stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,205100,14480,14480,14480,14480,14480,1
20241018,205000,14480,14480,14480,14480,14480,0
20241018,204900,14480,14480,14480,14480,14480,0
20241018,204800,14480,14480,14480,14480,14480,0
20241018,204700,14480,14480,14480,14480,14480,0
20241018,204600,14480,14480,14480,14480,14480,0
20241018,204500,14480,14480,14480,14480,14480,0
20241018,204400,14480,14480,14480,14480,14480,0
20241018,204300,14480,14480,14480,14480,14480,0
20241018,204200,14480,14480,14480,14480,14480,0
20241018,204100,14480,14480,14480,14480,14480,0
20241018,204000,14480,14480,14480,14480,14480,0
20241018,203900,14480,14480,14480,14480,14480,0
20241018,203800,14480,14480,14480,14480,14480,0
20241018,203700,14480,14480,14480,14480,14480,0
20241018,203600,14480,14480,14480,14480,14480,0
20241018,203500,14480,14480,14480,14480,14480,0
20241018,203400,14480,14480,14480,14480,14480,0
20241018,203300,14480,14480,14480,14480,14480,0
20241018,203200,14480,14480,14480,14480,14480,0
20241018,203100,14480,14480,14480,14480,14480,0
20241018,203000,14480,14480,14480,14480,14480,0
20241018,202900,14480,14480,14480,14480,14480,0
20241018,202800,14480,14480,14480,14480,14480,0
20241018,202700,14480,14480,14480,14480,14480,0
20241018,202600,14480,14480,14480,14480,14480,0
20241018,202500,14480,14480,14480,14480,14480,0
20241018,202400,14480,14480,14480,14480,14480,0
20241018,202300,14480,14480,14480,14480,14480,0
20241018,202200,14480,14480,14480,14480,14480,0
20241018,202100,14480,14480,14480,14480,14480,1
20241018,202000,14480,14480,14480,14480,14480,0
20241018,201900,14480,14480,14480,14480,14480,0
20241018,201800,14480,14480,14480,14480,14480,0
20241018,201700,14480,14480,14480,14480,14480,0
20241018,201600,14480,14480,14480,14480,14480,0
20241018,201500,14480,14480,14480,14480,14480,0
20241018,201400,14480,14480,14480,14480,14480,0
20241018,201300,14480,14480,14480,14480,14480,0
20241018,201200,14480,14480,14480,14480,14480,0
20241018,201100,14480,14480,14480,14480,14480,0
20241018,201000,14480,14480,14480,14480,14480,0
20241018,200900,14480,14480,14480,14480,14480,0
20241018,200800,14480,14480,14480,14480,14480,0
20241018,200700,14480,14480,14480,14480,14480,0
20241018,200600,14480,14480,14480,14480,14480,0
20241018,200500,14480,14480,14480,14480,14480,0
20241018,200400,14480,14480,14480,14480,14480,0
20241018,200300,14480,14480,14480,14480,14480,0
20241018,200200,14480,14480,14480,14480,14480,0
20241018,200100,14480,14480,14480,14480,14480,0
20241018,200000,14480,14480,14480,14480,14480,0
20241018,195900,14480,14480,14480,14480,14480,0
20241018,195800,14480,14480,14480,14480,14480,0
20241018,195700,14480,14480,14480,14480,14480,0
20241018,195600,14480,14480,14480,14480,14480,0
20241018,195500,14480,14480,14480,14480,14480,0
20241018,195400,14480,14480,14480,14480,14480,0
20241018,195300,14480,14480,14480,14480,14480,0
20241018,195200,14480,14480,14480,14480,14480,0
20241018,195100,14480,14480,14480,14480,14480,1
20241018,195000,14480,14480,14480,14480,14480,0
20241018,194900,14480,14480,14480,14480,14480,0
20241018,194800,14480,14480,14480,14480,14480,0
20241018,194700,14480,14480,14480,14480,14480,0
20241018,194600,14480,14480,14480,14480,14480,0
20241018,194500,14480,14480,14480,14480,14480,0
20241018,194400,14480,14480,14480,14480,14480,0
20241018,194300,14480,14480,14480,14480,14480,0
20241018,194200,14480,14480,14480,14480,14480,0
20241018,194100,14480,14480,14480,14480,14480,0
20241018,194000,14480,14480,14480,14480,14480,0
20241018,193900,14480,14480,14480,14480,14480,0
20241018,193800,14480,14480,14480,14480,14480,0
20241018,193700,14480,14480,14480,14480,14480,0
20241018,193600,14480,14480,14480,14480,14480,0
20241018,193500,14480,14480,14480,14480,14480,0
20241018,193400,14480,14480,14480,14480,14480,0
20241018,193300,14480,14480,14480,14480,14480,0
20241018,193200,14480,14480,14480,14480,14480,0
20241018,193100,14480,14480,14480,14480,14480,0
20241018,193000,14480,14480,14480,14480,14480,0
20241018,192900,14480,14480,14480,14480,14480,0
20241018,192800,14480,14480,14480,14480,14480,0
20241018,192700,14480,14480,14480,14480,14480,0
20241018,192600,14480,14480,14480,14480,14480,0
20241018,192500,14480,14480,14480,14480,14480,0
20241018,192400,14480,14480,14480,14480,14480,0
20241018,192300,14480,14480,14480,14480,14480,0
20241018,192200,14480,14480,14480,14480,14480,0
20241018,192100,14480,14480,14480,14480,14480,1
20241018,192000,14480,14480,14480,14480,14480,0
20241018,191900,14480,14480,14480,14480,14480,0
20241018,191800,14480,14480,14480,14480,14480,0
20241018,191700,14480,14480,14480,14480,14480,0
20241018,191600,14480,14480,14480,14480,14480,0
20241018,191500,14480,14480,14480,14480,14480,0
20241018,191400,14480,14480,14480,14480,14480,0
20241018,191300,14480,14480,14480,14480,14480,0
20241018,191200,14480,14480,14480,14480,14480,0
20241018,191100,14480,14480,14480,14480,14480,0
20241018,191000,14480,14480,14480,14480,14480,0
20241018,190900,14480,14480,14480,14480,14480,0
20241018,190800,14480,14480,14480,14480,14480,0
20241018,190700,14480,14480,14480,14480,14480,0
20241018,190600,14480,14480,14480,14480,14480,0
20241018,190500,14480,14480,14480,14480,14480,0
20241018,190400,14480,14480,14480,14480,14480,0
20241018,190300,14480,14480,14480,14480,14480,0
20241018,190200,14480,14480,14480,14480,14480,0
20241018,190100,14480,14480,14480,14480,14480,0
20241018,190000,14480,14480,14480,14480,14480,0
20241018,185900,14480,14480,14480,14480,14480,0
20241018,185800,14480,14480,14480,14480,14480,0
20241018,185700,14480,14480,14480,14480,14480,0
20241018,185600,14480,14480,14480,14480,14480,0
20241018,185500,14480,14480,14480,14480,14480,0
20241018,185400,14480,14480,14480,14480,14480,0
20241018,185300,14480,14480,14480,14480,14480,0
20241018,185200,14480,14480,14480,14480,14480,0
20241018,185100,14480,14480,14480,14480,14480,1
20241018,185000,14480,14480,14480,14480,14480,0
20241018,184900,14480,14480,14480,14480,14480,0
20241018,184800,14480,14480,14480,14480,14480,0
20241018,184700,14480,14480,14480,14480,14480,0
20241018,184600,14480,14480,14480,14480,14480,0
20241018,184500,14480,14480,14480,14480,14480,0
20241018,184400,14480,14480,14480,14480,14480,0
20241018,184300,14480,14480,14480,14480,14480,0
20241018,184200,14480,14480,14480,14480,14480,0
20241018,184100,14480,14480,14480,14480,14480,0
20241018,184000,14480,14480,14480,14480,14480,0
20241018,183900,14480,14480,14480,14480,14480,0
20241018,183800,14480,14480,14480,14480,14480,0
20241018,183700,14480,14480,14480,14480,14480,0
20241018,183600,14480,14480,14480,14480,14480,0
20241018,183500,14480,14480,14480,14480,14480,0
20241018,183400,14480,14480,14480,14480,14480,0
20241018,183300,14480,14480,14480,14480,14480,0
20241018,183200,14480,14480,14480,14480,14480,0
20241018,183100,14480,14480,14480,14480,14480,0
20241018,183000,14480,14480,14480,14480,14480,0
20241018,182900,14480,14480,14480,14480,14480,0
20241018,182800,14480,14480,14480,14480,14480,0
20241018,182700,14480,14480,14480,14480,14480,0
20241018,182600,14480,14480,14480,14480,14480,0
20241018,182500,14480,14480,14480,14480,14480,0
20241018,182400,14480,14480,14480,14480,14480,0
20241018,182300,14480,14480,14480,14480,14480,0
20241018,182200,14480,14480,14480,14480,14480,0
20241018,182100,14480,14480,14480,14480,14480,1
20241018,182000,14480,14480,14480,14480,14480,0
20241018,181900,14480,14480,14480,14480,14480,0
20241018,181800,14480,14480,14480,14480,14480,0
20241018,181700,14480,14480,14480,14480,14480,0
20241018,181600,14480,14480,14480,14480,14480,0
20241018,181500,14480,14480,14480,14480,14480,0
20241018,181400,14480,14480,14480,14480,14480,0
20241018,181300,14480,14480,14480,14480,14480,0
20241018,181200,14480,14480,14480,14480,14480,0
20241018,181100,14480,14480,14480,14480,14480,0
20241018,181000,14480,14480,14480,14480,14480,0
20241018,180900,14480,14480,14480,14480,14480,0
20241018,180800,14480,14480,14480,14480,14480,0
20241018,180700,14480,14480,14480,14480,14480,0
20241018,180600,14480,14480,14480,14480,14480,0
20241018,180500,14480,14480,14480,14480,14480,0
20241018,180400,14480,14480,14480,14480,14480,0
20241018,180300,14480,14480,14480,14480,14480,0
20241018,180200,14480,14480,14480,14480,14480,0
20241018,180100,14480,14480,14480,14480,14480,0
20241018,180000,14480,14480,14480,14480,14480,0
20241018,175900,14480,14480,14480,14480,14480,0
20241018,175800,14480,14480,14480,14480,14480,0
20241018,175700,14480,14480,14480,14480,14480,0
20241018,175600,14480,14480,14480,14480,14480,0
20241018,175500,14480,14480,14480,14480,14480,0
20241018,175400,14480,14480,14480,14480,14480,0
20241018,175300,14480,14480,14480,14480,14480,0
20241018,175200,14480,14480,14480,14480,14480,0
20241018,175100,14480,14480,14480,14480,14480,1
20241018,175000,14480,14480,14480,14480,14480,0
20241018,174900,14480,14480,14480,14480,14480,0
20241018,174800,14480,14480,14480,14480,14480,0
20241018,174700,14480,14480,14480,14480,14480,0
20241018,174600,14480,14480,14480,14480,14480,0
20241018,174500,14480,14480,14480,14480,14480,0
20241018,174400,14480,14480,14480,14480,14480,0
20241018,174300,14480,14480,14480,14480,14480,0
20241018,174200,14480,14480,14480,14480,14480,0
20241018,174100,14480,14480,14480,14480,14480,0
20241018,174000,14480,14480,14480,14480,14480,0
20241018,173900,14480,14480,14480,14480,14480,0
20241018,173800,14480,14480,14480,14480,14480,0
20241018,173700,14480,14480,14480,14480,14480,0
20241018,173600,14480,14480,14480,14480,14480,0
20241018,173500,14480,14480,14480,14480,14480,0
20241018,173400,14480,14480,14480,14480,14480,0
20241018,173300,14480,14480,14480,14480,14480,0
20241018,173200,14480,14480,14480,14480,14480,0
20241018,173100,14480,14480,14480,14480,14480,0
20241018,173000,14480,14480,14480,14480,14480,0
20241018,172900,14480,14480,14480,14480,14480,0
20241018,172800,14480,14480,14480,14480,14480,0
20241018,172700,14480,14480,14480,14480,14480,0
20241018,172600,14480,14480,14480,14480,14480,0
20241018,172500,14480,14480,14480,14480,14480,0
20241018,172400,14480,14480,14480,14480,14480,0
20241018,172300,14480,14480,14480,14480,14480,0
20241018,172200,14480,14480,14480,14480,14480,0
20241018,172100,14480,14480,14480,14480,14480,1
20241018,172000,14480,14480,14480,14480,14480,0
20241018,171900,14480,14480,14480,14480,14480,0
20241018,171800,14480,14480,14480,14480,14480,0
20241018,171700,14480,14480,14480,14480,14480,0
20241018,171600,14480,14480,14480,14480,14480,0
20241018,171500,14480,14480,14480,14480,14480,0
20241018,171400,14480,14480,14480,14480,14480,0
20241018,171300,14480,14480,14480,14480,14480,0
20241018,171200,14480,14480,14480,14480,14480,0
20241018,171100,14480,14480,14480,14480,14480,0
20241018,171000,14480,14480,14480,14480,14480,0
20241018,170900,14480,14480,14480,14480,14480,0
20241018,170800,14480,14480,14480,14480,14480,0
20241018,170700,14480,14480,14480,14480,14480,0
20241018,170600,14480,14480,14480,14480,14480,0
20241018,170500,14480,14480,14480,14480,14480,0
20241018,170400,14480,14480,14480,14480,14480,0
20241018,170300,14480,14480,14480,14480,14480,0
20241018,170200,14480,14480,14480,14480,14480,0
20241018,170100,14480,14480,14480,14480,14480,0
20241018,170000,14480,14480,14480,14480,14480,0
20241018,165900,14480,14480,14480,14480,14480,0
20241018,165800,14480,14480,14480,14480,14480,0
20241018,165700,14480,14480,14480,14480,14480,0
20241018,165600,14480,14480,14480,14480,14480,0
20241018,165500,14480,14480,14480,14480,14480,0
20241018,165400,14480,14480,14480,14480,14480,0
20241018,165300,14480,14480,14480,14480,14480,0
20241018,165200,14480,14480,14480,14480,14480,0
20241018,165100,14480,14480,14480,14480,14480,1
20241018,165000,14480,14480,14480,14480,14480,0
20241018,164900,14480,14480,14480,14480,14480,0
20241018,164800,14480,14480,14480,14480,14480,0
20241018,164700,14480,14480,14480,14480,14480,0
20241018,164600,14480,14480,14480,14480,14480,0
20241018,164500,14480,14480,14480,14480,14480,0
20241018,164400,14480,14480,14480,14480,14480,0
20241018,164300,14480,14480,14480,14480,14480,0
20241018,164200,14480,14480,14480,14480,14480,0
20241018,164100,14480,14480,14480,14480,14480,0
20241018,164000,14480,14480,14480,14480,14480,0
20241018,163900,14480,14480,14480,14480,14480,0
20241018,163800,14480,14480,14480,14480,14480,0
20241018,163700,14480,14480,14480,14480,14480,0
20241018,163600,14480,14480,14480,14480,14480,0
20241018,163500,14480,14480,14480,14480,14480,0
20241018,163400,14480,14480,14480,14480,14480,0
20241018,163300,14480,14480,14480,14480,14480,0
20241018,163200,14480,14480,14480,14480,14480,0
20241018,163100,14480,14480,14480,14480,14480,0
20241018,163000,14480,14480,14480,14480,14480,0
20241018,162900,14480,14480,14480,14480,14480,0
20241018,162800,14480,14480,14480,14480,14480,0
20241018,162700,14480,14480,14480,14480,14480,0
20241018,162600,14480,14480,14480,14480,14480,0
20241018,162500,14480,14480,14480,14480,14480,0
20241018,162400,14480,14480,14480,14480,14480,0
20241018,162300,14480,14480,14480,14480,14480,0
20241018,162200,14480,14480,14480,14480,14480,0
20241018,162100,14480,14480,14480,14480,14480,1
20241018,162000,14480,14480,14480,14480,14480,0
20241018,161900,14480,14480,14480,14480,14480,0
20241018,161800,14480,14480,14480,14480,14480,0
20241018,161700,14480,14480,14480,14480,14480,0
20241018,161600,14480,14480,14480,14480,14480,0
20241018,161500,14480,14480,14480,14480,14480,0
20241018,161400,14480,14480,14480,14480,14480,0
20241018,161300,14480,14480,14480,14480,14480,0
20241018,161200,14480,14480,14480,14480,14480,0
20241018,161100,14480,14480,14480,14480,14480,0
20241018,161000,14480,14480,14480,14480,14480,0
20241018,160900,14480,14480,14480,14480,14480,0
20241018,160800,14480,14480,14480,14480,14480,0
20241018,160700,14480,14480,14480,14480,14480,0
20241018,160600,14480,14480,14480,14480,14480,0
20241018,160500,14480,14480,14480,14480,14480,0
20241018,160400,14480,14480,14480,14480,14480,0
20241018,160300,14480,14480,14480,14480,14480,0
20241018,160200,14480,14480,14480,14480,14480,0
20241018,160100,14480,14480,14480,14480,14480,0
20241018,160000,14480,14480,14480,14480,14480,0
20241018,155900,14480,14480,14480,14480,14480,0
20241018,155800,14480,14480,14480,14480,14480,0
20241018,155700,14480,14480,14480,14480,14480,0
20241018,155600,14480,14480,14480,14480,14480,0
20241018,155500,14480,14480,14480,14480,14480,0
20241018,155400,14480,14480,14480,14480,14480,0
20241018,155300,14480,14480,14480,14480,14480,0
20241018,155200,14480,14480,14480,14480,14480,0
20241018,155100,14480,14480,14480,14480,14480,1
20241018,155000,14480,14480,14480,14480,14480,0
20241018,154900,14480,14480,14480,14480,14480,0
20241018,154800,14480,14480,14480,14480,14480,0
20241018,154700,14480,14480,14480,14480,14480,0
20241018,154600,14480,14480,14480,14480,14480,0
20241018,154500,14480,14480,14480,14480,14480,0
20241018,154400,14480,14480,14480,14480,14480,0
20241018,154300,14480,14480,14480,14480,14480,0
20241018,154200,14480,14480,14480,14480,14480,0
20241018,154100,14480,14480,14480,14480,14480,0
20241018,154000,14480,14480,14480,14480,14480,0
20241018,153900,14480,14480,14480,14480,14480,0
20241018,153800,14480,14480,14480,14480,14480,0
20241018,153700,14480,14480,14480,14480,14480,0
20241018,153600,14480,14480,14480,14480,14480,0
20241018,153500,14480,14480,14480,14480,14480,0
20241018,153400,14480,14480,14480,14480,14480,0
20241018,153300,14480,14480,14480,14480,14480,0
20241018,153200,14480,14480,14480,14480,14480,0
20241018,153100,14480,14480,14480,14480,14480,0
20241018,153000,14480,14480,14480,14480,14480,0
20241018,152900,14480,14480,14480,14480,14480,0
20241018,152800,14480,14480,14480,14480,14480,0
20241018,152700,14480,14480,14480,14480,14480,0
20241018,152600,14480,14480,14480,14480,14480,0
20241018,152500,14480,14480,14480,14480,14480,0
20241018,152400,14480,14480,14480,14480,14480,0
20241018,152300,14480,14480,14480,14480,14480,0
20241018,152200,14480,14480,14480,14480,14480,0
20241018,152100,14480,14480,14480,14480,14480,0
20241018,152000,14480,14480,14480,14480,14480,0
20241018,151900,14480,14480,14480,14480,14480,0
20241018,151800,14480,14480,14480,14480,14480,0
20241018,151700,14480,14480,14480,14480,14480,0
20241018,151600,14480,14480,14480,14480,14480,0
20241018,151500,14480,14480,14480,14480,14480,0
20241018,151400,14480,14480,14480,14480,14480,0
20241018,151300,14480,14480,14480,14480,14480,0
20241018,151200,14480,14480,14480,14480,14480,0
20241018,151100,14480,14480,14480,14480,14480,0
20241018,151000,14480,14480,14480,14480,14480,0
20241018,150900,14480,14480,14480,14480,14480,0
20241018,150800,14480,14480,14480,14480,14480,0
20241018,150700,14480,14480,14480,14480,14480,0
20241018,150600,14480,14480,14480,14480,14480,0
20241018,150500,14480,14480,14480,14480,14480,0
20241018,150400,14480,14480,14480,14480,14480,0
20241018,150300,14480,14480,14480,14480,14480,0
20241018,150200,14480,14480,14480,14480,14480,0
20241018,150100,14480,14480,14480,14480,14480,0
20241018,150000,14480,14480,14480,14480,14480,0
20241018,145900,14480,14480,14480,14480,14480,0
20241018,145800,14480,14480,14480,14480,14480,0
20241018,145700,14480,14480,14480,14480,14480,0
20241018,145600,14480,14480,14480,14480,14480,0
20241018,145500,14480,14480,14480,14480,14480,0
20241018,145400,14480,14480,14480,14480,14480,0
20241018,145300,14480,14480,14480,14480,14480,0
20241018,145200,14480,14480,14480,14480,14480,0
20241018,145100,14480,14480,14480,14480,14480,0
20241018,145000,14480,14480,14480,14480,14480,0
20241018,144900,14480,14480,14480,14480,14480,0
20241018,144800,14480,14480,14480,14480,14480,0
20241018,144700,14480,14480,14480,14480,14480,0
20241018,144600,14480,14480,14480,14480,14480,0
20241018,144500,14480,14480,14480,14480,14480,0
20241018,144400,14480,14480,14480,14480,14480,0
20241018,144300,14480,14480,14480,14480,14480,0
20241018,144200,14480,14480,14480,14480,14480,0
20241018,144100,14480,14480,14480,14480,14480,0
20241018,144000,14480,14480,14480,14480,14480,0
20241018,143900,14480,14480,14480,14480,14480,0
20241018,143800,14480,14480,14480,14480,14480,0
20241018,143700,14480,14480,14480,14480,14480,0
20241018,143600,14480,14480,14480,14480,14480,0
20241018,143500,14480,14480,14480,14480,14480,0
20241018,143400,14480,14480,14480,14480,14480,0
20241018,143300,14480,14480,14480,14480,14480,0
20241018,143200,14480,14480,14480,14480,14480,0
20241018,143100,14480,14480,14480,14480,14480,0
20241018,143000,14480,14480,14480,14480,14480,0
20241018,142900,14480,14480,14480,14480,14480,0
20241018,142800,14480,14480,14480,14480,14480,0
20241018,142700,14480,14480,14480,14480,14480,0
20241018,142600,14480,14480,14480,14480,14480,0
20241018,142500,14480,14480,14480,14480,14480,0
20241018,142400,14480,14480,14480,14480,14480,0
20241018,142300,14480,14480,14480,14480,14480,0
20241018,142200,14480,14480,14480,14480,14480,0
20241018,142100,14480,14480,14480,14480,14480,0
20241018,142000,14480,14480,14480,14480,14480,0
20241018,141900,14480,14480,14480,14480,14480,0
20241018,141800,14480,14480,14480,14480,14480,0
20241018,141700,14480,14480,14480,14480,14480,0
20241018,141600,14480,14480,14480,14480,14480,0
20241018,141500,14480,14480,14480,14480,14480,0
20241018,141400,14480,14480,14480,14480,14480,0
20241018,141300,14480,14480,14480,14480,14480,0
20241018,141200,14480,14480,14480,14480,14480,0
20241018,141100,14480,14480,14480,14480,14480,0
20241018,141000,14480,14480,14480,14480,14480,0
20241018,140900,14480,14480,14480,14480,14480,0
20241018,140800,14480,14480,14480,14480,14480,0
20241018,140700,14480,14480,14480,14480,14480,0
20241018,140600,14480,14480,14480,14480,14480,0
20241018,140500,14480,14480,14480,14480,14480,0
20241018,140400,14480,14480,14480,14480,14480,0
20241018,140300,14480,14480,14480,14480,14480,0
20241018,140200,14480,14480,14480,14480,14480,0
20241018,140100,14480,14480,14480,14480,14480,0
20241018,140000,14480,14480,14480,14480,14480,0
20241018,135900,14480,14480,14480,14480,14480,0
20241018,135800,14480,14480,14480,14480,14480,0
20241018,135700,14480,14480,14480,14480,14480,0
20241018,135600,14480,14480,14480,14480,14480,0
20241018,135500,14480,14480,14480,14480,14480,0
20241018,135400,14480,14480,14480,14480,14480,0
20241018,135300,14480,14480,14480,14480,14480,0
20241018,135200,14480,14480,14480,14480,14480,0
20241018,135100,14480,14480,14480,14480,14480,0
20241018,135000,14480,14480,14480,14480,14480,0
20241018,134900,14480,14480,14480,14480,14480,0
20241018,134800,14480,14480,14480,14480,14480,0
20241018,134700,14480,14480,14480,14480,14480,0
20241018,134600,14480,14480,14480,14480,14480,0
20241018,134500,14480,14480,14480,14480,14480,0
20241018,134400,14480,14480,14480,14480,14480,0
20241018,134300,14480,14480,14480,14480,14480,0
20241018,134200,14480,14480,14480,14480,14480,0
20241018,134100,14480,14480,14480,14480,14480,0
20241018,134000,14480,14480,14480,14480,14480,0
20241018,133900,14480,14480,14480,14480,14480,0
20241018,133800,14480,14480,14480,14480,14480,0
20241018,133700,14480,14480,14480,14480,14480,0
20241018,133600,14480,14480,14480,14480,14480,0
20241018,133500,14480,14480,14480,14480,14480,0
20241018,133400,14480,14480,14480,14480,14480,0
20241018,133300,14480,14480,14480,14480,14480,0
20241018,133200,14480,14480,14480,14480,14480,0
20241018,133100,14480,14480,14480,14480,14480,0
20241018,133000,14480,14480,14480,14480,14480,0
20241018,132900,14480,14480,14480,14480,14480,0
20241018,132800,14480,14480,14480,14480,14480,0
20241018,132700,14480,14480,14480,14480,14480,0
20241018,132600,14480,14480,14480,14480,14480,0
20241018,132500,14480,14480,14480,14480,14480,0
20241018,132400,14480,14480,14480,14480,14480,0
20241018,132300,14480,14480,14480,14480,14480,0
20241018,132200,14480,14480,14480,14480,14480,0
20241018,132100,14480,14480,14480,14480,14480,0
20241018,132000,14480,14480,14480,14480,14480,0
20241018,131900,14480,14480,14480,14480,14480,0
20241018,131800,14480,14480,14480,14480,14480,0
20241018,131700,14480,14480,14480,14480,14480,0
20241018,131600,14480,14480,14480,14480,14480,0
20241018,131500,14480,14480,14480,14480,14480,0
20241018,131400,14480,14480,14480,14480,14480,0
20241018,131300,14480,14480,14480,14480,14480,0
20241018,131200,14480,14480,14480,14480,14480,0
20241018,131100,14480,14480,14480,14480,14480,0
20241018,131000,14480,14480,14480,14480,14480,0
20241018,130900,14480,14480,14480,14480,14480,0
20241018,130800,14480,14480,14480,14480,14480,0
20241018,130700,14480,14480,14480,14480,14480,0
20241018,130600,14480,14480,14480,14480,14480,0
20241018,130500,14480,14480,14480,14480,14480,0
20241018,130400,14480,14480,14480,14480,14480,0
20241018,130300,14480,14480,14480,14480,14480,0
20241018,130200,14480,14480,14480,14480,14480,0
20241018,130100,14480,14480,14480,14480,14480,0
20241018,130000,14480,14480,14480,14480,14480,0
20241018,125900,14480,14480,14480,14480,14480,0
20241018,125800,14480,14480,14480,14480,14480,0
20241018,125700,14480,14480,14480,14480,14480,0
20241018,125600,14480,14480,14480,14480,14480,0
20241018,125500,14480,14480,14480,14480,14480,0
20241018,125400,14480,14480,14480,14480,14480,0
20241018,125300,14480,14480,14480,14480,14480,0
20241018,125200,14480,14480,14480,14480,14480,0
20241018,125100,14480,14480,14480,14480,14480,0
20241018,125000,14480,14480,14480,14480,14480,0
20241018,124900,14480,14480,14480,14480,14480,0
20241018,124800,14480,14480,14480,14480,14480,0
20241018,124700,14480,14480,14480,14480,14480,0
20241018,124600,14480,14480,14480,14480,14480,0
20241018,124500,14480,14480,14480,14480,14480,0
20241018,124400,14480,14480,14480,14480,14480,0
20241018,124300,14480,14480,14480,14480,14480,0
20241018,124200,14480,14480,14480,14480,14480,0
20241018,124100,14480,14480,14480,14480,14480,0
20241018,124000,14480,14480,14480,14480,14480,0
20241018,123900,14480,14480,14480,14480,14480,0
20241018,123800,14480,14480,14480,14480,14480,0
20241018,123700,14480,14480,14480,14480,14480,0
20241018,123600,14480,14480,14480,14480,14480,0
20241018,123500,14480,14480,14480,14480,14480,0
20241018,123400,14480,14480,14480,14480,14480,0
20241018,123300,14480,14480,14480,14480,14480,0
20241018,123200,14480,14480,14480,14480,14480,0
20241018,123100,14480,14480,14480,14480,14480,0
20241018,123000,14480,14480,14480,14480,14480,0
20241018,122900,14480,14480,14480,14480,14480,0
20241018,122800,14480,14480,14480,14480,14480,0
20241018,122700,14480,14480,14480,14480,14480,0
20241018,122600,14480,14480,14480,14480,14480,0
20241018,122500,14480,14480,14480,14480,14480,0
20241018,122400,14480,14480,14480,14480,14480,0
20241018,122300,14480,14480,14480,14480,14480,0
20241018,122200,14480,14480,14480,14480,14480,0
20241018,122100,14480,14480,14480,14480,14480,0
20241018,122000,14480,14480,14480,14480,14480,0
20241018,121900,14480,14480,14480,14480,14480,0
20241018,121800,14480,14480,14480,14480,14480,0
20241018,121700,14480,14480,14480,14480,14480,0
20241018,121600,14480,14480,14480,14480,14480,0
20241018,121500,14480,14480,14480,14480,14480,0
20241018,121400,14480,14480,14480,14480,14480,0
20241018,121300,14480,14480,14480,14480,14480,0
20241018,121200,14480,14480,14480,14480,14480,0
20241018,121100,14480,14480,14480,14480,14480,0
20241018,121000,14480,14480,14480,14480,14480,0
20241018,120900,14480,14480,14480,14480,14480,0
20241018,120800,14480,14480,14480,14480,14480,0
20241018,120700,14480,14480,14480,14480,14480,0
20241018,120600,14480,14480,14480,14480,14480,0
20241018,120500,14480,14480,14480,14480,14480,0
20241018,120400,14480,14480,14480,14480,14480,0
20241018,120300,14480,14480,14480,14480,14480,0
20241018,120200,14480,14480,14480,14480,14480,0
20241018,120100,14480,14480,14480,14480,14480,0
20241018,120000,14480,14480,14480,14480,14480,0
20241018,115900,14480,14480,14480,14480,14480,0
20241018,115800,14480,14480,14480,14480,14480,0
20241018,115700,14480,14480,14480,14480,14480,0
20241018,115600,14480,14480,14480,14480,14480,0
20241018,115500,14480,14480,14480,14480,14480,0
20241018,115400,14480,14480,14480,14480,14480,0
20241018,115300,14480,14480,14480,14480,14480,0
20241018,115200,14480,14480,14480,14480,14480,0
20241018,115100,14480,14480,14480,14480,14480,0
20241018,115000,14480,14480,14480,14480,14480,0
20241018,114900,14480,14480,14480,14480,14480,0
20241018,114800,14480,14480,14480,14480,14480,0
20241018,114700,14480,14480,14480,14480,14480,0
20241018,114600,14480,14480,14480,14480,14480,0
20241018,114500,14480,14480,14480,14480,14480,0
20241018,114400,14480,14480,14480,14480,14480,0
20241018,114300,14480,14480,14480,14480,14480,0
20241018,114200,14480,14480,14480,14480,14480,0
20241018,114100,14480,14480,14480,14480,14480,0
20241018,114000,14480,14480,14480,14480,14480,0
20241018,113900,14480,14480,14480,14480,14480,0
20241018,113800,14480,14480,14480,14480,14480,0
20241018,113700,14480,14480,14480,14480,14480,0
20241018,113600,14480,14480,14480,14480,14480,0
20241018,113500,14480,14480,14480,14480,14480,0
20241018,113400,14480,14480,14480,14480,14480,0
20241018,113300,14480,14480,14480,14480,14480,0
20241018,113200,14480,14480,14480,14480,14480,0
20241018,113100,14480,14480,14480,14480,14480,0
20241018,113000,14480,14480,14480,14480,14480,0
20241018,112900,14480,14480,14480,14480,14480,0
20241018,112800,14480,14480,14480,14480,14480,0
20241018,112700,14480,14480,14480,14480,14480,0
20241018,112600,14480,14480,14480,14480,14480,0
20241018,112500,14480,14480,14480,14480,14480,0
20241018,112400,14480,14480,14480,14480,14480,0
20241018,112300,14480,14480,14480,14480,14480,0
20241018,112200,14480,14480,14480,14480,14480,0
20241018,112100,14480,14480,14480,14480,14480,0
20241018,112000,14480,14480,14480,14480,14480,0
20241018,111900,14480,14480,14480,14480,14480,0
20241018,111800,14480,14480,14480,14480,14480,0
20241018,111700,14480,14480,14480,14480,14480,0
20241018,111600,14480,14480,14480,14480,14480,0
20241018,111500,14480,14480,14480,14480,14480,0
20241018,111400,14480,14480,14480,14480,14480,0
20241018,111300,14480,14480,14480,14480,14480,0
20241018,111200,14480,14480,14480,14480,14480,0
20241018,111100,14480,14480,14480,14480,14480,0
20241018,111000,14480,14480,14480,14480,14480,0
20241018,110900,14480,14480,14480,14480,14480,0
20241018,110800,14480,14480,14480,14480,14480,0
20241018,110700,14480,14480,14480,14480,14480,0
20241018,110600,14480,14480,14480,14480,14480,0
20241018,110500,14480,14480,14480,14480,14480,0
20241018,110400,14480,14480,14480,14480,14480,0
20241018,110300,14480,14480,14480,14480,14480,0
20241018,110200,14480,14480,14480,14480,14480,0
20241018,110100,14480,14480,14480,14480,14480,0
20241018,110000,14480,14480,14480,14480,14480,0
20241018,105900,14480,14480,14480,14480,14480,0
20241018,105800,14480,14480,14480,14480,14480,0
20241018,105700,14480,14480,14480,14480,14480,0
20241018,105600,14480,14480,14480,14480,14480,0
20241018,105500,14480,14480,14480,14480,14480,0
20241018,105400,14480,14480,14480,14480,14480,0
20241018,105300,14480,14480,14480,14480,14480,0
20241018,105200,14480,14480,14480,14480,14480,0
20241018,105100,14480,14480,14480,14480,14480,0
20241018,105000,14480,14480,14480,14480,14480,0
20241018,104900,14480,14480,14480,14480,14480,0
20241018,104800,14480,14480,14480,14480,14480,0
20241018,104700,14480,14480,14480,14480,14480,0
20241018,104600,14480,14480,14480,14480,14480,0
20241018,104500,14480,14480,14480,14480,14480,0
20241018,104400,14480,14480,14480,14480,14480,0
20241018,104300,14480,14480,14480,14480,14480,0
20241018,104200,14480,14480,14480,14480,14480,0
20241018,104100,14480,14480,14480,14480,14480,0
20241018,104000,14480,14480,14480,14480,14480,0
20241018,103900,14480,14480,14480,14480,14480,0
20241018,103800,14480,14480,14480,14480,14480,0
20241018,103700,14480,14480,14480,14480,14480,0
20241018,103600,14480,14480,14480,14480,14480,0
20241018,103500,14480,14480,14480,14480,14480,0
20241018,103400,14480,14480,14480,14480,14480,0
20241018,103300,14480,14480,14480,14480,14480,0
20241018,103200,14480,14480,14480,14480,14480,0
20241018,103100,14480,14480,14480,14480,14480,0
20241018,103000,14480,14480,14480,14480,14480,0
20241018,102900,14480,14480,14480,14480,14480,0
20241018,102800,14480,14480,14480,14480,14480,0
20241018,102700,14480,14480,14480,14480,14480,0
20241018,102600,14480,14480,14480,14480,14480,0
20241018,102500,14480,14480,14480,14480,14480,0
20241018,102400,14480,14480,14480,14480,14480,0
20241018,102300,14480,14480,14480,14480,14480,0
20241018,102200,14480,14480,14480,14480,14480,0
20241018,102100,14480,14480,14480,14480,14480,0
20241018,102000,14480,14480,14480,14480,14480,0
20241018,101900,14480,14480,14480,14480,14480,0
20241018,101800,14480,14480,14480,14480,14480,0
20241018,101700,14480,14480,14480,14480,14480,0
20241018,101600,14480,14480,14480,14480,14480,0
20241018,101500,14480,14480,14480,14480,14480,0
20241018,101400,14480,14480,14480,14480,14480,0
20241018,101300,14480,14480,14480,14480,14480,0
20241018,101200,14480,14480,14480,14480,14480,0
20241018,101100,14480,14480,14480,14480,14480,0
20241018,101000,14480,14480,14480,14480,14480,0
20241018,100900,14480,14480,14480,14480,14480,0
20241018,100800,14480,14480,14480,14480,14480,0
20241018,100700,14480,14480,14480,14480,14480,0
20241018,100600,14480,14480,14480,14480,14480,0
20241018,100500,14480,14480,14480,14480,14480,0
20241018,100400,14480,14480,14480,14480,14480,0
20241018,100300,14480,14480,14480,14480,14480,0
20241018,100200,14480,14480,14480,14480,14480,0
20241018,100100,14480,14480,14480,14480,14480,0
20241018,100000,14480,14480,14480,14480,14480,0
20241018,095900,14480,14480,14480,14480,14480,0
20241018,095800,14480,14480,14480,14480,14480,0
20241018,095700,14480,14480,14480,14480,14480,0
20241018,095600,14480,14480,14480,14480,14480,0
20241018,095500,14480,14480,14480,14480,14480,0
20241018,095400,14480,14480,14480,14480,14480,0
20241018,095300,14480,14480,14480,14480,14480,0
20241018,095200,14480,14480,14480,14480,14480,0
20241018,095100,14480,14480,14480,14480,14480,0
20241018,095000,14480,14480,14480,14480,14480,0
20241018,094900,14480,14480,14480,14480,14480,0
20241018,094800,14480,14480,14480,14480,14480,0
20241018,094700,14480,14480,14480,14480,14480,0
20241018,094600,14480,14480,14480,14480,14480,0
20241018,094500,14480,14480,14480,14480,14480,0
20241018,094400,14480,14480,14480,14480,14480,0
20241018,094300,14480,14480,14480,14480,14480,0
20241018,094200,14480,14480,14480,14480,14480,0
20241018,094100,14480,14480,14480,14480,14480,0
20241018,094000,14480,14480,14480,14480,14480,0
20241018,093900,14480,14480,14480,14480,14480,0
20241018,093800,14480,14480,14480,14480,14480,0
20241018,093700,14480,14480,14480,14480,14480,0
20241018,093600,14480,14480,14480,14480,14480,0
20241018,093500,14480,14480,14480,14480,14480,0
20241018,093400,14480,14480,14480,14480,14480,0
20241018,093300,14480,14480,14480,14480,14480,0
20241018,093200,14480,14480,14480,14480,14480,0
20241018,093100,14480,14480,14480,14480,14480,0
20241018,093000,14480,14480,14480,14480,14480,0
20241018,092900,14480,14480,14480,14480,14480,0
20241018,092800,14480,14480,14480,14480,14480,0
20241018,092700,14480,14480,14480,14480,14480,0
20241018,092600,14480,14480,14480,14480,14480,1
20241018,092500,0,14000,14000,14000,14000,0
20241018,092400,0,14000,14000,14000,14000,0
20241018,092300,0,14000,14000,14000,14000,0
20241018,092200,0,14000,14000,14000,14000,0
20241018,092100,0,14000,14000,14000,14000,0
20241018,092000,0,14000,14000,14000,14000,0
20241018,091900,0,14000,14000,14000,14000,0
20241018,091800,0,14000,14000,14000,14000,0
20241018,091700,0,14000,14000,14000,14000,0
20241018,091600,0,14000,14000,14000,14000,0
20241018,091500,0,14000,14000,14000,14000,0
20241018,091400,0,14000,14000,14000,14000,0
20241018,091300,0,14000,14000,14000,14000,0
20241018,091200,0,14000,14000,14000,14000,0
20241018,091100,0,14000,14000,14000,14000,0
20241018,091000,0,14000,14000,14000,14000,0
20241018,090900,0,14000,14000,14000,14000,0
20241018,090800,0,14000,14000,14000,14000,0
20241018,090700,0,14000,14000,14000,14000,0
20241018,090600,0,14000,14000,14000,14000,0
20241018,090500,0,14000,14000,14000,14000,0
20241018,090400,0,14000,14000,14000,14000,0
20241018,090300,0,14000,14000,14000,14000,0
20241018,090200,0,14000,14000,14000,14000,0
20241018,090100,0,14000,14000,14000,14000,0
20241018,090000,0,14000,14000,14000,14000,0