stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,212500,3553378675,4875,4875,4875,4875,25381
20241018,212400,3553378675,4875,4875,4875,4875,0
20241018,212300,3553378675,4875,4875,4875,4875,0
20241018,212200,3553378675,4875,4875,4875,4875,0
20241018,212100,3553378675,4875,4875,4875,4875,0
20241018,212000,3553378675,4875,4875,4875,4875,0
20241018,211900,3553378675,4875,4875,4875,4875,0
20241018,211800,3553378675,4875,4875,4875,4875,0
20241018,211700,3553378675,4875,4875,4875,4875,0
20241018,211600,3553378675,4875,4875,4875,4875,0
20241018,211500,3553378675,4875,4875,4875,4875,0
20241018,211400,3553378675,4875,4875,4875,4875,0
20241018,211300,3553378675,4875,4875,4875,4875,0
20241018,211200,3553378675,4875,4875,4875,4875,0
20241018,211100,3553378675,4875,4875,4875,4875,0
20241018,211000,3553378675,4875,4875,4875,4875,0
20241018,210900,3553378675,4875,4875,4875,4875,0
20241018,210800,3553378675,4875,4875,4875,4875,0
20241018,210700,3553378675,4875,4875,4875,4875,0
20241018,210600,3553378675,4875,4875,4875,4875,0
20241018,210500,3553378675,4875,4875,4875,4875,0
20241018,210400,3553378675,4875,4875,4875,4875,0
20241018,210300,3553378675,4875,4875,4875,4875,0
20241018,210200,3553378675,4875,4875,4875,4875,0
20241018,210100,3553378675,4875,4875,4875,4875,0
20241018,210000,3553378675,4875,4875,4875,4875,0
20241018,205900,3553378675,4875,4875,4875,4875,0
20241018,205800,3553378675,4875,4875,4875,4875,0
20241018,205700,3553378675,4875,4875,4875,4875,0
20241018,205600,3553378675,4875,4875,4875,4875,0
20241018,205500,3553378675,4875,4875,4875,4875,25381
20241018,205400,3553378675,4875,4875,4875,4875,0
20241018,205300,3553378675,4875,4875,4875,4875,0
20241018,205200,3553378675,4875,4875,4875,4875,0
20241018,205100,3553378675,4875,4875,4875,4875,0
20241018,205000,3553378675,4875,4875,4875,4875,0
20241018,204900,3553378675,4875,4875,4875,4875,0
20241018,204800,3553378675,4875,4875,4875,4875,0
20241018,204700,3553378675,4875,4875,4875,4875,0
20241018,204600,3553378675,4875,4875,4875,4875,0
20241018,204500,3553378675,4875,4875,4875,4875,0
20241018,204400,3553378675,4875,4875,4875,4875,0
20241018,204300,3553378675,4875,4875,4875,4875,0
20241018,204200,3553378675,4875,4875,4875,4875,0
20241018,204100,3553378675,4875,4875,4875,4875,0
20241018,204000,3553378675,4875,4875,4875,4875,0
20241018,203900,3553378675,4875,4875,4875,4875,0
20241018,203800,3553378675,4875,4875,4875,4875,0
20241018,203700,3553378675,4875,4875,4875,4875,0
20241018,203600,3553378675,4875,4875,4875,4875,0
20241018,203500,3553378675,4875,4875,4875,4875,0
20241018,203400,3553378675,4875,4875,4875,4875,0
20241018,203300,3553378675,4875,4875,4875,4875,0
20241018,203200,3553378675,4875,4875,4875,4875,0
20241018,203100,3553378675,4875,4875,4875,4875,0
20241018,203000,3553378675,4875,4875,4875,4875,0
20241018,202900,3553378675,4875,4875,4875,4875,0
20241018,202800,3553378675,4875,4875,4875,4875,0
20241018,202700,3553378675,4875,4875,4875,4875,0
20241018,202600,3553378675,4875,4875,4875,4875,0
20241018,202500,3553378675,4875,4875,4875,4875,25381
20241018,202400,3553378675,4875,4875,4875,4875,0
20241018,202300,3553378675,4875,4875,4875,4875,0
20241018,202200,3553378675,4875,4875,4875,4875,0
20241018,202100,3553378675,4875,4875,4875,4875,0
20241018,202000,3553378675,4875,4875,4875,4875,0
20241018,201900,3553378675,4875,4875,4875,4875,0
20241018,201800,3553378675,4875,4875,4875,4875,0
20241018,201700,3553378675,4875,4875,4875,4875,0
20241018,201600,3553378675,4875,4875,4875,4875,0
20241018,201500,3553378675,4875,4875,4875,4875,0
20241018,201400,3553378675,4875,4875,4875,4875,0
20241018,201300,3553378675,4875,4875,4875,4875,0
20241018,201200,3553378675,4875,4875,4875,4875,0
20241018,201100,3553378675,4875,4875,4875,4875,0
20241018,201000,3553378675,4875,4875,4875,4875,0
20241018,200900,3553378675,4875,4875,4875,4875,0
20241018,200800,3553378675,4875,4875,4875,4875,0
20241018,200700,3553378675,4875,4875,4875,4875,0
20241018,200600,3553378675,4875,4875,4875,4875,0
20241018,200500,3553378675,4875,4875,4875,4875,0
20241018,200400,3553378675,4875,4875,4875,4875,0
20241018,200300,3553378675,4875,4875,4875,4875,0
20241018,200200,3553378675,4875,4875,4875,4875,0
20241018,200100,3553378675,4875,4875,4875,4875,0
20241018,200000,3553378675,4875,4875,4875,4875,0
20241018,195900,3553378675,4875,4875,4875,4875,0
20241018,195800,3553378675,4875,4875,4875,4875,0
20241018,195700,3553378675,4875,4875,4875,4875,0
20241018,195600,3553378675,4875,4875,4875,4875,0
20241018,195500,3553378675,4875,4875,4875,4875,25381
20241018,195400,3553378675,4875,4875,4875,4875,0
20241018,195300,3553378675,4875,4875,4875,4875,0
20241018,195200,3553378675,4875,4875,4875,4875,0
20241018,195100,3553378675,4875,4875,4875,4875,0
20241018,195000,3553378675,4875,4875,4875,4875,0
20241018,194900,3553378675,4875,4875,4875,4875,0
20241018,194800,3553378675,4875,4875,4875,4875,0
20241018,194700,3553378675,4875,4875,4875,4875,0
20241018,194600,3553378675,4875,4875,4875,4875,0
20241018,194500,3553378675,4875,4875,4875,4875,0
20241018,194400,3553378675,4875,4875,4875,4875,0
20241018,194300,3553378675,4875,4875,4875,4875,0
20241018,194200,3553378675,4875,4875,4875,4875,0
20241018,194100,3553378675,4875,4875,4875,4875,0
20241018,194000,3553378675,4875,4875,4875,4875,0
20241018,193900,3553378675,4875,4875,4875,4875,0
20241018,193800,3553378675,4875,4875,4875,4875,0
20241018,193700,3553378675,4875,4875,4875,4875,0
20241018,193600,3553378675,4875,4875,4875,4875,0
20241018,193500,3553378675,4875,4875,4875,4875,0
20241018,193400,3553378675,4875,4875,4875,4875,0
20241018,193300,3553378675,4875,4875,4875,4875,0
20241018,193200,3553378675,4875,4875,4875,4875,0
20241018,193100,3553378675,4875,4875,4875,4875,0
20241018,193000,3553378675,4875,4875,4875,4875,0
20241018,192900,3553378675,4875,4875,4875,4875,0
20241018,192800,3553378675,4875,4875,4875,4875,0
20241018,192700,3553378675,4875,4875,4875,4875,0
20241018,192600,3553378675,4875,4875,4875,4875,0
20241018,192500,3553378675,4875,4875,4875,4875,25381
20241018,192400,3553378675,4875,4875,4875,4875,0
20241018,192300,3553378675,4875,4875,4875,4875,0
20241018,192200,3553378675,4875,4875,4875,4875,0
20241018,192100,3553378675,4875,4875,4875,4875,0
20241018,192000,3553378675,4875,4875,4875,4875,0
20241018,191900,3553378675,4875,4875,4875,4875,0
20241018,191800,3553378675,4875,4875,4875,4875,0
20241018,191700,3553378675,4875,4875,4875,4875,0
20241018,191600,3553378675,4875,4875,4875,4875,0
20241018,191500,3553378675,4875,4875,4875,4875,0
20241018,191400,3553378675,4875,4875,4875,4875,0
20241018,191300,3553378675,4875,4875,4875,4875,0
20241018,191200,3553378675,4875,4875,4875,4875,0
20241018,191100,3553378675,4875,4875,4875,4875,0
20241018,191000,3553378675,4875,4875,4875,4875,0
20241018,190900,3553378675,4875,4875,4875,4875,0
20241018,190800,3553378675,4875,4875,4875,4875,0
20241018,190700,3553378675,4875,4875,4875,4875,0
20241018,190600,3553378675,4875,4875,4875,4875,0
20241018,190500,3553378675,4875,4875,4875,4875,0
20241018,190400,3553378675,4875,4875,4875,4875,0
20241018,190300,3553378675,4875,4875,4875,4875,0
20241018,190200,3553378675,4875,4875,4875,4875,0
20241018,190100,3553378675,4875,4875,4875,4875,0
20241018,190000,3553378675,4875,4875,4875,4875,0
20241018,185900,3553378675,4875,4875,4875,4875,0
20241018,185800,3553378675,4875,4875,4875,4875,0
20241018,185700,3553378675,4875,4875,4875,4875,0
20241018,185600,3553378675,4875,4875,4875,4875,0
20241018,185500,3553378675,4875,4875,4875,4875,25381
20241018,185400,3553378675,4875,4875,4875,4875,0
20241018,185300,3553378675,4875,4875,4875,4875,0
20241018,185200,3553378675,4875,4875,4875,4875,0
20241018,185100,3553378675,4875,4875,4875,4875,0
20241018,185000,3553378675,4875,4875,4875,4875,0
20241018,184900,3553378675,4875,4875,4875,4875,0
20241018,184800,3553378675,4875,4875,4875,4875,0
20241018,184700,3553378675,4875,4875,4875,4875,0
20241018,184600,3553378675,4875,4875,4875,4875,0
20241018,184500,3553378675,4875,4875,4875,4875,0
20241018,184400,3553378675,4875,4875,4875,4875,0
20241018,184300,3553378675,4875,4875,4875,4875,0
20241018,184200,3553378675,4875,4875,4875,4875,0
20241018,184100,3553378675,4875,4875,4875,4875,0
20241018,184000,3553378675,4875,4875,4875,4875,0
20241018,183900,3553378675,4875,4875,4875,4875,0
20241018,183800,3553378675,4875,4875,4875,4875,0
20241018,183700,3553378675,4875,4875,4875,4875,0
20241018,183600,3553378675,4875,4875,4875,4875,0
20241018,183500,3553378675,4875,4875,4875,4875,0
20241018,183400,3553378675,4875,4875,4875,4875,0
20241018,183300,3553378675,4875,4875,4875,4875,0
20241018,183200,3553378675,4875,4875,4875,4875,0
20241018,183100,3553378675,4875,4875,4875,4875,0
20241018,183000,3553378675,4875,4875,4875,4875,0
20241018,182900,3553378675,4875,4875,4875,4875,0
20241018,182800,3553378675,4875,4875,4875,4875,0
20241018,182700,3553378675,4875,4875,4875,4875,0
20241018,182600,3553378675,4875,4875,4875,4875,0
20241018,182500,3553378675,4875,4875,4875,4875,25381
20241018,182400,3553378675,4875,4875,4875,4875,0
20241018,182300,3553378675,4875,4875,4875,4875,0
20241018,182200,3553378675,4875,4875,4875,4875,0
20241018,182100,3553378675,4875,4875,4875,4875,0
20241018,182000,3553378675,4875,4875,4875,4875,0
20241018,181900,3553378675,4875,4875,4875,4875,0
20241018,181800,3553378675,4875,4875,4875,4875,0
20241018,181700,3553378675,4875,4875,4875,4875,0
20241018,181600,3553378675,4875,4875,4875,4875,0
20241018,181500,3553378675,4875,4875,4875,4875,0
20241018,181400,3553378675,4875,4875,4875,4875,0
20241018,181300,3553378675,4875,4875,4875,4875,0
20241018,181200,3553378675,4875,4875,4875,4875,0
20241018,181100,3553378675,4875,4875,4875,4875,0
20241018,181000,3553378675,4875,4875,4875,4875,0
20241018,180900,3553378675,4875,4875,4875,4875,0
20241018,180800,3553378675,4875,4875,4875,4875,0
20241018,180700,3553378675,4875,4875,4875,4875,0
20241018,180600,3553378675,4875,4875,4875,4875,0
20241018,180500,3553378675,4875,4875,4875,4875,0
20241018,180400,3553378675,4875,4875,4875,4875,0
20241018,180300,3553378675,4875,4875,4875,4875,0
20241018,180200,3553378675,4875,4875,4875,4875,0
20241018,180100,3553378675,4875,4875,4875,4875,0
20241018,180000,3553378675,4875,4875,4875,4875,0
20241018,175900,3553378675,4875,4875,4875,4875,0
20241018,175800,3553378675,4875,4875,4875,4875,0
20241018,175700,3553378675,4875,4875,4875,4875,0
20241018,175600,3553378675,4875,4875,4875,4875,0
20241018,175500,3553378675,4875,4875,4875,4875,25381
20241018,175400,3553378675,4875,4875,4875,4875,0
20241018,175300,3553378675,4875,4875,4875,4875,0
20241018,175200,3553378675,4875,4875,4875,4875,0
20241018,175100,3553378675,4875,4875,4875,4875,0
20241018,175000,3553378675,4875,4875,4875,4875,0
20241018,174900,3553378675,4875,4875,4875,4875,0
20241018,174800,3553378675,4875,4875,4875,4875,0
20241018,174700,3553378675,4875,4875,4875,4875,0
20241018,174600,3553378675,4875,4875,4875,4875,0
20241018,174500,3553378675,4875,4875,4875,4875,0
20241018,174400,3553378675,4875,4875,4875,4875,0
20241018,174300,3553378675,4875,4875,4875,4875,0
20241018,174200,3553378675,4875,4875,4875,4875,0
20241018,174100,3553378675,4875,4875,4875,4875,0
20241018,174000,3553378675,4875,4875,4875,4875,0
20241018,173900,3553378675,4875,4875,4875,4875,0
20241018,173800,3553378675,4875,4875,4875,4875,0
20241018,173700,3553378675,4875,4875,4875,4875,0
20241018,173600,3553378675,4875,4875,4875,4875,0
20241018,173500,3553378675,4875,4875,4875,4875,0
20241018,173400,3553378675,4875,4875,4875,4875,0
20241018,173300,3553378675,4875,4875,4875,4875,0
20241018,173200,3553378675,4875,4875,4875,4875,0
20241018,173100,3553378675,4875,4875,4875,4875,0
20241018,173000,3553378675,4875,4875,4875,4875,0
20241018,172900,3553378675,4875,4875,4875,4875,0
20241018,172800,3553378675,4875,4875,4875,4875,0
20241018,172700,3553378675,4875,4875,4875,4875,0
20241018,172600,3553378675,4875,4875,4875,4875,0
20241018,172500,3553378675,4875,4875,4875,4875,25381
20241018,172400,3553378675,4875,4875,4875,4875,0
20241018,172300,3553378675,4875,4875,4875,4875,0
20241018,172200,3553378675,4875,4875,4875,4875,0
20241018,172100,3553378675,4875,4875,4875,4875,0
20241018,172000,3553378675,4875,4875,4875,4875,0
20241018,171900,3553378675,4875,4875,4875,4875,0
20241018,171800,3553378675,4875,4875,4875,4875,0
20241018,171700,3553378675,4875,4875,4875,4875,0
20241018,171600,3553378675,4875,4875,4875,4875,0
20241018,171500,3553378675,4875,4875,4875,4875,0
20241018,171400,3553378675,4875,4875,4875,4875,0
20241018,171300,3553378675,4875,4875,4875,4875,0
20241018,171200,3553378675,4875,4875,4875,4875,0
20241018,171100,3553378675,4875,4875,4875,4875,0
20241018,171000,3553378675,4875,4875,4875,4875,0
20241018,170900,3553378675,4875,4875,4875,4875,0
20241018,170800,3553378675,4875,4875,4875,4875,0
20241018,170700,3553378675,4875,4875,4875,4875,0
20241018,170600,3553378675,4875,4875,4875,4875,0
20241018,170500,3553378675,4875,4875,4875,4875,0
20241018,170400,3553378675,4875,4875,4875,4875,0
20241018,170300,3553378675,4875,4875,4875,4875,0
20241018,170200,3553378675,4875,4875,4875,4875,0
20241018,170100,3553378675,4875,4875,4875,4875,0
20241018,170000,3553378675,4875,4875,4875,4875,0
20241018,165900,3553378675,4875,4875,4875,4875,0
20241018,165800,3553378675,4875,4875,4875,4875,0
20241018,165700,3553378675,4875,4875,4875,4875,0
20241018,165600,3553378675,4875,4875,4875,4875,0
20241018,165500,3553378675,4875,4875,4875,4875,25381
20241018,165400,3553378675,4875,4875,4875,4875,0
20241018,165300,3553378675,4875,4875,4875,4875,0
20241018,165200,3553378675,4875,4875,4875,4875,0
20241018,165100,3553378675,4875,4875,4875,4875,0
20241018,165000,3553378675,4875,4875,4875,4875,0
20241018,164900,3553378675,4875,4875,4875,4875,0
20241018,164800,3553378675,4875,4875,4875,4875,0
20241018,164700,3553378675,4875,4875,4875,4875,0
20241018,164600,3553378675,4875,4875,4875,4875,0
20241018,164500,3553378675,4875,4875,4875,4875,0
20241018,164400,3553378675,4875,4875,4875,4875,0
20241018,164300,3553378675,4875,4875,4875,4875,0
20241018,164200,3553378675,4875,4875,4875,4875,0
20241018,164100,3553378675,4875,4875,4875,4875,0
20241018,164000,3553378675,4875,4875,4875,4875,0
20241018,163900,3553378675,4875,4875,4875,4875,0
20241018,163800,3553378675,4875,4875,4875,4875,0
20241018,163700,3553378675,4875,4875,4875,4875,0
20241018,163600,3553378675,4875,4875,4875,4875,0
20241018,163500,3553378675,4875,4875,4875,4875,0
20241018,163400,3553378675,4875,4875,4875,4875,0
20241018,163300,3553378675,4875,4875,4875,4875,0
20241018,163200,3553378675,4875,4875,4875,4875,0
20241018,163100,3553378675,4875,4875,4875,4875,0
20241018,163000,3553378675,4875,4875,4875,4875,0
20241018,162900,3553378675,4875,4875,4875,4875,0
20241018,162800,3553378675,4875,4875,4875,4875,0
20241018,162700,3553378675,4875,4875,4875,4875,0
20241018,162600,3553378675,4875,4875,4875,4875,0
20241018,162500,3553378675,4875,4875,4875,4875,25381
20241018,162400,3553378675,4875,4875,4875,4875,0
20241018,162300,3553378675,4875,4875,4875,4875,0
20241018,162200,3553378675,4875,4875,4875,4875,0
20241018,162100,3553378675,4875,4875,4875,4875,0
20241018,162000,3553378675,4875,4875,4875,4875,0
20241018,161900,3553378675,4875,4875,4875,4875,0
20241018,161800,3553378675,4875,4875,4875,4875,0
20241018,161700,3553378675,4875,4875,4875,4875,0
20241018,161600,3553378675,4875,4875,4875,4875,0
20241018,161500,3553378675,4875,4875,4875,4875,0
20241018,161400,3553378675,4875,4875,4875,4875,0
20241018,161300,3553378675,4875,4875,4875,4875,0
20241018,161200,3553378675,4875,4875,4875,4875,0
20241018,161100,3553378675,4875,4875,4875,4875,0
20241018,161000,3553378675,4875,4875,4875,4875,0
20241018,160900,3553378675,4875,4875,4875,4875,0
20241018,160800,3553378675,4875,4875,4875,4875,0
20241018,160700,3553378675,4875,4875,4875,4875,0
20241018,160600,3553378675,4875,4875,4875,4875,0
20241018,160500,3553378675,4875,4875,4875,4875,0
20241018,160400,3553378675,4875,4875,4875,4875,0
20241018,160300,3553378675,4875,4875,4875,4875,0
20241018,160200,3553378675,4875,4875,4875,4875,0
20241018,160100,3553378675,4875,4875,4875,4875,0
20241018,160000,3553378675,4875,4875,4875,4875,0
20241018,155900,3553378675,4875,4875,4875,4875,0
20241018,155800,3553378675,4875,4875,4875,4875,0
20241018,155700,3553378675,4875,4875,4875,4875,0
20241018,155600,3553378675,4875,4875,4875,4875,0
20241018,155500,3553378675,4875,4875,4875,4875,25381
20241018,155400,3553378675,4875,4875,4875,4875,0
20241018,155300,3553378675,4875,4875,4875,4875,0
20241018,155200,3553378675,4875,4875,4875,4875,0
20241018,155100,3553378675,4875,4875,4875,4875,0
20241018,155000,3553378675,4875,4875,4875,4875,0
20241018,154900,3553378675,4875,4875,4875,4875,0
20241018,154800,3553378675,4875,4875,4875,4875,0
20241018,154700,3553378675,4875,4875,4875,4875,0
20241018,154600,3553378675,4875,4875,4875,4875,0
20241018,154500,3553378675,4875,4875,4875,4875,0
20241018,154400,3553378675,4875,4875,4875,4875,0
20241018,154300,3553378675,4875,4875,4875,4875,0
20241018,154200,3553378675,4875,4875,4875,4875,0
20241018,154100,3553378675,4875,4875,4875,4875,0
20241018,154000,3553378675,4875,4875,4875,4875,0
20241018,153900,3553378675,4875,4875,4875,4875,0
20241018,153800,3553378675,4875,4875,4875,4875,0
20241018,153700,3553378675,4875,4875,4875,4875,0
20241018,153600,3553378675,4875,4875,4875,4875,0
20241018,153500,3553378675,4875,4875,4875,4875,0
20241018,153400,3553378675,4875,4875,4875,4875,0
20241018,153300,3553378675,4875,4875,4875,4875,0
20241018,153200,3553378675,4875,4875,4875,4875,0
20241018,153100,3553378675,4875,4875,4875,4875,0
20241018,153000,3553378675,4875,4875,4875,4875,25381
20241018,152900,3429646300,4835,4835,4835,4835,0
20241018,152800,3429646300,4835,4835,4835,4835,0
20241018,152700,3429646300,4835,4835,4835,4835,0
20241018,152600,3429646300,4835,4835,4835,4835,0
20241018,152500,3429646300,4835,4835,4835,4835,0
20241018,152400,3429646300,4835,4835,4835,4835,0
20241018,152300,3429646300,4835,4835,4835,4835,0
20241018,152200,3429646300,4835,4835,4835,4835,0
20241018,152100,3429646300,4835,4835,4835,4835,0
20241018,152000,3429646300,4835,4835,4835,4835,0
20241018,151900,3429646300,4835,4835,4840,4810,16749
20241018,151800,3348886910,4835,4845,4845,4835,3466
20241018,151700,3332126130,4845,4845,4850,4835,4684
20241018,151600,3309450800,4845,4845,4850,4845,944
20241018,151500,3304876840,4840,4840,4850,4840,3501
20241018,151400,3287913190,4840,4830,4840,4830,2552
20241018,151300,3275567345,4825,4835,4835,4825,2063
20241018,151200,3265611215,4835,4830,4840,4825,2262
20241018,151100,3254683645,4830,4830,4830,4825,2020
20241018,151000,3244927300,4840,4825,4840,4825,284
20241018,150900,3243556085,4825,4835,4835,4825,1330
20241018,150800,3237136100,4835,4835,4840,4830,233
20241018,150700,3236009500,4835,4835,4835,4825,1492
20241018,150600,3228805025,4835,4830,4835,4820,2770
20241018,150500,3215428860,4835,4835,4840,4835,2050
20241018,150400,3205517080,4835,4850,4850,4835,4120
20241018,150300,3185588690,4845,4835,4855,4835,2514
20241018,150200,3173391375,4830,4825,4830,4825,485
20241018,150100,3171049185,4810,4815,4825,4810,22781
20241018,150000,3061441585,4820,4815,4820,4805,11353
20241018,145900,3006819115,4810,4815,4815,4810,1590
20241018,145800,2999164005,4815,4815,4815,4815,820
20241018,145700,2995215705,4815,4815,4815,4810,1140
20241018,145600,2989726610,4815,4815,4825,4815,2066
20241018,145500,2979766215,4815,4825,4830,4815,801
20241018,145400,2975903270,4830,4815,4830,4815,492
20241018,145300,2973534275,4830,4830,4830,4815,1678
20241018,145200,2965454490,4830,4820,4830,4815,3756
20241018,145100,2947350785,4820,4835,4835,4820,8190
20241018,145000,2907831485,4840,4830,4840,4830,380
20241018,144900,2905993270,4830,4835,4835,4830,715
20241018,144800,2902538960,4835,4840,4845,4835,2620
20241018,144700,2889868375,4840,4840,4840,4835,612
20241018,144600,2886907070,4845,4845,4850,4840,2409
20241018,144500,2875245465,4845,4850,4850,4845,1879
20241018,144400,2866141085,4850,4855,4855,4850,4755
20241018,144300,2843066735,4855,4860,4865,4855,341
20241018,144200,2841409490,4865,4855,4865,4850,1111
20241018,144100,2836011910,4855,4855,4855,4850,608
20241018,144000,2833062815,4855,4855,4855,4850,40
20241018,143900,2832868790,4855,4855,4855,4845,112
20241018,143800,2832325350,4860,4860,4860,4845,1876
20241018,143700,2823227230,4860,4850,4860,4850,117
20241018,143600,2822659610,4850,4860,4860,4850,730
20241018,143500,2819114110,4860,4850,4860,4850,917
20241018,143400,2814663910,4850,4850,4850,4850,54
20241018,143300,2814402010,4845,4840,4845,4840,137
20241018,143200,2813738355,4840,4840,4845,4840,315
20241018,143100,2812213705,4840,4840,4840,4840,0
20241018,143000,2812213705,4840,4845,4845,4840,2401
20241018,142900,2800591860,4840,4840,4840,4840,651
20241018,142800,2797441020,4845,4845,4850,4840,1389
20241018,142700,2790711660,4850,4850,4850,4850,0
20241018,142600,2790711660,4850,4855,4855,4850,1118
20241018,142500,2785288120,4850,4845,4850,4845,677
20241018,142400,2782007095,4845,4840,4845,4840,45
20241018,142300,2781789275,4840,4850,4850,4840,642
20241018,142200,2778681905,4845,4845,4850,4845,59
20241018,142100,2778396035,4845,4850,4850,4845,171
20241018,142000,2777567535,4850,4850,4850,4850,141
20241018,141900,2776883685,4850,4845,4850,4845,1844
20241018,141800,2767949495,4845,4845,4845,4840,162
20241018,141700,2767164905,4845,4840,4845,4840,206
20241018,141600,2766167360,4840,4840,4845,4840,1166
20241018,141500,2760523915,4840,4825,4840,4825,11
20241018,141400,2760470735,4825,4825,4825,4825,541
20241018,141300,2757860410,4840,4840,4840,4840,1
20241018,141200,2757855570,4820,4840,4840,4820,304
20241018,141100,2756386170,4840,4825,4840,4820,541
20241018,141000,2753775280,4820,4830,4840,4820,594
20241018,140900,2750908195,4845,4845,4845,4845,6
20241018,140800,2750879125,4850,4830,4850,4830,176
20241018,140700,2750027980,4830,4830,4835,4830,70
20241018,140600,2749689865,4830,4825,4830,4825,512
20241018,140500,2747218110,4825,4830,4830,4825,479
20241018,140400,2744906930,4830,4840,4840,4830,464
20241018,140300,2742664920,4845,4840,4845,4835,79
20241018,140200,2742282455,4845,4845,4845,4845,75
20241018,140100,2741919080,4845,4845,4845,4845,1
20241018,140000,2741914235,4850,4850,4850,4830,2364
20241018,135900,2730493905,4835,4855,4855,4835,1011
20241018,135800,2725605480,4835,4855,4855,4830,102
20241018,135700,2725112295,4855,4850,4855,4830,2180
20241018,135600,2714568100,4850,4840,4850,4840,1058
20241018,135500,2709439190,4845,4835,4845,4835,593
20241018,135400,2706570105,4835,4825,4835,4825,2111
20241018,135300,2696373315,4825,4825,4825,4825,619
20241018,135200,2693386640,4830,4830,4830,4830,0
20241018,135100,2693386640,4830,4815,4830,4815,101
20241018,135000,2692900310,4830,4830,4830,4830,11
20241018,134900,2692847180,4815,4815,4815,4815,419
20241018,134800,2690829695,4830,4830,4830,4830,100
20241018,134700,2690346695,4830,4815,4830,4815,15
20241018,134600,2690274415,4810,4815,4815,4810,974
20241018,134500,2685589465,4810,4815,4815,4810,15
20241018,134400,2685517245,4815,4830,4830,4815,116
20241018,134300,2684957160,4830,4815,4830,4810,3067
20241018,134200,2670189960,4820,4820,4825,4820,212
20241018,134100,2669168090,4820,4820,4820,4820,1
20241018,134000,2669163270,4815,4815,4815,4815,1742
20241018,133900,2660775540,4825,4820,4825,4820,5
20241018,133800,2660751435,4815,4820,4820,4815,61
20241018,133700,2660457615,4815,4825,4825,4815,83
20241018,133600,2660057660,4815,4820,4820,4815,34
20241018,133500,2659893920,4815,4820,4820,4815,65
20241018,133400,2659580910,4825,4825,4825,4825,0
20241018,133300,2659580910,4825,4820,4825,4820,89
20241018,133200,2659151920,4820,4815,4820,4815,596
20241018,133100,2656282085,4815,4815,4815,4815,22
20241018,133000,2656176155,4805,4810,4815,4805,89
20241018,132900,2655748010,4810,4805,4815,4805,50
20241018,132800,2655507575,4820,4800,4820,4800,51
20241018,132700,2655262755,4800,4810,4815,4800,2277
20241018,132600,2644324040,4810,4820,4825,4810,2801
20241018,132500,2630823330,4820,4820,4830,4820,564
20241018,132400,2628104840,4820,4825,4825,4820,131
20241018,132300,2627472770,4820,4820,4820,4800,1337
20241018,132200,2621028470,4820,4800,4820,4800,2136
20241018,132100,2610760330,4800,4820,4820,4800,405
20241018,132000,2608811310,4800,4805,4805,4800,169
20241018,131900,2608000000,4805,4820,4820,4805,132
20241018,131800,2607364175,4800,4800,4800,4800,3005
20241018,131700,2592940175,4800,4810,4810,4800,4082
20241018,131600,2573337910,4810,4815,4815,4810,934
20241018,131500,2568845365,4825,4810,4825,4810,38
20241018,131400,2568662165,4825,4815,4825,4810,629
20241018,131300,2565635150,4815,4815,4815,4815,107
20241018,131200,2565119945,4815,4815,4815,4815,0
20241018,131100,2565119945,4815,4815,4815,4815,29
20241018,131000,2564980310,4810,4810,4810,4810,170
20241018,130900,2564162610,4810,4815,4815,4810,104
20241018,130800,2563662350,4805,4810,4810,4805,173
20241018,130700,2562830735,4810,4810,4810,4810,1
20241018,130600,2562825925,4805,4800,4815,4800,301
20241018,130500,2561380610,4815,4815,4815,4800,9247
20241018,130400,2516909310,4810,4810,4815,4805,1034
20241018,130300,2511940755,4805,4820,4820,4805,1297
20241018,130200,2505708630,4805,4825,4825,4805,151
20241018,130100,2504982965,4820,4825,4825,4805,5764
20241018,130000,2477256160,4825,4825,4825,4815,642
20241018,125900,2474163385,4815,4820,4830,4815,851
20241018,125800,2470065435,4840,4820,4840,4820,320
20241018,125700,2468522955,4820,4825,4840,4820,4838
20241018,125600,2445195270,4825,4840,4840,4825,33
20241018,125500,2445036015,4840,4845,4845,4830,16
20241018,125400,2444958580,4845,4835,4845,4830,750
20241018,125300,2441333920,4845,4845,4845,4845,220
20241018,125200,2440268020,4845,4840,4845,4830,48
20241018,125100,2440036110,4845,4845,4845,4845,9
20241018,125000,2439992505,4835,4845,4845,4835,72
20241018,124900,2439643775,4830,4830,4845,4830,307
20241018,124800,2438160920,4845,4835,4845,4830,567
20241018,124700,2435421300,4845,4845,4845,4845,1
20241018,124600,2435416455,4845,4840,4845,4835,87
20241018,124500,2434995305,4845,4840,4845,4840,49
20241018,124400,2434758130,4840,4840,4840,4840,4
20241018,124300,2434738770,4845,4830,4845,4830,29
20241018,124200,2434598685,4830,4830,4830,4820,274
20241018,124100,2433277035,4830,4830,4830,4820,95
20241018,124000,2432818710,4820,4830,4835,4820,466
20241018,123900,2430569120,4825,4835,4835,4825,3
20241018,123800,2430554635,4830,4830,4835,4830,116
20241018,123700,2429994350,4830,4830,4840,4830,316
20241018,123600,2428468060,4830,4830,4830,4830,0
20241018,123500,2428468060,4830,4830,4830,4830,200
20241018,123400,2427502060,4850,4850,4850,4850,0
20241018,123300,2427502060,4850,4830,4850,4820,715
20241018,123200,2424051415,4850,4840,4850,4830,254
20241018,123100,2422823990,4850,4845,4850,4845,892
20241018,123000,2418502195,4850,4850,4850,4845,104
20241018,122900,2417998300,4850,4850,4850,4850,204
20241018,122800,2417008900,4845,4845,4850,4845,276
20241018,122700,2415671650,4850,4855,4855,4850,12
20241018,122600,2415613445,4850,4840,4850,4830,921
20241018,122500,2411154245,4840,4835,4840,4830,909
20241018,122400,2406759230,4840,4840,4840,4840,40
20241018,122300,2406565630,4840,4830,4840,4830,12
20241018,122200,2406507600,4830,4835,4835,4830,45
20241018,122100,2406290045,4835,4835,4835,4820,947
20241018,122000,2401720125,4835,4820,4835,4820,1996
20241018,121900,2392090000,4820,4820,4825,4820,10
20241018,121800,2392041790,4825,4820,4825,4815,1486
20241018,121700,2384882570,4825,4820,4825,4820,360
20241018,121600,2383147355,4820,4825,4825,4820,1153
20241018,121500,2377589880,4820,4820,4825,4820,260
20241018,121400,2376336450,4825,4825,4825,4820,100
20241018,121300,2375854260,4825,4820,4825,4820,123
20241018,121200,2375261090,4825,4820,4825,4820,607
20241018,121100,2372335160,4825,4825,4825,4825,0
20241018,121000,2372335160,4825,4825,4825,4825,204
20241018,120900,2371350860,4825,4815,4825,4815,141
20241018,120800,2370671020,4815,4815,4815,4810,132
20241018,120700,2370035500,4810,4810,4810,4810,71
20241018,120600,2369693990,4810,4810,4810,4810,129
20241018,120500,2369073500,4810,4810,4810,4810,1
20241018,120400,2369068690,4810,4800,4810,4800,675
20241018,120300,2365825375,4800,4805,4805,4800,1178
20241018,120200,2360165585,4810,4810,4810,4810,13
20241018,120100,2360103055,4810,4815,4815,4810,91
20241018,120000,2359665270,4810,4810,4815,4810,46
20241018,115900,2359443790,4800,4815,4815,4800,220
20241018,115800,2358387160,4820,4820,4820,4820,1
20241018,115700,2358382340,4800,4810,4820,4800,700
20241018,115600,2355021220,4820,4820,4820,4820,51
20241018,115500,2354775400,4820,4805,4820,4805,1134
20241018,115400,2349326445,4800,4805,4805,4800,4007
20241018,115300,2330088150,4805,4805,4820,4805,50
20241018,115200,2329847880,4805,4820,4820,4805,277
20241018,115100,2328515265,4805,4820,4820,4805,2443
20241018,115000,2316773175,4810,4810,4810,4810,222
20241018,114900,2315705355,4815,4815,4820,4815,416
20241018,114800,2313702295,4820,4815,4820,4815,1095
20241018,114700,2308424410,4815,4820,4820,4815,13
20241018,114600,2308361755,4820,4820,4820,4820,487
20241018,114500,2306014415,4820,4825,4825,4820,289
20241018,114400,2304620245,4820,4820,4825,4820,1523
20241018,114300,2297279370,4825,4820,4830,4820,125
20241018,114200,2296676550,4825,4825,4825,4825,195
20241018,114100,2295735675,4830,4825,4830,4825,106
20241018,114000,2295224220,4830,4830,4830,4825,100
20241018,113900,2294741370,4830,4830,4830,4830,48
20241018,113800,2294509530,4830,4825,4830,4825,226
20241018,113700,2293419025,4825,4825,4825,4825,66
20241018,113600,2293100575,4825,4815,4825,4815,200
20241018,113500,2292136620,4820,4815,4820,4815,168
20241018,113400,2291327195,4820,4820,4820,4820,12
20241018,113300,2291269355,4820,4815,4825,4805,1856
20241018,113200,2282343975,4825,4820,4825,4820,54
20241018,113100,2282083430,4820,4815,4825,4810,120
20241018,113000,2281505620,4815,4820,4820,4815,108
20241018,112900,2280985070,4810,4815,4820,4810,40
20241018,112800,2280792455,4815,4810,4815,4805,789
20241018,112700,2276994455,4810,4810,4810,4810,176
20241018,112600,2276147895,4805,4810,4810,4805,716
20241018,112500,2272705435,4810,4810,4810,4810,2
20241018,112400,2272695815,4815,4815,4815,4815,0
20241018,112300,2272695815,4815,4805,4815,4800,3638
20241018,112200,2255229350,4805,4805,4805,4800,3289
20241018,112100,2239439210,4805,4810,4810,4800,1598
20241018,112000,2231764930,4805,4805,4805,4805,186
20241018,111900,2230871200,4805,4805,4805,4805,1010
20241018,111800,2226018150,4810,4810,4815,4810,321
20241018,111700,2224473145,4805,4810,4815,4805,3773
20241018,111600,2206343750,4810,4815,4815,4810,3339
20241018,111500,2190275680,4810,4815,4815,4810,52
20241018,111400,2190025305,4810,4805,4810,4805,485
20241018,111300,2187693000,4805,4810,4810,4800,615
20241018,111200,2184739185,4810,4800,4810,4800,2493
20241018,111100,2172771685,4800,4805,4805,4800,2282
20241018,111000,2161817520,4800,4800,4810,4800,1386
20241018,110900,2155163470,4800,4810,4815,4800,11144
20241018,110800,2101658090,4810,4810,4815,4810,1618
20241018,110700,2093875390,4810,4820,4820,4810,529
20241018,110600,2091330760,4820,4820,4820,4810,5912
20241018,110500,2062891985,4825,4810,4830,4810,29
20241018,110400,2062752260,4810,4835,4835,4810,10853
20241018,110300,2010491285,4835,4835,4835,4835,32
20241018,110200,2010336565,4830,4835,4835,4830,23
20241018,110100,2010225460,4840,4840,4840,4825,832
20241018,110000,2006208455,4840,4840,4845,4835,126
20241018,105900,2005598585,4845,4840,4845,4840,258
20241018,105800,2004349090,4840,4840,4840,4840,207
20241018,105700,2003347210,4840,4840,4840,4840,0
20241018,105600,2003347210,4840,4835,4840,4830,2850
20241018,105500,1989564200,4835,4835,4835,4835,45
20241018,105400,1989346625,4835,4835,4840,4825,858
20241018,105300,1985205710,4825,4840,4840,4825,793
20241018,105200,1981375970,4840,4840,4840,4825,1138
20241018,105100,1975871285,4840,4840,4840,4840,234
20241018,105000,1974738725,4840,4825,4840,4820,2267
20241018,104900,1963792360,4825,4830,4830,4825,1537
20241018,104800,1956375875,4835,4835,4835,4830,2971
20241018,104700,1942021535,4840,4840,4840,4840,43
20241018,104600,1941813415,4840,4845,4845,4840,652
20241018,104500,1938656470,4845,4845,4845,4845,202
20241018,104400,1937677780,4845,4850,4850,4840,1105
20241018,104300,1932322005,4850,4850,4860,4850,165
20241018,104200,1931520755,4860,4845,4860,4845,224
20241018,104100,1930433975,4865,4850,4865,4840,1356
20241018,104000,1923866135,4850,4845,4850,4845,370
20241018,103900,1922073305,4845,4850,4855,4845,485
20241018,103800,1919721925,4850,4850,4850,4845,415
20241018,103700,1917709655,4855,4855,4855,4855,61
20241018,103600,1917413500,4870,4870,4870,4870,30
20241018,103500,1917267400,4870,4835,4870,4835,2120
20241018,103400,1906954145,4835,4830,4835,4830,1638
20241018,103300,1899039410,4830,4845,4845,4830,4493
20241018,103200,1877304460,4845,4850,4865,4845,2130
20241018,103100,1866980840,4865,4850,4865,4850,710
20241018,103000,1863537265,4855,4865,4865,4855,434
20241018,102900,1861430175,4865,4855,4865,4855,69
20241018,102800,1861095150,4850,4855,4855,4850,1189
20241018,102700,1855327870,4850,4860,4860,4850,7745
20241018,102600,1817712995,4860,4875,4875,4860,1582
20241018,102500,1810024380,4860,4870,4880,4860,1772
20241018,102400,1801405410,4895,4890,4895,4865,686
20241018,102300,1798053780,4875,4895,4895,4875,2
20241018,102200,1798044010,4865,4875,4880,4865,4179
20241018,102100,1777679955,4870,4890,4890,4870,3532
20241018,102000,1760442050,4890,4895,4895,4890,31
20241018,101900,1760290455,4890,4895,4895,4890,120
20241018,101800,1759703105,4890,4895,4895,4885,1952
20241018,101700,1750157130,4895,4895,4895,4895,316
20241018,101600,1748610310,4890,4895,4895,4890,568
20241018,101500,1745831265,4890,4890,4895,4890,761
20241018,101400,1742109870,4895,4910,4910,4895,2032
20241018,101300,1732152225,4900,4905,4910,4900,2694
20241018,101200,1718935205,4905,4895,4905,4895,1235
20241018,101100,1712884695,4895,4900,4900,4895,496
20241018,101000,1710456250,4900,4885,4900,4885,1204
20241018,100900,1704570585,4885,4885,4885,4880,834
20241018,100800,1700499630,4885,4890,4890,4880,1006
20241018,100700,1695582320,4890,4890,4890,4890,2
20241018,100600,1695572540,4890,4885,4895,4885,379
20241018,100500,1693718480,4900,4880,4900,4880,265
20241018,100400,1692425260,4900,4900,4900,4900,0
20241018,100300,1692425260,4900,4900,4900,4900,1
20241018,100200,1692420360,4900,4895,4900,4895,11
20241018,100100,1692366500,4900,4870,4900,4870,238
20241018,100000,1691207200,4870,4890,4900,4865,3483
20241018,095900,1674215500,4905,4900,4910,4890,5320
20241018,095800,1648138140,4905,4895,4905,4890,1589
20241018,095700,1640352625,4885,4885,4885,4885,336
20241018,095600,1638711265,4885,4890,4895,4885,127
20241018,095500,1638090510,4895,4885,4895,4885,309
20241018,095400,1636578960,4885,4875,4885,4875,50
20241018,095300,1636335160,4875,4865,4890,4865,843
20241018,095200,1632225465,4865,4860,4880,4860,706
20241018,095100,1628789100,4860,4875,4875,4855,4014
20241018,095000,1609275510,4880,4880,4880,4875,201
20241018,094900,1608294815,4880,4870,4880,4870,110
20241018,094800,1607758095,4870,4870,4880,4860,4800
20241018,094700,1584393435,4870,4880,4880,4870,1056
20241018,094600,1579245445,4880,4880,4890,4875,775
20241018,094500,1575462885,4880,4890,4900,4880,3457
20241018,094400,1558587405,4890,4890,4900,4890,905
20241018,094300,1554153665,4890,4900,4900,4885,1082
20241018,094200,1548864160,4900,4880,4900,4880,1742
20241018,094100,1540339895,4880,4880,4890,4880,588
20241018,094000,1537470325,4880,4870,4895,4870,497
20241018,093900,1535040305,4895,4875,4895,4870,4021
20241018,093800,1515429850,4870,4870,4875,4870,1204
20241018,093700,1509564075,4865,4855,4865,4855,961
20241018,093600,1504898050,4835,4840,4850,4835,3054
20241018,093500,1490117575,4835,4840,4845,4835,557
20241018,093400,1487421710,4840,4840,4845,4840,1192
20241018,093300,1481648900,4840,4855,4865,4840,2214
20241018,093200,1470898400,4855,4840,4855,4820,8311
20241018,093100,1430683585,4840,4845,4845,4810,29100
20241018,093000,1290509775,4840,4840,4845,4835,3406
20241018,092900,1274031585,4830,4850,4855,4830,23573
20241018,092800,1159876935,4855,4865,4865,4855,7189
20241018,092700,1124964265,4865,4890,4910,4865,7178
20241018,092600,1089989310,4910,4875,4910,4865,1478
20241018,092500,1082767940,4875,4865,4890,4865,949
20241018,092400,1078146245,4865,4870,4870,4865,791
20241018,092300,1074297950,4860,4855,4870,4855,2480
20241018,092200,1062246620,4855,4885,4890,4855,11083
20241018,092100,1008263110,4885,4895,4895,4885,7151
20241018,092000,973294010,4890,4910,4920,4890,22497
20241018,091900,863036930,4910,4930,4930,4910,5086
20241018,091800,838011880,4930,4945,4945,4920,5499
20241018,091700,810891505,4955,4960,4960,4945,3987
20241018,091600,791146385,4965,4940,4965,4940,4700
20241018,091500,767847895,4935,4940,4955,4935,6225
20241018,091400,737040820,4950,4940,4955,4935,1370
20241018,091300,730267980,4940,4945,4945,4925,6400
20241018,091200,698715555,4945,4945,4955,4930,8628
20241018,091100,656097335,4950,4940,4950,4930,1384
20241018,091000,649258635,4945,4925,4945,4915,5112
20241018,090900,624072580,4925,4925,4925,4910,4540
20241018,090800,601719425,4915,4925,4925,4905,7625
20241018,090700,564280665,4925,4945,4945,4915,8437
20241018,090600,522732220,4950,4940,4955,4940,6530
20241018,090500,490406795,4940,4930,4945,4915,6567
20241018,090400,458021985,4915,4890,4925,4890,5346
20241018,090300,431796800,4910,4905,4910,4880,21823
20241018,090200,324947580,4910,4915,4915,4905,8904
20241018,090100,281237665,4915,4930,4930,4910,7005
20241018,090000,246813440,4910,4925,4945,4900,50018