stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,212700,141130412575,5550,5550,5550,5550,575558
20241018,212600,141130412575,5550,5550,5550,5550,0
20241018,212500,141130412575,5550,5550,5550,5550,0
20241018,212400,141130412575,5550,5550,5550,5550,0
20241018,212300,141130412575,5550,5550,5550,5550,0
20241018,212200,141130412575,5550,5550,5550,5550,0
20241018,212100,141130412575,5550,5550,5550,5550,0
20241018,212000,141130412575,5550,5550,5550,5550,0
20241018,211900,141130412575,5550,5550,5550,5550,0
20241018,211800,141130412575,5550,5550,5550,5550,0
20241018,211700,141130412575,5550,5550,5550,5550,0
20241018,211600,141130412575,5550,5550,5550,5550,0
20241018,211500,141130412575,5550,5550,5550,5550,0
20241018,211400,141130412575,5550,5550,5550,5550,0
20241018,211300,141130412575,5550,5550,5550,5550,0
20241018,211200,141130412575,5550,5550,5550,5550,0
20241018,211100,141130412575,5550,5550,5550,5550,0
20241018,211000,141130412575,5550,5550,5550,5550,0
20241018,210900,141130412575,5550,5550,5550,5550,0
20241018,210800,141130412575,5550,5550,5550,5550,0
20241018,210700,141130412575,5550,5550,5550,5550,0
20241018,210600,141130412575,5550,5550,5550,5550,0
20241018,210500,141130412575,5550,5550,5550,5550,0
20241018,210400,141130412575,5550,5550,5550,5550,0
20241018,210300,141130412575,5550,5550,5550,5550,0
20241018,210200,141130412575,5550,5550,5550,5550,0
20241018,210100,141130412575,5550,5550,5550,5550,0
20241018,210000,141130412575,5550,5550,5550,5550,0
20241018,205900,141130412575,5550,5550,5550,5550,0
20241018,205800,141130412575,5550,5550,5550,5550,0
20241018,205700,141130412575,5550,5550,5550,5550,575558
20241018,205600,141130412575,5550,5550,5550,5550,0
20241018,205500,141130412575,5550,5550,5550,5550,0
20241018,205400,141130412575,5550,5550,5550,5550,0
20241018,205300,141130412575,5550,5550,5550,5550,0
20241018,205200,141130412575,5550,5550,5550,5550,0
20241018,205100,141130412575,5550,5550,5550,5550,0
20241018,205000,141130412575,5550,5550,5550,5550,0
20241018,204900,141130412575,5550,5550,5550,5550,0
20241018,204800,141130412575,5550,5550,5550,5550,0
20241018,204700,141130412575,5550,5550,5550,5550,0
20241018,204600,141130412575,5550,5550,5550,5550,0
20241018,204500,141130412575,5550,5550,5550,5550,0
20241018,204400,141130412575,5550,5550,5550,5550,0
20241018,204300,141130412575,5550,5550,5550,5550,0
20241018,204200,141130412575,5550,5550,5550,5550,0
20241018,204100,141130412575,5550,5550,5550,5550,0
20241018,204000,141130412575,5550,5550,5550,5550,0
20241018,203900,141130412575,5550,5550,5550,5550,0
20241018,203800,141130412575,5550,5550,5550,5550,0
20241018,203700,141130412575,5550,5550,5550,5550,0
20241018,203600,141130412575,5550,5550,5550,5550,0
20241018,203500,141130412575,5550,5550,5550,5550,0
20241018,203400,141130412575,5550,5550,5550,5550,0
20241018,203300,141130412575,5550,5550,5550,5550,0
20241018,203200,141130412575,5550,5550,5550,5550,0
20241018,203100,141130412575,5550,5550,5550,5550,0
20241018,203000,141130412575,5550,5550,5550,5550,0
20241018,202900,141130412575,5550,5550,5550,5550,0
20241018,202800,141130412575,5550,5550,5550,5550,0
20241018,202700,141130412575,5550,5550,5550,5550,575558
20241018,202600,141130412575,5550,5550,5550,5550,0
20241018,202500,141130412575,5550,5550,5550,5550,0
20241018,202400,141130412575,5550,5550,5550,5550,0
20241018,202300,141130412575,5550,5550,5550,5550,0
20241018,202200,141130412575,5550,5550,5550,5550,0
20241018,202100,141130412575,5550,5550,5550,5550,0
20241018,202000,141130412575,5550,5550,5550,5550,0
20241018,201900,141130412575,5550,5550,5550,5550,0
20241018,201800,141130412575,5550,5550,5550,5550,0
20241018,201700,141130412575,5550,5550,5550,5550,0
20241018,201600,141130412575,5550,5550,5550,5550,0
20241018,201500,141130412575,5550,5550,5550,5550,0
20241018,201400,141130412575,5550,5550,5550,5550,0
20241018,201300,141130412575,5550,5550,5550,5550,0
20241018,201200,141130412575,5550,5550,5550,5550,0
20241018,201100,141130412575,5550,5550,5550,5550,0
20241018,201000,141130412575,5550,5550,5550,5550,0
20241018,200900,141130412575,5550,5550,5550,5550,0
20241018,200800,141130412575,5550,5550,5550,5550,0
20241018,200700,141130412575,5550,5550,5550,5550,0
20241018,200600,141130412575,5550,5550,5550,5550,0
20241018,200500,141130412575,5550,5550,5550,5550,0
20241018,200400,141130412575,5550,5550,5550,5550,0
20241018,200300,141130412575,5550,5550,5550,5550,0
20241018,200200,141130412575,5550,5550,5550,5550,0
20241018,200100,141130412575,5550,5550,5550,5550,0
20241018,200000,141130412575,5550,5550,5550,5550,0
20241018,195900,141130412575,5550,5550,5550,5550,0
20241018,195800,141130412575,5550,5550,5550,5550,0
20241018,195700,141130412575,5550,5550,5550,5550,575558
20241018,195600,141130412575,5550,5550,5550,5550,0
20241018,195500,141130412575,5550,5550,5550,5550,0
20241018,195400,141130412575,5550,5550,5550,5550,0
20241018,195300,141130412575,5550,5550,5550,5550,0
20241018,195200,141130412575,5550,5550,5550,5550,0
20241018,195100,141130412575,5550,5550,5550,5550,0
20241018,195000,141130412575,5550,5550,5550,5550,0
20241018,194900,141130412575,5550,5550,5550,5550,0
20241018,194800,141130412575,5550,5550,5550,5550,0
20241018,194700,141130412575,5550,5550,5550,5550,0
20241018,194600,141130412575,5550,5550,5550,5550,0
20241018,194500,141130412575,5550,5550,5550,5550,0
20241018,194400,141130412575,5550,5550,5550,5550,0
20241018,194300,141130412575,5550,5550,5550,5550,0
20241018,194200,141130412575,5550,5550,5550,5550,0
20241018,194100,141130412575,5550,5550,5550,5550,0
20241018,194000,141130412575,5550,5550,5550,5550,0
20241018,193900,141130412575,5550,5550,5550,5550,0
20241018,193800,141130412575,5550,5550,5550,5550,0
20241018,193700,141130412575,5550,5550,5550,5550,0
20241018,193600,141130412575,5550,5550,5550,5550,0
20241018,193500,141130412575,5550,5550,5550,5550,0
20241018,193400,141130412575,5550,5550,5550,5550,0
20241018,193300,141130412575,5550,5550,5550,5550,0
20241018,193200,141130412575,5550,5550,5550,5550,0
20241018,193100,141130412575,5550,5550,5550,5550,0
20241018,193000,141130412575,5550,5550,5550,5550,0
20241018,192900,141130412575,5550,5550,5550,5550,0
20241018,192800,141130412575,5550,5550,5550,5550,0
20241018,192700,141130412575,5550,5550,5550,5550,575558
20241018,192600,141130412575,5550,5550,5550,5550,0
20241018,192500,141130412575,5550,5550,5550,5550,0
20241018,192400,141130412575,5550,5550,5550,5550,0
20241018,192300,141130412575,5550,5550,5550,5550,0
20241018,192200,141130412575,5550,5550,5550,5550,0
20241018,192100,141130412575,5550,5550,5550,5550,0
20241018,192000,141130412575,5550,5550,5550,5550,0
20241018,191900,141130412575,5550,5550,5550,5550,0
20241018,191800,141130412575,5550,5550,5550,5550,0
20241018,191700,141130412575,5550,5550,5550,5550,0
20241018,191600,141130412575,5550,5550,5550,5550,0
20241018,191500,141130412575,5550,5550,5550,5550,0
20241018,191400,141130412575,5550,5550,5550,5550,0
20241018,191300,141130412575,5550,5550,5550,5550,0
20241018,191200,141130412575,5550,5550,5550,5550,0
20241018,191100,141130412575,5550,5550,5550,5550,0
20241018,191000,141130412575,5550,5550,5550,5550,0
20241018,190900,141130412575,5550,5550,5550,5550,0
20241018,190800,141130412575,5550,5550,5550,5550,0
20241018,190700,141130412575,5550,5550,5550,5550,0
20241018,190600,141130412575,5550,5550,5550,5550,0
20241018,190500,141130412575,5550,5550,5550,5550,0
20241018,190400,141130412575,5550,5550,5550,5550,0
20241018,190300,141130412575,5550,5550,5550,5550,0
20241018,190200,141130412575,5550,5550,5550,5550,0
20241018,190100,141130412575,5550,5550,5550,5550,0
20241018,190000,141130412575,5550,5550,5550,5550,0
20241018,185900,141130412575,5550,5550,5550,5550,0
20241018,185800,141130412575,5550,5550,5550,5550,0
20241018,185700,141130412575,5550,5550,5550,5550,575558
20241018,185600,141130412575,5550,5550,5550,5550,0
20241018,185500,141130412575,5550,5550,5550,5550,0
20241018,185400,141130412575,5550,5550,5550,5550,0
20241018,185300,141130412575,5550,5550,5550,5550,0
20241018,185200,141130412575,5550,5550,5550,5550,0
20241018,185100,141130412575,5550,5550,5550,5550,0
20241018,185000,141130412575,5550,5550,5550,5550,0
20241018,184900,141130412575,5550,5550,5550,5550,0
20241018,184800,141130412575,5550,5550,5550,5550,0
20241018,184700,141130412575,5550,5550,5550,5550,0
20241018,184600,141130412575,5550,5550,5550,5550,0
20241018,184500,141130412575,5550,5550,5550,5550,0
20241018,184400,141130412575,5550,5550,5550,5550,0
20241018,184300,141130412575,5550,5550,5550,5550,0
20241018,184200,141130412575,5550,5550,5550,5550,0
20241018,184100,141130412575,5550,5550,5550,5550,0
20241018,184000,141130412575,5550,5550,5550,5550,0
20241018,183900,141130412575,5550,5550,5550,5550,0
20241018,183800,141130412575,5550,5550,5550,5550,0
20241018,183700,141130412575,5550,5550,5550,5550,0
20241018,183600,141130412575,5550,5550,5550,5550,0
20241018,183500,141130412575,5550,5550,5550,5550,0
20241018,183400,141130412575,5550,5550,5550,5550,0
20241018,183300,141130412575,5550,5550,5550,5550,0
20241018,183200,141130412575,5550,5550,5550,5550,0
20241018,183100,141130412575,5550,5550,5550,5550,0
20241018,183000,141130412575,5550,5550,5550,5550,0
20241018,182900,141130412575,5550,5550,5550,5550,0
20241018,182800,141130412575,5550,5550,5550,5550,0
20241018,182700,141130412575,5550,5550,5550,5550,575558
20241018,182600,141130412575,5550,5550,5550,5550,0
20241018,182500,141130412575,5550,5550,5550,5550,0
20241018,182400,141130412575,5550,5550,5550,5550,0
20241018,182300,141130412575,5550,5550,5550,5550,0
20241018,182200,141130412575,5550,5550,5550,5550,0
20241018,182100,141130412575,5550,5550,5550,5550,0
20241018,182000,141130412575,5550,5550,5550,5550,0
20241018,181900,141130412575,5550,5550,5550,5550,0
20241018,181800,141130412575,5550,5550,5550,5550,0
20241018,181700,141130412575,5550,5550,5550,5550,0
20241018,181600,141130412575,5550,5550,5550,5550,0
20241018,181500,141130412575,5550,5550,5550,5550,0
20241018,181400,141130412575,5550,5550,5550,5550,0
20241018,181300,141130412575,5550,5550,5550,5550,0
20241018,181200,141130412575,5550,5550,5550,5550,0
20241018,181100,141130412575,5550,5550,5550,5550,0
20241018,181000,141130412575,5550,5550,5550,5550,0
20241018,180900,141130412575,5550,5550,5550,5550,0
20241018,180800,141130412575,5550,5550,5550,5550,0
20241018,180700,141130412575,5550,5550,5550,5550,0
20241018,180600,141130412575,5550,5550,5550,5550,0
20241018,180500,141130412575,5550,5550,5550,5550,0
20241018,180400,141130412575,5550,5550,5550,5550,0
20241018,180300,141130412575,5550,5550,5550,5550,0
20241018,180200,141130412575,5550,5550,5550,5550,0
20241018,180100,141130412575,5550,5550,5550,5550,0
20241018,180000,141130412575,5550,5550,5550,5550,0
20241018,175900,141130412575,5550,5550,5550,5550,0
20241018,175800,141130412575,5550,5550,5550,5550,0
20241018,175700,141130412575,5550,5550,5550,5550,575558
20241018,175600,141130412575,5550,5550,5550,5550,0
20241018,175500,141130412575,5550,5550,5550,5550,0
20241018,175400,141130412575,5550,5550,5550,5550,0
20241018,175300,141130412575,5550,5550,5550,5550,0
20241018,175200,141130412575,5550,5550,5550,5550,0
20241018,175100,141130412575,5550,5550,5550,5550,0
20241018,175000,141130412575,5550,5550,5550,5550,0
20241018,174900,141130412575,5550,5550,5550,5550,0
20241018,174800,141130412575,5550,5550,5550,5550,0
20241018,174700,141130412575,5550,5550,5550,5550,0
20241018,174600,141130412575,5550,5550,5550,5550,0
20241018,174500,141130412575,5550,5550,5550,5550,0
20241018,174400,141130412575,5550,5550,5550,5550,0
20241018,174300,141130412575,5550,5550,5550,5550,0
20241018,174200,141130412575,5550,5550,5550,5550,0
20241018,174100,141130412575,5550,5550,5550,5550,0
20241018,174000,141130412575,5550,5550,5550,5550,0
20241018,173900,141130412575,5550,5550,5550,5550,0
20241018,173800,141130412575,5550,5550,5550,5550,0
20241018,173700,141130412575,5550,5550,5550,5550,0
20241018,173600,141130412575,5550,5550,5550,5550,0
20241018,173500,141130412575,5550,5550,5550,5550,0
20241018,173400,141130412575,5550,5550,5550,5550,0
20241018,173300,141130412575,5550,5550,5550,5550,0
20241018,173200,141130412575,5550,5550,5550,5550,0
20241018,173100,141130412575,5550,5550,5550,5550,0
20241018,173000,141130412575,5550,5550,5550,5550,0
20241018,172900,141130412575,5550,5550,5550,5550,0
20241018,172800,141130412575,5550,5550,5550,5550,0
20241018,172700,141130412575,5550,5550,5550,5550,575558
20241018,172600,141130412575,5550,5550,5550,5550,0
20241018,172500,141130412575,5550,5550,5550,5550,0
20241018,172400,141130412575,5550,5550,5550,5550,0
20241018,172300,141130412575,5550,5550,5550,5550,0
20241018,172200,141130412575,5550,5550,5550,5550,0
20241018,172100,141130412575,5550,5550,5550,5550,0
20241018,172000,141130412575,5550,5550,5550,5550,0
20241018,171900,141130412575,5550,5550,5550,5550,0
20241018,171800,141130412575,5550,5550,5550,5550,0
20241018,171700,141130412575,5550,5550,5550,5550,0
20241018,171600,141130412575,5550,5550,5550,5550,0
20241018,171500,141130412575,5550,5550,5550,5550,0
20241018,171400,141130412575,5550,5550,5550,5550,0
20241018,171300,141130412575,5550,5550,5550,5550,0
20241018,171200,141130412575,5550,5550,5550,5550,0
20241018,171100,141130412575,5550,5550,5550,5550,0
20241018,171000,141130412575,5550,5550,5550,5550,0
20241018,170900,141130412575,5550,5550,5550,5550,0
20241018,170800,141130412575,5550,5550,5550,5550,0
20241018,170700,141130412575,5550,5550,5550,5550,0
20241018,170600,141130412575,5550,5550,5550,5550,0
20241018,170500,141130412575,5550,5550,5550,5550,0
20241018,170400,141130412575,5550,5550,5550,5550,0
20241018,170300,141130412575,5550,5550,5550,5550,0
20241018,170200,141130412575,5550,5550,5550,5550,0
20241018,170100,141130412575,5550,5550,5550,5550,0
20241018,170000,141130412575,5550,5550,5550,5550,0
20241018,165900,141130412575,5550,5550,5550,5550,0
20241018,165800,141130412575,5550,5550,5550,5550,0
20241018,165700,141130412575,5550,5550,5550,5550,575558
20241018,165600,141130412575,5550,5550,5550,5550,0
20241018,165500,141130412575,5550,5550,5550,5550,0
20241018,165400,141130412575,5550,5550,5550,5550,0
20241018,165300,141130412575,5550,5550,5550,5550,0
20241018,165200,141130412575,5550,5550,5550,5550,0
20241018,165100,141130412575,5550,5550,5550,5550,0
20241018,165000,141130412575,5550,5550,5550,5550,0
20241018,164900,141130412575,5550,5550,5550,5550,0
20241018,164800,141130412575,5550,5550,5550,5550,0
20241018,164700,141130412575,5550,5550,5550,5550,0
20241018,164600,141130412575,5550,5550,5550,5550,0
20241018,164500,141130412575,5550,5550,5550,5550,0
20241018,164400,141130412575,5550,5550,5550,5550,0
20241018,164300,141130412575,5550,5550,5550,5550,0
20241018,164200,141130412575,5550,5550,5550,5550,0
20241018,164100,141130412575,5550,5550,5550,5550,0
20241018,164000,141130412575,5550,5550,5550,5550,0
20241018,163900,141130412575,5550,5550,5550,5550,0
20241018,163800,141130412575,5550,5550,5550,5550,0
20241018,163700,141130412575,5550,5550,5550,5550,0
20241018,163600,141130412575,5550,5550,5550,5550,0
20241018,163500,141130412575,5550,5550,5550,5550,0
20241018,163400,141130412575,5550,5550,5550,5550,0
20241018,163300,141130412575,5550,5550,5550,5550,0
20241018,163200,141130412575,5550,5550,5550,5550,0
20241018,163100,141130412575,5550,5550,5550,5550,0
20241018,163000,141130412575,5550,5550,5550,5550,0
20241018,162900,141130412575,5550,5550,5550,5550,0
20241018,162800,141130412575,5550,5550,5550,5550,0
20241018,162700,141130412575,5550,5550,5550,5550,575558
20241018,162600,141130412575,5550,5550,5550,5550,0
20241018,162500,141130412575,5550,5550,5550,5550,0
20241018,162400,141130412575,5550,5550,5550,5550,0
20241018,162300,141130412575,5550,5550,5550,5550,0
20241018,162200,141130412575,5550,5550,5550,5550,0
20241018,162100,141130412575,5550,5550,5550,5550,0
20241018,162000,141130412575,5550,5550,5550,5550,0
20241018,161900,141130412575,5550,5550,5550,5550,0
20241018,161800,141130412575,5550,5550,5550,5550,0
20241018,161700,141130412575,5550,5550,5550,5550,0
20241018,161600,141130412575,5550,5550,5550,5550,0
20241018,161500,141130412575,5550,5550,5550,5550,0
20241018,161400,141130412575,5550,5550,5550,5550,0
20241018,161300,141130412575,5550,5550,5550,5550,0
20241018,161200,141130412575,5550,5550,5550,5550,0
20241018,161100,141130412575,5550,5550,5550,5550,0
20241018,161000,141130412575,5550,5550,5550,5550,0
20241018,160900,141130412575,5550,5550,5550,5550,0
20241018,160800,141130412575,5550,5550,5550,5550,0
20241018,160700,141130412575,5550,5550,5550,5550,0
20241018,160600,141130412575,5550,5550,5550,5550,0
20241018,160500,141130412575,5550,5550,5550,5550,0
20241018,160400,141130412575,5550,5550,5550,5550,0
20241018,160300,141130412575,5550,5550,5550,5550,0
20241018,160200,141130412575,5550,5550,5550,5550,0
20241018,160100,141130412575,5550,5550,5550,5550,0
20241018,160000,141130412575,5550,5550,5550,5550,0
20241018,155900,141130412575,5550,5550,5550,5550,0
20241018,155800,141130412575,5550,5550,5550,5550,0
20241018,155700,141130412575,5550,5550,5550,5550,575558
20241018,155600,141130412575,5550,5550,5550,5550,0
20241018,155500,141130412575,5550,5550,5550,5550,0
20241018,155400,141130412575,5550,5550,5550,5550,0
20241018,155300,141130412575,5550,5550,5550,5550,0
20241018,155200,141130412575,5550,5550,5550,5550,0
20241018,155100,141130412575,5550,5550,5550,5550,0
20241018,155000,141130412575,5550,5550,5550,5550,0
20241018,154900,141130412575,5550,5550,5550,5550,0
20241018,154800,141130412575,5550,5550,5550,5550,0
20241018,154700,141130412575,5550,5550,5550,5550,0
20241018,154600,141130412575,5550,5550,5550,5550,0
20241018,154500,141130412575,5550,5550,5550,5550,0
20241018,154400,141130412575,5550,5550,5550,5550,0
20241018,154300,141130412575,5550,5550,5550,5550,0
20241018,154200,141130412575,5550,5550,5550,5550,0
20241018,154100,141130412575,5550,5550,5550,5550,0
20241018,154000,141130412575,5550,5550,5550,5550,0
20241018,153900,141130412575,5550,5550,5550,5550,0
20241018,153800,141130412575,5550,5550,5550,5550,0
20241018,153700,141130412575,5550,5550,5550,5550,0
20241018,153600,141130412575,5550,5550,5550,5550,0
20241018,153500,141130412575,5550,5550,5550,5550,0
20241018,153400,141130412575,5550,5550,5550,5550,0
20241018,153300,141130412575,5550,5550,5550,5550,0
20241018,153200,141130412575,5550,5550,5550,5550,0
20241018,153100,141130412575,5550,5550,5550,5550,0
20241018,153000,141130412575,5550,5550,5550,5550,575558
20241018,152900,137936065675,5450,5450,5450,5450,0
20241018,152800,137936065675,5450,5450,5450,5450,0
20241018,152700,137936065675,5450,5450,5450,5450,0
20241018,152600,137936065675,5450,5450,5450,5450,0
20241018,152500,137936065675,5450,5450,5450,5450,0
20241018,152400,137936065675,5450,5450,5450,5450,0
20241018,152300,137936065675,5450,5450,5450,5450,0
20241018,152200,137936065675,5450,5450,5450,5450,0
20241018,152100,137936065675,5450,5450,5450,5450,0
20241018,152000,137936065675,5450,5450,5450,5450,0
20241018,151900,137936065675,5450,5440,5470,5420,364663
20241018,151800,135950754755,5450,5350,5480,5350,699358
20241018,151700,132161518415,5360,5310,5390,5280,356366
20241018,151600,130256908605,5310,5250,5340,5240,356753
20241018,151500,128365243915,5240,5230,5270,5230,53716
20241018,151400,128083224295,5230,5250,5260,5220,112456
20241018,151300,127494488005,5260,5260,5270,5230,108985
20241018,151200,126922004375,5260,5260,5310,5240,226955
20241018,151100,125723153115,5260,5280,5280,5240,112943
20241018,151000,125128346915,5270,5260,5280,5220,159091
20241018,150900,124292590275,5260,5230,5260,5170,163922
20241018,150800,123438168985,5230,5240,5270,5200,125964
20241018,150700,122777941315,5230,5210,5240,5190,96590
20241018,150600,122273495055,5200,5240,5260,5160,168786
20241018,150500,121395770055,5230,5260,5280,5210,112725
20241018,150400,120804118435,5250,5200,5310,5200,259694
20241018,150300,119435417195,5210,5230,5300,5160,330265
20241018,150200,117709328285,5240,5240,5280,5210,144190
20241018,150100,116954358275,5230,5260,5270,5220,177832
20241018,150000,116023135215,5260,5300,5300,5220,251686
20241018,145900,114701073995,5300,5260,5310,5250,147442
20241018,145800,113921837205,5260,5290,5320,5260,231815
20241018,145700,112695559565,5290,5280,5330,5270,409513
20241018,145600,110525104625,5270,5230,5330,5220,343441
20241018,145500,108712640035,5250,5180,5280,5180,280623
20241018,145400,107239318915,5190,5210,5230,5160,145709
20241018,145300,106482626765,5210,5220,5240,5180,197788
20241018,145200,105453596065,5220,5260,5320,5190,396782
20241018,145100,103366547595,5270,5200,5300,5190,593166
20241018,145000,100246119305,5200,5190,5220,5160,288825
20241018,144900,98746953865,5170,5100,5190,5090,214096
20241018,144800,97644517655,5090,5100,5150,5070,220280
20241018,144700,96517685525,5100,5130,5170,5060,385119
20241018,144600,94551904835,5130,5200,5240,5130,243926
20241018,144500,93282790575,5210,5160,5210,5150,173989
20241018,144400,92380902455,5160,5200,5220,5120,305589
20241018,144300,90804288315,5200,5190,5240,5160,287307
20241018,144200,89307746755,5180,5190,5220,5140,232458
20241018,144100,88105544915,5190,5210,5210,5140,420464
20241018,144000,85928239985,5210,5250,5310,5180,469743
20241018,143900,83467331255,5240,5350,5360,5230,458286
20241018,143800,81041793235,5340,5220,5350,5210,807230
20241018,143700,76773907905,5220,5210,5250,5180,394216
20241018,143600,74717665535,5220,5140,5230,5140,519445
20241018,143500,72018724895,5160,5140,5190,5130,462596
20241018,143400,69628131755,5140,5130,5190,5120,574731
20241018,143300,66664203025,5140,5140,5180,5130,694002
20241018,143200,63090791775,5110,5110,5110,5110,0
20241018,143100,63090791775,5110,5040,5110,5030,432811
20241018,143000,60890321255,5050,4950,5050,4945,478793
20241018,142900,58496256395,4955,4945,4960,4940,107873
20241018,142800,57962304185,4940,4920,4945,4915,48550
20241018,142700,57722833825,4920,4935,4955,4920,156571
20241018,142600,56949507985,4940,4910,4940,4895,69786
20241018,142500,56605712580,4910,4915,4915,4895,18977
20241018,142400,56512655865,4915,4905,4920,4900,19814
20241018,142300,56415329260,4910,4895,4920,4890,40750
20241018,142200,56215025630,4895,4920,4920,4885,41048
20241018,142100,56013922310,4920,4915,4920,4910,17024
20241018,142000,55930242930,4910,4930,4930,4885,41863
20241018,141900,55724822400,4925,4905,4940,4905,122998
20241018,141800,55119366580,4910,4885,4910,4885,28590
20241018,141700,54979293105,4890,4900,4900,4880,21125
20241018,141600,54876040305,4895,4890,4905,4885,25910
20241018,141500,54749200175,4890,4905,4905,4885,39201
20241018,141400,54557424440,4905,4890,4915,4885,76827
20241018,141300,54180553335,4890,4890,4900,4885,65207
20241018,141200,53861503365,4890,4875,4890,4870,23519
20241018,141100,53746747290,4870,4855,4885,4850,65122
20241018,141000,53429389735,4855,4850,4860,4845,8663
20241018,140900,53387361565,4850,4850,4850,4835,34339
20241018,140800,53221112965,4850,4865,4865,4845,7443
20241018,140700,53185002305,4865,4860,4870,4850,13658
20241018,140600,53118595615,4865,4860,4865,4835,26475
20241018,140500,52990163805,4860,4870,4875,4850,49155
20241018,140400,52750973705,4865,4845,4870,4840,36969
20241018,140300,52571423655,4845,4840,4850,4840,6675
20241018,140200,52539067325,4845,4840,4850,4830,8942
20241018,140100,52495786750,4840,4845,4845,4825,11878
20241018,140000,52438364965,4845,4850,4850,4835,8762
20241018,135900,52395938125,4850,4845,4850,4845,9716
20241018,135800,52348838515,4845,4840,4850,4840,13250
20241018,135700,52284648995,4845,4850,4850,4830,12335
20241018,135600,52224963970,4845,4835,4845,4830,6539
20241018,135500,52193332830,4835,4845,4845,4830,28458
20241018,135400,52055693255,4845,4840,4855,4840,28939
20241018,135300,51915436260,4845,4835,4870,4830,74777
20241018,135200,51552679635,4835,4835,4850,4825,45981
20241018,135100,51330087090,4835,4815,4835,4810,25450
20241018,135000,51207245565,4815,4810,4815,4805,1841
20241018,134900,51198384070,4810,4810,4820,4790,11125
20241018,134800,51144900450,4810,4800,4810,4790,20120
20241018,134700,51048394260,4800,4810,4815,4800,5054
20241018,134600,51024122440,4805,4820,4820,4805,4813
20241018,134500,51000975130,4820,4810,4820,4805,3572
20241018,134400,50983776370,4810,4820,4820,4805,11799
20241018,134300,50927034750,4820,4825,4835,4820,16117
20241018,134200,50849266750,4815,4825,4825,4810,2857
20241018,134100,50835492055,4825,4810,4825,4810,16116
20241018,134000,50757902885,4815,4820,4825,4810,2844
20241018,133900,50744200865,4820,4820,4825,4820,6606
20241018,133800,50712344705,4820,4830,4835,4820,14278
20241018,133700,50643421140,4830,4830,4835,4820,14267
20241018,133600,50574543425,4835,4810,4835,4810,19216
20241018,133500,50481876990,4810,4790,4810,4780,14089
20241018,133400,50414370015,4785,4805,4805,4785,17359
20241018,133300,50331131850,4800,4800,4805,4800,8104
20241018,133200,50292215035,4800,4810,4815,4800,8409
20241018,133100,50251797830,4810,4815,4820,4805,12850
20241018,133000,50189937580,4815,4815,4825,4810,15537
20241018,132900,50115065230,4815,4810,4820,4805,7780
20241018,132800,50077625040,4810,4810,4825,4810,25326
20241018,132700,49955622160,4815,4790,4820,4785,29556
20241018,132600,49813591280,4790,4790,4795,4785,3270
20241018,132500,49797930780,4785,4795,4795,4785,10645
20241018,132400,49746933620,4795,4790,4800,4790,10557
20241018,132300,49696320930,4790,4785,4800,4785,20891
20241018,132200,49596201070,4785,4770,4785,4770,5123
20241018,132100,49571708240,4775,4775,4785,4770,7828
20241018,132000,49534304415,4775,4765,4775,4765,2957
20241018,131900,49520198165,4765,4760,4765,4750,6922
20241018,131800,49487252210,4760,4755,4760,4740,4663
20241018,131700,49465118185,4750,4760,4765,4750,4400
20241018,131600,49444191515,4760,4765,4765,4760,1802
20241018,131500,49435613130,4760,4755,4760,4755,3531
20241018,131400,49418816700,4755,4760,4760,4755,1490
20241018,131300,49411731740,4755,4765,4765,4755,2018
20241018,131200,49402131385,4760,4755,4765,4755,5972
20241018,131100,49373698600,4755,4745,4760,4745,4506
20241018,131000,49352286305,4750,4750,4755,4750,5848
20241018,130900,49324501025,4750,4750,4755,4720,104628
20241018,130800,48829387665,4750,4755,4760,4750,15641
20241018,130700,48755063720,4755,4760,4760,4755,9056
20241018,130600,48712001750,4760,4760,4760,4760,5283
20241018,130500,48686854670,4760,4770,4770,4760,2945
20241018,130400,48672831730,4765,4760,4765,4760,2761
20241018,130300,48659684630,4760,4760,4765,4755,4821
20241018,130200,48636737380,4765,4765,4765,4760,1128
20241018,130100,48631363165,4770,4770,4770,4765,3665
20241018,130000,48613892090,4770,4780,4785,4770,8324
20241018,125900,48574112085,4780,4780,4785,4780,6151
20241018,125800,48544701830,4780,4785,4795,4780,12906
20241018,125700,48482918410,4785,4775,4795,4770,24624
20241018,125600,48365062235,4770,4760,4770,4760,2271
20241018,125500,48354245155,4760,4765,4765,4755,2176
20241018,125400,48343888540,4765,4760,4765,4755,3335
20241018,125300,48328017280,4760,4765,4765,4760,2169
20241018,125200,48317691965,4765,4765,4765,4760,3002
20241018,125100,48303397145,4765,4765,4770,4765,1210
20241018,125000,48297630935,4765,4770,4775,4765,801
20241018,124900,48293811680,4775,4760,4775,4750,2474
20241018,124800,48282024900,4755,4755,4760,4750,7404
20241018,124700,48246827290,4755,4775,4775,4750,12814
20241018,124600,48185847745,4770,4775,4775,4770,1384
20241018,124500,48179245270,4775,4775,4780,4765,6163
20241018,124400,48149840880,4775,4775,4780,4770,4879
20241018,124300,48126546215,4775,4770,4780,4765,4682
20241018,124200,48104199830,4770,4755,4770,4755,7250
20241018,124100,48069706165,4755,4760,4765,4750,5337
20241018,124000,48044323035,4765,4765,4765,4760,5175
20241018,123900,48019689980,4760,4760,4765,4755,9195
20241018,123800,47975941245,4760,4765,4770,4755,12090
20241018,123700,47918415530,4770,4770,4775,4760,6277
20241018,123600,47888495970,4770,4775,4780,4770,3751
20241018,123500,47870580040,4775,4770,4775,4765,3401
20241018,123400,47854359810,4765,4765,4770,4755,8653
20241018,123300,47813130585,4760,4765,4765,4750,11830
20241018,123200,47756870075,4760,4750,4765,4740,46735
20241018,123100,47534993350,4750,4760,4765,4750,32663
20241018,123000,47379744245,4760,4780,4780,4760,25511
20241018,122900,47258116650,4785,4775,4795,4770,13126
20241018,122800,47195343740,4775,4770,4780,4770,7710
20241018,122700,47158549640,4770,4775,4780,4770,16134
20241018,122600,47081505440,4775,4765,4780,4750,35319
20241018,122500,46913174665,4765,4800,4800,4750,159231
20241018,122400,46153603140,4805,4830,4830,4800,22953
20241018,122300,46043246440,4830,4835,4835,4820,16175
20241018,122200,45965190145,4835,4810,4840,4810,25259
20241018,122100,45843197115,4815,4815,4820,4810,8473
20241018,122000,45802402890,4810,4815,4820,4810,6391
20241018,121900,45771647910,4815,4810,4815,4805,3106
20241018,121800,45756710770,4805,4800,4805,4800,4127
20241018,121700,45736884720,4800,4810,4810,4800,5991
20241018,121600,45708090175,4810,4810,4810,4800,6039
20241018,121500,45679072435,4805,4800,4820,4800,20516
20241018,121400,45580372880,4810,4795,4810,4795,17968
20241018,121300,45494181775,4795,4805,4805,4795,30385
20241018,121200,45348332805,4805,4825,4825,4805,27630
20241018,121100,45215388925,4825,4830,4830,4820,10955
20241018,121000,45162544475,4830,4840,4840,4825,8969
20241018,120900,45119217575,4835,4815,4845,4815,29237
20241018,120800,44977914115,4820,4820,4825,4800,54678
20241018,120700,44714968415,4820,4825,4830,4815,11472
20241018,120600,44659650485,4825,4820,4825,4815,5451
20241018,120500,44633379635,4820,4820,4825,4815,9632
20241018,120400,44586973690,4820,4825,4825,4815,7799
20241018,120300,44549379785,4825,4815,4830,4815,19489
20241018,120200,44455498060,4820,4825,4825,4810,39274
20241018,120100,44266276000,4825,4840,4850,4825,19592
20241018,120000,44171602340,4840,4835,4840,4825,17022
20241018,115900,44089425035,4830,4835,4850,4830,19023
20241018,115800,43997335290,4830,4860,4860,4820,67183
20241018,115700,43672780090,4860,4860,4870,4855,15479
20241018,115600,43597508605,4855,4860,4865,4845,15992
20241018,115500,43519897440,4860,4860,4870,4850,10350
20241018,115400,43469634020,4870,4850,4870,4845,29360
20241018,115300,43327017570,4850,4880,4880,4825,148176
20241018,115200,42608187860,4880,4865,4880,4860,29381
20241018,115100,42465166340,4865,4880,4895,4865,39671
20241018,115000,42271820445,4880,4905,4905,4875,42313
20241018,114900,42065173205,4900,4940,4945,4855,280209
20241018,114800,40694499020,4940,4930,5030,4915,516958
20241018,114700,38120512995,4935,4905,4940,4905,81662
20241018,114600,37718285710,4910,4920,4920,4900,14437
20241018,114500,37647359405,4915,4890,4925,4890,35105
20241018,114400,37474885010,4895,4900,4905,4885,17539
20241018,114300,37388968910,4905,4920,4920,4885,46204
20241018,114200,37162388175,4915,4875,4920,4875,27515
20241018,114100,37027520325,4875,4885,4885,4870,12249
20241018,114000,36967805500,4880,4890,4890,4875,3201
20241018,113900,36952184185,4875,4865,4900,4860,20812
20241018,113800,36850784340,4865,4890,4895,4865,19650
20241018,113700,36754938840,4890,4870,4890,4865,13508
20241018,113600,36688963880,4865,4890,4905,4860,44135
20241018,113500,36473848925,4890,4905,4915,4880,26472
20241018,113400,36344380445,4905,4915,4935,4890,59592
20241018,113300,36051620215,4915,4905,4920,4900,29732
20241018,113200,35905668860,4905,4930,4930,4905,40238
20241018,113100,35707820665,4925,4910,4940,4905,91850
20241018,113000,35255436875,4905,4895,4920,4895,23950
20241018,112900,35137877305,4895,4885,4910,4870,47230
20241018,112800,34907150330,4885,4885,4890,4880,11786
20241018,112700,34849586540,4885,4890,4890,4865,49987
20241018,112600,34605719140,4890,4905,4920,4860,73125
20241018,112500,34248388745,4900,4910,4955,4875,115177
20241018,112400,33681200265,4915,4925,4930,4905,54641
20241018,112300,33412300190,4925,4930,4930,4905,45711
20241018,112200,33187391030,4925,4920,4935,4900,56770
20241018,112100,32908167200,4920,4905,4945,4900,177640
20241018,112000,32032847760,4900,4920,4920,4885,41379
20241018,111900,31829962715,4915,4915,4920,4900,31764
20241018,111800,31674005470,4910,4920,4925,4905,58833
20241018,111700,31384763620,4920,4885,4930,4885,72685
20241018,111600,31027901275,4890,4885,4920,4880,113031
20241018,111500,30473939130,4885,4860,4905,4845,145117
20241018,111400,29765636790,4860,4860,4865,4855,10458
20241018,111300,29714809265,4865,4870,4870,4850,27605
20241018,111200,29580533125,4865,4855,4870,4845,46469
20241018,111100,29354897980,4860,4835,4860,4835,54511
20241018,111000,29090746465,4835,4830,4835,4820,22746
20241018,110900,28980935515,4830,4815,4830,4810,13614
20241018,110800,28915300160,4815,4800,4815,4795,12325
20241018,110700,28856070255,4800,4800,4800,4795,2915
20241018,110600,28842083940,4800,4800,4800,4795,3535
20241018,110500,28825127595,4800,4795,4800,4795,2761
20241018,110400,28811883675,4795,4795,4795,4795,2716
20241018,110300,28798860455,4795,4805,4805,4795,7791
20241018,110200,28761483925,4805,4810,4815,4795,14051
20241018,110100,28693982855,4810,4795,4810,4795,8318
20241018,110000,28654023790,4800,4795,4800,4790,7259
20241018,105900,28619210740,4795,4795,4805,4795,8242
20241018,105800,28579664065,4795,4790,4795,4790,5449
20241018,105700,28553553695,4790,4785,4795,4780,6364
20241018,105600,28523095530,4785,4785,4790,4775,8382
20241018,105500,28483033565,4785,4795,4795,4780,13077
20241018,105400,28420430235,4795,4785,4795,4780,6147
20241018,105300,28390975645,4795,4785,4795,4765,62268
20241018,105200,28093605435,4785,4810,4810,4785,10498
20241018,105100,28043276485,4810,4790,4810,4785,37701
20241018,105000,27862677195,4795,4800,4800,4790,13770
20241018,104900,27796662195,4795,4820,4820,4790,21445
20241018,104800,27693762380,4815,4845,4845,4790,48328
20241018,104700,27461386940,4845,4830,4850,4815,47143
20241018,104600,27233713960,4835,4820,4840,4815,19352
20241018,104500,27140289475,4815,4830,4835,4800,37207
20241018,104400,26961135280,4830,4835,4840,4830,12650
20241018,104300,26899978120,4840,4835,4845,4835,16597
20241018,104200,26819663935,4850,4845,4850,4830,16108
20241018,104100,26741669915,4845,4820,4845,4820,27552
20241018,104000,26608418735,4825,4845,4845,4825,18914
20241018,103900,26517022610,4845,4820,4845,4820,26217
20241018,103800,26390245795,4820,4795,4830,4790,46588
20241018,103700,26166271270,4795,4830,4835,4785,102946
20241018,103600,25671563015,4830,4835,4850,4805,67124
20241018,103500,25347545630,4835,4830,4835,4805,51861
20241018,103400,25097498335,4830,4825,4845,4805,98565
20241018,103300,24622386925,4825,4860,4860,4825,61465
20241018,103200,24324890980,4840,4855,4865,4830,109397
20241018,103100,23794792675,4855,4860,4880,4855,33390
20241018,103000,23632332790,4860,4880,4885,4860,59468
20241018,102900,23342773495,4880,4885,4890,4870,51590
20241018,102800,23091156785,4890,4905,4910,4875,72327
20241018,102700,22737629810,4900,4920,4955,4900,179162
20241018,102600,21854173890,4920,4895,4950,4885,218555
20241018,102500,20777274910,4895,4880,4910,4865,52872
20241018,102400,20519096250,4880,4895,4920,4880,106685
20241018,102300,19996428560,4890,4880,4900,4870,46770
20241018,102200,19768017445,4880,4880,4940,4875,221767
20241018,102100,18680389030,4880,4860,4890,4860,25147
20241018,102000,18557782120,4860,4890,4890,4845,18602
20241018,101900,18467252565,4885,4870,4890,4860,38359
20241018,101800,18280297110,4870,4865,4875,4860,26971
20241018,101700,18148973090,4860,4840,4875,4830,56128
20241018,101600,17876699515,4845,4850,4855,4835,36631
20241018,101500,17699295150,4850,4865,4870,4850,29368
20241018,101400,17556704400,4865,4890,4895,4850,66976
20241018,101300,17230797355,4890,4885,4890,4860,74862
20241018,101200,16865878655,4885,4870,4915,4865,119483
20241018,101100,16281321885,4870,4865,4870,4850,26789
20241018,101000,16151100340,4865,4865,4875,4845,39553
20241018,100900,15958792535,4865,4855,4900,4845,67104
20241018,100800,15631373065,4850,4870,4895,4850,69420
20241018,100700,15292893595,4870,4860,4880,4845,70454
20241018,100600,14949858445,4860,4850,4865,4825,85967
20241018,100500,14533748645,4850,4850,4920,4845,208006
20241018,100400,13517616295,4855,4830,4860,4830,43905
20241018,100300,13304731215,4830,4835,4860,4820,73842
20241018,100200,12947787195,4830,4890,4895,4830,124627
20241018,100100,12342819375,4885,4875,4890,4850,165989
20241018,100000,11534433280,4875,4855,4895,4850,186357
20241018,095900,10625881260,4855,4865,4910,4815,261313
20241018,095800,9354117705,4865,4855,4875,4810,261864
20241018,095700,8085070065,4855,4830,4925,4775,378143
20241018,095600,6246593380,4830,4775,4840,4755,214852
20241018,095500,5213615375,4780,4735,4800,4735,107334
20241018,095400,4700734510,4735,4735,4745,4730,21699
20241018,095300,4597939970,4735,4725,4740,4720,13997
20241018,095200,4531755425,4725,4740,4755,4715,30765
20241018,095100,4385914910,4740,4735,4745,4730,36971
20241018,095000,4210728165,4735,4710,4750,4710,61889
20241018,094900,3917764770,4710,4700,4720,4695,18114
20241018,094800,3832437630,4700,4700,4710,4690,22149
20241018,094700,3728335185,4700,4700,4735,4690,47287
20241018,094600,3505338935,4690,4650,4715,4650,46675
20241018,094500,3286924105,4655,4650,4655,4645,11689
20241018,094400,3232598975,4650,4635,4655,4635,5558
20241018,094300,3206791640,4630,4635,4635,4630,537
20241018,094200,3204303725,4635,4635,4650,4635,7288
20241018,094100,3170470290,4635,4620,4635,4620,3343
20241018,094000,3155008640,4620,4615,4620,4605,8919
20241018,093900,3113874015,4610,4620,4620,4605,312
20241018,093800,3112435615,4605,4615,4625,4605,6519
20241018,093700,3082397785,4615,4610,4630,4610,719
20241018,093600,3079081690,4610,4635,4640,4610,11474
20241018,093500,3025981725,4635,4625,4635,4625,2716
20241018,093400,3013412960,4620,4610,4625,4610,3354
20241018,093300,2997907600,4610,4610,4620,4610,5673
20241018,093200,2971740790,4610,4610,4620,4610,2128
20241018,093100,2961930600,4620,4590,4625,4585,4521
20241018,093000,2941127415,4590,4595,4600,4590,5825
20241018,092900,2914371080,4595,4600,4605,4595,3403
20241018,092800,2898711735,4600,4615,4625,4600,2645
20241018,092700,2886517145,4615,4615,4620,4605,229
20241018,092600,2885462105,4615,4615,4630,4605,6572
20241018,092500,2855122590,4620,4590,4620,4580,12133
20241018,092400,2799302975,4595,4580,4600,4565,15867
20241018,092300,2726688220,4570,4635,4635,4570,51350
20241018,092200,2490626460,4630,4625,4635,4620,6510
20241018,092100,2460511675,4625,4640,4640,4620,14312
20241018,092000,2394323510,4640,4645,4645,4635,1546
20241018,091900,2387154455,4640,4645,4650,4630,12417
20241018,091800,2329604015,4640,4635,4650,4625,14033
20241018,091700,2264599835,4645,4655,4655,4635,17628
20241018,091600,2182724955,4650,4660,4660,4650,6321
20241018,091500,2153302815,4665,4665,4665,4655,2510
20241018,091400,2141605955,4660,4680,4680,4660,16103
20241018,091300,2066471500,4685,4675,4690,4665,20553
20241018,091200,1970397385,4680,4695,4705,4680,23490
20241018,091100,1860262635,4695,4700,4725,4685,45623
20241018,091000,1645366320,4700,4685,4700,4680,18154
20241018,090900,1560201895,4680,4665,4690,4655,6653
20241018,090800,1529139105,4655,4685,4685,4655,12049
20241018,090700,1472927900,4685,4705,4710,4660,35129
20241018,090600,1308051680,4710,4665,4710,4660,40634
20241018,090500,1117322395,4660,4660,4675,4650,38239
20241018,090400,939025970,4655,4660,4670,4655,5947
20241018,090300,911303135,4660,4660,4670,4655,14615
20241018,090200,843179905,4660,4665,4675,4655,26379
20241018,090100,720216400,4665,4660,4730,4660,70584
20241018,090000,389340930,4665,4650,4665,4640,77381