445,4445,4445,0
20241018,180900,1960856060,4445,4445,4445,4445,0
20241018,180800,1960856060,4445,4445,4445,4445,0
20241018,180700,1960856060,4445,4445,4445,4445,0
20241018,180600,1960856060,4445,4445,4445,4445,0
20241018,180500,1960856060,4445,4445,4445,4445,0
20241018,180400,1960856060,4445,4445,4445,4445,0
20241018,180300,1960856060,4445,4445,4445,4445,0
20241018,180200,1960856060,4445,4445,4445,4445,0
20241018,180100,1960856060,4445,4445,4445,4445,0
20241018,180000,1960856060,4445,4445,4445,4445,0
20241018,175900,1960856060,4445,4445,4445,4445,0
20241018,175800,1960856060,4445,4445,4445,4445,0
20241018,175700,1960856060,4445,4445,4445,4445,0
20241018,175600,1960856060,4445,4445,4445,4445,0
20241018,175500,1960856060,4445,4445,4445,4445,0
20241018,175400,1960856060,4445,4445,4445,4445,0
20241018,175300,1960856060,4445,4445,4445,4445,0
20241018,175200,1960856060,4445,4445,4445,4445,0
20241018,175100,1960856060,4445,4445,4445,4445,0
20241018,175000,1960856060,4445,4445,4445,4445,0
20241018,174900,1960856060,4445,4445,4445,4445,0
20241018,174800,1960856060,4445,4445,4445,4445,0
20241018,174700,1960856060,4445,4445,4445,4445,0
20241018,174600,1960856060,4445,4445,4445,4445,0
20241018,174500,1960856060,4445,4445,4445,4445,0
20241018,174400,1960856060,4445,4445,4445,4445,0
20241018,174300,1960856060,4445,4445,4445,4445,0
20241018,174200,1960856060,4445,4445,4445,4445,5852
20241018,174100,1960856060,4445,4445,4445,4445,0
20241018,174000,1960856060,4445,4445,4445,4445,0
20241018,173900,1960856060,4445,4445,4445,4445,0
20241018,173800,1960856060,4445,4445,4445,4445,0
20241018,173700,1960856060,4445,4445,4445,4445,0
20241018,173600,1960856060,4445,4445,4445,4445,0
20241018,173500,1960856060,4445,4445,4445,4445,0
20241018,173400,1960856060,4445,4445,4445,4445,0
20241018,173300,1960856060,4445,4445,4445,4445,0
20241018,173200,1960856060,4445,4445,4445,4445,0
20241018,173100,1960856060,4445,4445,4445,4445,0
20241018,173000,1960856060,4445,4445,4445,4445,0
20241018,172900,1960856060,4445,4445,4445,4445,0
20241018,172800,1960856060,4445,4445,4445,4445,0
20241018,172700,1960856060,4445,4445,4445,4445,0
20241018,172600,1960856060,4445,4445,4445,4445,0
20241018,172500,1960856060,4445,4445,4445,4445,0
20241018,172400,1960856060,4445,4445,4445,4445,0
20241018,172300,1960856060,4445,4445,4445,4445,0
20241018,172200,1960856060,4445,4445,4445,4445,0
20241018,172100,1960856060,4445,4445,4445,4445,0
20241018,172000,1960856060,4445,4445,4445,4445,0
20241018,171900,1960856060,4445,4445,4445,4445,0
20241018,171800,1960856060,4445,4445,4445,4445,0
20241018,171700,1960856060,4445,4445,4445,4445,0
20241018,171600,1960856060,4445,4445,4445,4445,0
20241018,171500,1960856060,4445,4445,4445,4445,0
20241018,171400,1960856060,4445,4445,4445,4445,0
20241018,171300,1960856060,4445,4445,4445,4445,0
20241018,171200,1960856060,4445,4445,4445,4445,5852
20241018,171100,1960856060,4445,4445,4445,4445,0
20241018,171000,1960856060,4445,4445,4445,4445,0
20241018,170900,1960856060,4445,4445,4445,4445,0
20241018,170800,1960856060,4445,4445,4445,4445,0
20241018,170700,1960856060,4445,4445,4445,4445,0
20241018,170600,1960856060,4445,4445,4445,4445,0
20241018,170500,1960856060,4445,4445,4445,4445,0
20241018,170400,1960856060,4445,4445,4445,4445,0
20241018,170300,1960856060,4445,4445,4445,4445,0
20241018,170200,1960856060,4445,4445,4445,4445,0
20241018,170100,1960856060,4445,4445,4445,4445,0
20241018,170000,1960856060,4445,4445,4445,4445,0
20241018,165900,1960856060,4445,4445,4445,4445,0
20241018,165800,1960856060,4445,4445,4445,4445,0
20241018,165700,1960856060,4445,4445,4445,4445,0
20241018,165600,1960856060,4445,4445,4445,4445,0
20241018,165500,1960856060,4445,4445,4445,4445,0
20241018,165400,1960856060,4445,4445,4445,4445,0
20241018,165300,1960856060,4445,4445,4445,4445,0
20241018,165200,1960856060,4445,4445,4445,4445,0
20241018,165100,1960856060,4445,4445,4445,4445,0
20241018,165000,1960856060,4445,4445,4445,4445,0
20241018,164900,1960856060,4445,4445,4445,4445,0
20241018,164800,1960856060,4445,4445,4445,4445,0
20241018,164700,1960856060,4445,4445,4445,4445,0
20241018,164600,1960856060,4445,4445,4445,4445,0
20241018,164500,1960856060,4445,4445,4445,4445,0
20241018,164400,1960856060,4445,4445,4445,4445,0
20241018,164300,1960856060,4445,4445,4445,4445,0
20241018,164200,1960856060,4445,4445,4445,4445,5852
20241018,164100,1960856060,4445,4445,4445,4445,0
20241018,164000,1960856060,4445,4445,4445,4445,0
20241018,163900,1960856060,4445,4445,4445,4445,0
20241018,163800,1960856060,4445,4445,4445,4445,0
20241018,163700,1960856060,4445,4445,4445,4445,0
20241018,163600,1960856060,4445,4445,4445,4445,0
20241018,163500,1960856060,4445,4445,4445,4445,0
20241018,163400,1960856060,4445,4445,4445,4445,0
20241018,163300,1960856060,4445,4445,4445,4445,0
20241018,163200,1960856060,4445,4445,4445,4445,0
20241018,163100,1960856060,4445,4445,4445,4445,0
20241018,163000,1960856060,4445,4445,4445,4445,0
20241018,162900,1960856060,4445,4445,4445,4445,0
20241018,162800,1960856060,4445,4445,4445,4445,0
20241018,162700,1960856060,4445,4445,4445,4445,0
20241018,162600,1960856060,4445,4445,4445,4445,0
20241018,162500,1960856060,4445,4445,4445,4445,0
20241018,162400,1960856060,4445,4445,4445,4445,0
20241018,162300,1960856060,4445,4445,4445,4445,0
20241018,162200,1960856060,4445,4445,4445,4445,0
20241018,162100,1960856060,4445,4445,4445,4445,0
20241018,162000,1960856060,4445,4445,4445,4445,0
20241018,161900,1960856060,4445,4445,4445,4445,0
20241018,161800,1960856060,4445,4445,4445,4445,0
20241018,161700,1960856060,4445,4445,4445,4445,0
20241018,161600,1960856060,4445,4445,4445,4445,0
20241018,161500,1960856060,4445,4445,4445,4445,0
20241018,161400,1960856060,4445,4445,4445,4445,0
20241018,161300,1960856060,4445,4445,4445,4445,0
20241018,161200,1960856060,4445,4445,4445,4445,5852
20241018,161100,1960856060,4445,4445,4445,4445,0
20241018,161000,1960856060,4445,4445,4445,4445,0
20241018,160900,1960856060,4445,4445,4445,4445,0
20241018,160800,1960856060,4445,4445,4445,4445,0
20241018,160700,1960856060,4445,4445,4445,4445,0
20241018,160600,1960856060,4445,4445,4445,4445,0
20241018,160500,1960856060,4445,4445,4445,4445,0
20241018,160400,1960856060,4445,4445,4445,4445,0
20241018,160300,1960856060,4445,4445,4445,4445,0
20241018,160200,1960856060,4445,4445,4445,4445,0
20241018,160100,1960856060,4445,4445,4445,4445,0
20241018,160000,1960856060,4445,4445,4445,4445,0
20241018,155900,1960856060,4445,4445,4445,4445,0
20241018,155800,1960856060,4445,4445,4445,4445,0
20241018,155700,1960856060,4445,4445,4445,4445,0
20241018,155600,1960856060,4445,4445,4445,4445,0
20241018,155500,1960856060,4445,4445,4445,4445,0
20241018,155400,1960856060,4445,4445,4445,4445,0
20241018,155300,1960856060,4445,4445,4445,4445,0
20241018,155200,1960856060,4445,4445,4445,4445,0
20241018,155100,1960856060,4445,4445,4445,4445,0
20241018,155000,1960856060,4445,4445,4445,4445,0
20241018,154900,1960856060,4445,4445,4445,4445,0
20241018,154800,1960856060,4445,4445,4445,4445,0
20241018,154700,1960856060,4445,4445,4445,4445,0
20241018,154600,1960856060,4445,4445,4445,4445,0
20241018,154500,1960856060,4445,4445,4445,4445,0
20241018,154400,1960856060,4445,4445,4445,4445,0
20241018,154300,1960856060,4445,4445,4445,4445,0
20241018,154200,1960856060,4445,4445,4445,4445,5852
20241018,154100,1960856060,4445,4445,4445,4445,0
20241018,154000,1960856060,4445,4445,4445,4445,0
20241018,153900,1960856060,4445,4445,4445,4445,0
20241018,153800,1960856060,4445,4445,4445,4445,0
20241018,153700,1960856060,4445,4445,4445,4445,0
20241018,153600,1960856060,4445,4445,4445,4445,0
20241018,153500,1960856060,4445,4445,4445,4445,0
20241018,153400,1960856060,4445,4445,4445,4445,0
20241018,153300,1960856060,4445,4445,4445,4445,0
20241018,153200,1960856060,4445,4445,4445,4445,0
20241018,153100,1960856060,4445,4445,4445,4445,0
20241018,153000,1960856060,4445,4445,4445,4445,5852
20241018,152900,1934843920,4445,4445,4445,4445,0
20241018,152800,1934843920,4445,4445,4445,4445,0
20241018,152700,1934843920,4445,4445,4445,4445,0
20241018,152600,1934843920,4445,4445,4445,4445,0
20241018,152500,1934843920,4445,4445,4445,4445,0
20241018,152400,1934843920,4445,4445,4445,4445,0
20241018,152300,1934843920,4445,4445,4445,4445,0
20241018,152200,1934843920,4445,4445,4445,4445,0
20241018,152100,1934843920,4445,4445,4445,4445,0
20241018,152000,1934843920,4445,4445,4445,4445,0
20241018,151900,1934843920,4445,4450,4460,4445,3806
20241018,151800,1917924465,4460,4450,4460,4445,598
20241018,151700,1915261770,4450,4450,4455,4445,480
20241018,151600,1913126725,4450,4440,4450,4440,2133
20241018,151500,1903640365,4440,4450,4450,4440,2209
20241018,151400,1893819980,4455,4455,4460,4455,571
20241018,151300,1891276170,4455,4445,4455,4440,3651
20241018,151200,1875033890,4445,4455,4455,4445,1331
20241018,151100,1869112115,4455,4450,4455,4445,463
20241018,151000,1867053285,4445,4455,4455,4445,1799
20241018,150900,1859040710,4455,4455,4455,4450,1848
20241018,150800,1850810625,4455,4465,4465,4455,170
20241018,150700,1850052560,4460,4460,4460,4460,40
20241018,150600,1849874160,4465,4455,4465,4455,321
20241018,150500,1848441145,4465,4455,4465,4455,754
20241018,150400,1845074865,4450,4450,4450,4450,425
20241018,150300,1843183615,4450,4460,4460,4450,266
20241018,150200,1841997855,4450,4450,4450,4450,0
20241018,150100,1841997855,4450,4460,4460,4450,560
20241018,150000,1839502455,4455,4450,4455,4450,1766
20241018,145900,1831642995,4450,4460,4460,4450,76
20241018,145800,1831304395,4460,4450,4460,4450,217
20241018,145700,1830337035,4460,4450,4460,4450,201
20241018,145600,1829442575,4450,4455,4460,4450,89
20241018,145500,1829046490,4455,4455,4455,4455,3
20241018,145400,1829033125,4440,4440,4440,4440,0
20241018,145300,1829033125,4440,4440,4440,4440,0
20241018,145200,1829033125,4440,4455,4455,4440,797
20241018,145100,1825491145,4460,4460,4460,4460,0
20241018,145000,1825491145,4460,4445,4460,4445,661
20241018,144900,1822549150,4460,4450,4460,4450,1265
20241018,144800,1816919890,4450,4445,4450,4445,1000
20241018,144700,1812474030,4445,4450,4450,4445,2951
20241018,144600,1799345675,4450,4450,4450,4450,1
20241018,144500,1799341225,4450,4450,4450,4450,225
20241018,144400,1798339975,4450,4460,4460,4450,125
20241018,144300,1797783375,4460,4450,4460,4450,2759
20241018,144200,1785496485,4450,4450,4450,4450,1
20241018,144100,1785492035,4455,4455,4455,4455,500
20241018,144000,1783264535,4455,4455,4455,4455,500
20241018,143900,1781037035,4455,4455,4455,4455,10
20241018,143800,1780992485,4455,4455,4455,4435,228
20241018,143700,1779977885,4450,4445,4450,4435,567
20241018,143600,1777459040,4435,4445,4445,4435,475
20241018,143500,1775351150,4440,4440,4440,4440,195
20241018,143400,1774485350,4440,4440,4440,4440,53
20241018,143300,1774250030,4440,4440,4440,4440,6
20241018,143200,1774223390,4440,4440,4440,4440,3
20241018,143100,1774210070,4440,4440,4440,4440,89
20241018,143000,1773814910,4440,4450,4450,4435,325
20241018,142900,1772369970,4455,4455,4455,4455,0
20241018,142800,1772369970,4455,4455,4455,4455,1
20241018,142700,1772365515,4455,4450,4455,4450,231
20241018,142600,1771336425,4450,4455,4455,4450,98
20241018,142500,1770900270,4460,4450,4460,4450,40
20241018,142400,1770722210,4450,4450,4455,4450,90
20241018,142300,1770321700,4465,4450,4465,4430,1919
20241018,142200,1761810485,4475,4475,4475,4475,1
20241018,142100,1761806010,4450,4470,4470,4450,500
20241018,142000,1759575205,4475,4475,4475,4475,31
20241018,141900,1759436480,4480,4480,4480,4480,50
20241018,141800,1759212480,4480,4480,4480,4480,3
20241018,141700,1759199040,4480,4495,4495,4480,2343
20241018,141600,1748700695,4485,4490,4495,4485,1392
20241018,141500,1742453300,4485,4480,4485,4480,182
20241018,141400,1741637130,4485,4475,4485,4470,68
20241018,141300,1741333065,4485,4470,4495,4470,254
20241018,141200,1740197645,4495,4505,4505,4495,274
20241018,141100,1738965895,4505,4470,4505,4470,578
20241018,141000,1736365615,4470,4445,4470,4445,2530
20241018,140900,1725106240,4445,4445,4445,4445,3
20241018,140800,1725092905,4440,4435,4445,4435,204
20241018,140700,1724187155,4435,4430,4440,4430,4547
20241018,140600,1704021800,4430,4425,4430,4420,777
20241018,140500,1700584680,4425,4425,4425,4425,1281
20241018,140400,1694916255,4435,4435,4435,4435,0
20241018,140300,1694916255,4435,4435,4435,4425,971
20241018,140200,1690615750,4430,4430,4430,4430,31
20241018,140100,1690478420,4435,4430,4435,4430,262
20241018,140000,1689317755,4425,4425,4425,4425,18
20241018,135900,1689238105,4425,4425,4425,4425,12
20241018,135800,1689185005,4435,4430,4435,4430,50
20241018,135700,1688963340,4430,4430,4430,4430,1
20241018,135600,1688958910,4420,4425,4425,4420,575
20241018,135500,1686416395,4420,4420,4420,4420,5
20241018,135400,1686394295,4425,4425,4425,4425,1
20241018,135300,1686389870,4425,4425,4425,4425,6
20241018,135200,1686363320,4420,4425,4425,4420,1547
20241018,135100,1679524475,4430,4430,4435,4430,221
20241018,135000,1678545440,4430,4435,4435,4430,11
20241018,134900,1678496705,4435,4435,4435,4435,100
20241018,134800,1678053205,4435,4435,4435,4435,5
20241018,134700,1678031030,4435,4425,4435,4425,1424
20241018,134600,1671723870,4425,4420,4425,4415,19
20241018,134500,1671639970,4425,4415,4425,4415,1715
20241018,134400,1664057385,4425,4425,4425,4425,97
20241018,134300,1663628160,4425,4430,4430,4425,324
20241018,134200,1662193305,4435,4425,4435,4425,481
20241018,134100,1660061445,4425,4415,4425,4415,2514
20241018,134000,1648950605,4410,4410,4410,4410,1016
20241018,133900,1644470045,4410,4420,4420,4410,136
20241018,133800,1643868935,4420,4415,4420,4405,3060
20241018,133700,1630374160,4415,4415,4415,4415,32
20241018,133600,1630232880,4415,4415,4415,4415,640
20241018,133500,1627407280,4415,4420,4420,4415,1261
20241018,133400,1621838000,4420,4425,4425,4420,3327
20241018,133300,1607116435,4435,4440,4440,4425,377
20241018,133200,1605444415,4440,4440,4440,4440,3
20241018,133100,1605431095,4440,4440,4440,4440,101
20241018,133000,1604982655,4450,4440,4450,4420,454
20241018,132900,1602969375,4450,4445,4450,4420,10037
20241018,132800,1558484990,4440,4445,4450,4440,62
20241018,132700,1558209400,4440,4440,4440,4440,0
20241018,132600,1558209400,4440,4460,4460,4440,1536
20241018,132500,1551376490,4460,4460,4460,4460,81
20241018,132400,1551015230,4470,4470,4470,4470,0
20241018,132300,1551015230,4470,4470,4470,4450,342
20241018,132200,1549493020,4460,4460,4460,4460,1116
20241018,132100,1544515660,4465,4460,4465,4460,161
20241018,132000,1543796805,4460,4445,4460,4445,1973
20241018,131900,1535014270,4445,4450,4450,4445,1635
20241018,131800,1527743520,4450,4450,4450,4450,129
20241018,131700,1527169470,4450,4450,4450,4450,256
20241018,131600,1526030270,4450,4450,4450,4450,3
20241018,131500,1526016920,4445,4445,4450,4445,674
20241018,131400,1523020985,4455,4455,4455,4445,430
20241018,131300,1521107835,4455,4455,4455,4455,20
20241018,131200,1521018735,4455,4445,4455,4445,106
20241018,131100,1520546835,4450,4450,4450,4450,310
20241018,131000,1519167335,4450,4450,4450,4450,2643
20241018,130900,1507405985,4450,4460,4465,4450,1004
20241018,130800,1502937425,4450,4455,4455,4450,3439
20241018,130700,1487619945,4460,4460,4460,4460,50
20241018,130600,1487396945,4455,4455,4460,4455,59
20241018,130500,1487134095,4455,4455,4455,4455,33
20241018,130400,1486987080,4455,4455,4455,4455,497
20241018,130300,1484772945,4460,4460,4460,4460,149
20241018,130200,1484108405,4460,4460,4460,4460,2111
20241018,130100,1474693345,4465,4465,4465,4465,1
20241018,130000,1474688880,4465,4475,4475,4465,708
20241018,125900,1471525220,4485,4485,4485,4485,0
20241018,125800,1471525220,4485,4485,4485,4470,293
20241018,125700,1470215345,4470,4480,4480,4470,72
20241018,125600,1469893360,4485,4480,4485,4480,284
20241018,125500,1468621035,4490,4490,4490,4490,15
20241018,125400,1468553685,4490,4490,4490,4490,0
20241018,125300,1468553685,4490,4485,4490,4485,41
20241018,125200,1468369705,4490,4490,4490,4490,0
20241018,125100,1468369705,4490,4490,4490,4490,300
20241018,125000,1467022705,4475,4475,4475,4475,1
20241018,124900,1467018230,4490,4490,4490,4490,0
20241018,124800,1467018230,4490,4490,4490,4490,1
20241018,124700,1467013740,4470,4470,4470,4470,353
20241018,124600,1465435830,4470,4475,4490,4470,1340
20241018,124500,1459439925,4475,4475,4475,4475,1200
20241018,124400,1454069925,4485,4485,4485,4480,667
20241018,124300,1451080745,4490,4505,4505,4490,2
20241018,124200,1451071750,4500,4475,4500,4475,2267
20241018,124100,1440916725,4475,4500,4505,4475,396
20241018,124000,1439142235,4500,4500,4500,4500,19
20241018,123900,1439056735,4505,4505,4505,4505,1
20241018,123800,1439052230,4485,4495,4495,4485,5
20241018,123700,1439029790,4495,4495,4495,4495,10
20241018,123600,1438984840,4500,4500,4500,4500,2
20241018,123500,1438975840,4495,4480,4495,4480,2690
20241018,123400,1426897855,4480,4475,4480,4475,44
20241018,123300,1426700950,4475,4480,4480,4475,87
20241018,123200,1426311415,4470,4475,4475,4470,74
20241018,123100,1425980270,4470,4455,4470,4455,1736
20241018,123000,1418222900,4465,4465,4465,4465,0
20241018,122900,1418222900,4465,4450,4470,4450,664
20241018,122800,1415256945,4450,4450,4450,4450,0
20241018,122700,1415256945,4450,4450,4450,4450,260
20241018,122600,1414099945,4450,4450,4450,4450,36
20241018,122500,1413939745,4445,4445,4445,4445,3287
20241018,122400,1399329030,4445,4445,4445,4445,1
20241018,122300,1399324585,4445,4455,4455,4445,3672
20241018,122200,1382987860,4450,4450,4450,4450,0
20241018,122100,1382987860,4450,4450,4450,4450,86
20241018,122000,1382605160,4450,4450,4450,4450,5
20241018,121900,1382582910,4450,4445,4450,4445,538
20241018,121800,1380191475,4445,4450,4455,4445,967
20241018,121700,1375889315,4450,4450,4450,4450,0
20241018,121600,1375889315,4450,4445,4450,4445,39
20241018,121500,1375715770,4445,4445,4445,4445,76
20241018,121400,1375377950,4440,4445,4445,4440,535
20241018,121300,1373002540,4440,4450,4450,4440,867
20241018,121200,1369149170,4450,4450,4455,4450,1883
20241018,121100,1360769570,4450,4450,4450,4450,132
20241018,121000,1360182170,4450,4450,4450,4450,46
20241018,120900,1359977470,4450,4450,4450,4450,23
20241018,120800,1359875120,4450,4450,4450,4450,5022
20241018,120700,1337527220,4455,4450,4455,4450,15
20241018,120600,1337460400,4455,4455,4455,4455,2
20241018,120500,1337451490,4455,4450,4455,4450,1153
20241018,120400,1332320605,4455,4455,4455,4450,83
20241018,120300,1331950890,4455,4455,4455,4450,680
20241018,120200,1328923130,4450,4455,4455,4450,1278
20241018,120100,1323229810,4455,4455,4455,4455,0
20241018,120000,1323229810,4455,4465,4465,4455,2387
20241018,115900,1312577345,4465,4465,4465,4465,86
20241018,115800,1312193355,4470,4470,4470,4470,10
20241018,115700,1312148655,4465,4465,4465,4465,0
20241018,115600,1312148655,4465,4465,4465,4465,59
20241018,115500,1311885220,4465,4470,4470,4465,5
20241018,115400,1311862885,4470,4470,4470,4465,16
20241018,115300,1311791370,4470,4465,4470,4465,206
20241018,115200,1310871575,4465,4470,4470,4465,399
20241018,115100,1309088535,4470,4465,4470,4465,461
20241018,115000,1307028360,4465,4465,4465,4465,90
20241018,114900,1306626510,4470,4475,4475,4465,10
20241018,114800,1306581825,4465,4465,4465,4465,5
20241018,114700,1306559500,4465,4465,4465,4465,4
20241018,114600,1306541640,4465,4465,4465,4465,101
20241018,114500,1306090675,4465,4465,4465,4465,63
20241018,114400,1305809380,4465,4465,4465,4465,83
20241018,114300,1305438785,4465,4470,4480,4465,5
20241018,114200,1305416440,4470,4465,4470,4465,5
20241018,114100,1305394095,4465,4470,4470,4465,1265
20241018,114000,1299742250,4470,4470,4470,4470,97
20241018,113900,1299308660,4470,4470,4470,4470,14
20241018,113800,1299246080,4470,4475,4475,4470,142
20241018,113700,1298611035,4475,4480,4480,4475,865
20241018,113600,1294735885,4480,4480,4480,4480,19
20241018,113500,1294650765,4480,4485,4490,4480,322
20241018,113400,1293207605,4485,4485,4485,4485,106
20241018,113300,1292732195,4485,4485,4490,4485,32
20241018,113200,1292588540,4485,4490,4490,4485,51
20241018,113100,1292359555,4490,4490,4490,4490,51
20241018,113000,1292130565,4490,4490,4490,4490,100
20241018,112900,1291681565,4490,4490,4490,4490,104
20241018,112800,1291214605,4490,4490,4490,4480,6141
20241018,112700,1263655540,4495,4495,4495,4495,317
20241018,112600,1262230625,4495,4505,4510,4495,1002
20241018,112500,1257726270,4505,4510,4510,4505,144
20241018,112400,1257077540,4495,4505,4505,4495,129
20241018,112300,1256497675,4505,4505,4505,4505,30
20241018,112200,1256362525,4505,4505,4505,4505,28
20241018,112100,1256236385,4505,4495,4505,4495,5
20241018,112000,1256213900,4495,4495,4500,4495,145
20241018,111900,1255561975,4495,4500,4505,4495,34
20241018,111800,1255409130,4500,4500,4500,4495,1988
20241018,111700,1246463135,4500,4510,4515,4500,846
20241018,111600,1242645735,4510,4510,4530,4510,102
20241018,111500,1242185445,4530,4500,4530,4500,4
20241018,111400,1242167410,4530,4515,4545,4505,1446
20241018,111300,1235646355,4545,4555,4555,4515,5
20241018,111200,1235623710,4555,4525,4560,4510,1138
20241018,111100,1230472845,4525,4530,4565,4525,1014
20241018,111000,1225859890,4565,4515,4570,4515,1347
20241018,110900,1219741545,4515,4500,4515,4500,41
20241018,110800,1219556730,4515,4505,4515,4505,216
20241018,110700,1218583015,4500,4505,4505,4500,165
20241018,110600,1217839995,4505,4505,4505,4505,0
20241018,110500,1217839995,4505,4500,4510,4500,920
20241018,110400,1213699955,4500,4500,4500,4500,500
20241018,110300,1211449955,4500,4500,4500,4500,206
20241018,110200,1210522955,4500,4500,4500,4500,4
20241018,110100,1210504955,4500,4500,4500,4500,382
20241018,110000,1208785955,4510,4500,4510,4500,174
20241018,105900,1208002945,4500,4495,4500,4495,219
20241018,105800,1207018530,4500,4495,4500,4495,2
20241018,105700,1207009535,4490,4520,4520,4490,625
20241018,105600,1204200140,4520,4500,4520,4495,1379
20241018,105500,1197995475,4525,4525,4525,4505,455
20241018,105400,1195945660,4505,4505,4510,4505,598
20241018,105300,1193250565,4525,4505,4525,4505,379
20241018,105200,1191540545,4510,4530,4535,4510,984
20241018,105100,1187090570,4535,4550,4550,4530,146
20241018,105000,1186428880,4530,4535,4570,4530,4064
20241018,104900,1167988575,4570,4525,4590,4505,6747
20241018,104800,1137271430,4485,4550,4550,4485,379
20241018,104700,1135567790,4550,4460,4550,4460,4661
20241018,104600,1114592825,4475,4455,4480,4450,2565
20241018,104500,1103166260,4455,4495,4495,4455,9073
20241018,104400,1062569380,4500,4500,4500,4500,0
20241018,104300,1062569380,4500,4495,4500,4485,69
20241018,104200,1062259715,4500,4490,4500,4490,229
20241018,104100,1061231485,4500,4495,4500,4485,95
20241018,104000,1060804910,4510,4515,4515,4510,8
20241018,103900,1060768820,4480,4515,4515,4480,555
20241018,103800,1058265540,4520,4460,4520,4455,3288
20241018,103700,1043608850,4470,4465,4470,4465,125
20241018,103600,1043050715,4465,4460,4465,4460,431
20241018,103500,1041127420,4460,4450,4460,4450,3970
20241018,103400,1023441910,4450,4475,4485,4450,5282
20241018,103300,999853260,4475,4480,4480,4475,3750
20241018,103200,983056745,4480,4485,4490,4480,2625
20241018,103100,971283575,4485,4485,4490,4485,2212
20241018,103000,961360255,4485,4500,4500,4485,8501
20241018,102900,923126480,4500,4500,4500,4500,513
20241018,102800,920817980,4500,4500,4500,4500,387
20241018,102700,919076480,4500,4500,4500,4500,1066
20241018,102600,914279480,4500,4505,4505,4500,159
20241018,102500,913563465,4500,4500,4500,4500,0
20241018,102400,913563465,4500,4500,4500,4500,556
20241018,102300,911061465,4500,4500,4505,4500,574
20241018,102200,908478055,4500,4500,4500,4500,350
20241018,102100,906903055,4500,4495,4500,4490,2767
20241018,102000,894465540,4495,4495,4495,4490,4414
20241018,101900,874641375,4500,4500,4500,4495,132
20241018,101800,874048025,4500,4505,4505,4495,2091
20241018,101700,864648965,4495,4505,4505,4495,335
20241018,101600,863141410,4505,4495,4505,4495,232
20241018,101500,862098360,4500,4510,4510,4495,2346
20241018,101400,851535645,4510,4520,4520,4510,226
20241018,101300,850516375,4500,4520,4520,4500,204
20241018,101200,849594355,4505,4505,4505,4500,2361
20241018,101100,838964440,4505,4505,4515,4505,602
20241018,101000,836252415,4515,4510,4515,4510,84
20241018,100900,835873525,4510,4510,4510,4510,101
20241018,100800,835418015,4510,4505,4510,4500,1558
20241018,100700,828401990,4505,4505,4505,4505,52
20241018,100600,828167730,4525,4525,4525,4505,99
20241018,100500,827719775,4525,4500,4525,4500,467
20241018,100400,825618220,4525,4500,4530,4495,1298
20241018,100300,819782025,4500,4510,4530,4500,890
20241018,100200,815762480,4510,4500,4510,4485,5476
20241018,100100,791157275,4500,4500,4505,4500,1202
20241018,100000,785748060,4505,4505,4505,4505,290
20241018,095900,784441610,4505,4505,4510,4505,275
20241018,095800,783202685,4510,4505,4510,4505,216
20241018,095700,782229555,4510,4505,4510,4505,392
20241018,095600,780463535,4505,4505,4520,4505,1575
20241018,095500,773368145,4510,4510,4520,4510,1561
20241018,095400,766328015,4510,4510,4520,4510,67
20241018,095300,766025825,4520,4505,4520,4500,2298
20241018,095200,755684755,4525,4510,4525,4505,2893
20241018,095100,742650835,4510,4505,4520,4505,1983
20241018,095000,733706645,4510,4510,4520,4510,482
20241018,094900,731532010,4510,4510,4515,4505,446
20241018,094800,729522185,4505,4515,4515,4505,753
20241018,094700,726126150,4510,4520,4520,4505,1236
20241018,094600,720552635,4525,4520,4530,4505,2703
20241018,094500,708366735,4520,4510,4525,4505,2861
20241018,094400,695444810,4510,4510,4515,4505,139
20241018,094300,694818455,4505,4525,4525,4505,459
20241018,094200,692748355,4525,4510,4525,4505,620
20241018,094100,689955105,4530,4520,4530,4505,3070
20241018,094000,676092370,4525,4530,4530,4525,352
20241018,093900,674499540,4535,4525,4535,4525,693
20241018,093800,671362650,4525,4530,4535,4520,4754
20241018,093700,649832625,4530,4545,4545,4530,107
20241018,093600,649347160,4535,4545,4545,4535,350
20241018,093500,647758210,4545,4540,4550,4535,4332
20241018,093400,628086070,4550,4540,4555,4540,8711
20241018,093300,588538015,4540,4550,4555,4540,3298
20241018,093200,573552860,4550,4555,4560,4550,1919
20241018,093100,564816345,4560,4575,4580,4560,4501
20241018,093000,544271210,4575,4565,4600,4565,1333
20241018,092900,538166720,4565,4580,4580,4565,6899
20241018,092800,506636625,4570,4595,4595,4570,6673
20241018,092700,476040660,4600,4600,4610,4595,1311
20241018,092600,470010965,4595,4600,4605,4595,1510
20241018,092500,463070620,4600,4595,4600,4590,1366
20241018,092400,456794435,4600,4600,4605,4595,6655
20241018,092300,426197065,4600,4605,4610,4600,2529
20241018,092200,414547815,4620,4610,4645,4610,1189
20241018,092100,409057935,4620,4620,4620,4610,1583
20241018,092000,401751840,4625,4635,4650,4620,2857
20241018,091900,388531385,4640,4650,4650,4640,4293
20241018,091800,368588880,4650,4625,4650,4620,4161
20241018,091700,349323535,4620,4620,4625,4620,2430
20241018,091600,338091150,4625,4640,4640,4625,458
20241018,091500,335971115,4635,4625,4640,4625,856
20241018,091400,332005425,4630,4625,4640,4610,965
20241018,091300,327542670,4630,4630,4640,4610,2633
20241018,091200,315389845,4640,4655,4655,4615,2390
20241018,091100,304334210,4655,4605,4655,4600,10053
20241018,091000,257684695,4620,4615,4620,4600,2771
20241018,090900,244892230,4615,4620,4620,4600,3178
20241018,090800,230234195,4620,4615,4640,4600,6842
20241018,090700,198586495,4615,4600,4620,4590,4460
20241018,090600,178059455,4600,4605,4605,4580,3288
20241018,090500,162944600,4575,4575,4615,4575,3933
20241018,090400,144878995,4565,4560,4580,4540,4012
20241018,090300,126595605,4580,4580,4580,4545,2787
20241018,090200,113894815,4580,4530,4580,4525,4397
20241018,090100,93901185,4530,4595,4630,4520,9315
20241018,090000,51277670,4595,4525,4600,4525,11290