stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,213500,4008646680,3960,3960,3960,3960,14293
20241018,213400,4008646680,3960,3960,3960,3960,0
20241018,213300,4008646680,3960,3960,3960,3960,0
20241018,213200,4008646680,3960,3960,3960,3960,0
20241018,213100,4008646680,3960,3960,3960,3960,0
20241018,213000,4008646680,3960,3960,3960,3960,0
20241018,212900,4008646680,3960,3960,3960,3960,0
20241018,212800,4008646680,3960,3960,3960,3960,0
20241018,212700,4008646680,3960,3960,3960,3960,0
20241018,212600,4008646680,3960,3960,3960,3960,0
20241018,212500,4008646680,3960,3960,3960,3960,0
20241018,212400,4008646680,3960,3960,3960,3960,0
20241018,212300,4008646680,3960,3960,3960,3960,0
20241018,212200,4008646680,3960,3960,3960,3960,0
20241018,212100,4008646680,3960,3960,3960,3960,0
20241018,212000,4008646680,3960,3960,3960,3960,0
20241018,211900,4008646680,3960,3960,3960,3960,0
20241018,211800,4008646680,3960,3960,3960,3960,0
20241018,211700,4008646680,3960,3960,3960,3960,0
20241018,211600,4008646680,3960,3960,3960,3960,0
20241018,211500,4008646680,3960,3960,3960,3960,0
20241018,211400,4008646680,3960,3960,3960,3960,0
20241018,211300,4008646680,3960,3960,3960,3960,0
20241018,211200,4008646680,3960,3960,3960,3960,0
20241018,211100,4008646680,3960,3960,3960,3960,0
20241018,211000,4008646680,3960,3960,3960,3960,0
20241018,210900,4008646680,3960,3960,3960,3960,0
20241018,210800,4008646680,3960,3960,3960,3960,0
20241018,210700,4008646680,3960,3960,3960,3960,0
20241018,210600,4008646680,3960,3960,3960,3960,0
20241018,210500,4008646680,3960,3960,3960,3960,14293
20241018,210400,4008646680,3960,3960,3960,3960,0
20241018,210300,4008646680,3960,3960,3960,3960,0
20241018,210200,4008646680,3960,3960,3960,3960,0
20241018,210100,4008646680,3960,3960,3960,3960,0
20241018,210000,4008646680,3960,3960,3960,3960,0
20241018,205900,4008646680,3960,3960,3960,3960,0
20241018,205800,4008646680,3960,3960,3960,3960,0
20241018,205700,4008646680,3960,3960,3960,3960,0
20241018,205600,4008646680,3960,3960,3960,3960,0
20241018,205500,4008646680,3960,3960,3960,3960,0
20241018,205400,4008646680,3960,3960,3960,3960,0
20241018,205300,4008646680,3960,3960,3960,3960,0
20241018,205200,4008646680,3960,3960,3960,3960,0
20241018,205100,4008646680,3960,3960,3960,3960,0
20241018,205000,4008646680,3960,3960,3960,3960,0
20241018,204900,4008646680,3960,3960,3960,3960,0
20241018,204800,4008646680,3960,3960,3960,3960,0
20241018,204700,4008646680,3960,3960,3960,3960,0
20241018,204600,4008646680,3960,3960,3960,3960,0
20241018,204500,4008646680,3960,3960,3960,3960,0
20241018,204400,4008646680,3960,3960,3960,3960,0
20241018,204300,4008646680,3960,3960,3960,3960,0
20241018,204200,4008646680,3960,3960,3960,3960,0
20241018,204100,4008646680,3960,3960,3960,3960,0
20241018,204000,4008646680,3960,3960,3960,3960,0
20241018,203900,4008646680,3960,3960,3960,3960,0
20241018,203800,4008646680,3960,3960,3960,3960,0
20241018,203700,4008646680,3960,3960,3960,3960,0
20241018,203600,4008646680,3960,3960,3960,3960,0
20241018,203500,4008646680,3960,3960,3960,3960,14293
20241018,203400,4008646680,3960,3960,3960,3960,0
20241018,203300,4008646680,3960,3960,3960,3960,0
20241018,203200,4008646680,3960,3960,3960,3960,0
20241018,203100,4008646680,3960,3960,3960,3960,0
20241018,203000,4008646680,3960,3960,3960,3960,0
20241018,202900,4008646680,3960,3960,3960,3960,0
20241018,202800,4008646680,3960,3960,3960,3960,0
20241018,202700,4008646680,3960,3960,3960,3960,0
20241018,202600,4008646680,3960,3960,3960,3960,0
20241018,202500,4008646680,3960,3960,3960,3960,0
20241018,202400,4008646680,3960,3960,3960,3960,0
20241018,202300,4008646680,3960,3960,3960,3960,0
20241018,202200,4008646680,3960,3960,3960,3960,0
20241018,202100,4008646680,3960,3960,3960,3960,0
20241018,202000,4008646680,3960,3960,3960,3960,0
20241018,201900,4008646680,3960,3960,3960,3960,0
20241018,201800,4008646680,3960,3960,3960,3960,0
20241018,201700,4008646680,3960,3960,3960,3960,0
20241018,201600,4008646680,3960,3960,3960,3960,0
20241018,201500,4008646680,3960,3960,3960,3960,0
20241018,201400,4008646680,3960,3960,3960,3960,0
20241018,201300,4008646680,3960,3960,3960,3960,0
20241018,201200,4008646680,3960,3960,3960,3960,0
20241018,201100,4008646680,3960,3960,3960,3960,0
20241018,201000,4008646680,3960,3960,3960,3960,0
20241018,200900,4008646680,3960,3960,3960,3960,0
20241018,200800,4008646680,3960,3960,3960,3960,0
20241018,200700,4008646680,3960,3960,3960,3960,0
20241018,200600,4008646680,3960,3960,3960,3960,0
20241018,200500,4008646680,3960,3960,3960,3960,14293
20241018,200400,4008646680,3960,3960,3960,3960,0
20241018,200300,4008646680,3960,3960,3960,3960,0
20241018,200200,4008646680,3960,3960,3960,3960,0
20241018,200100,4008646680,3960,3960,3960,3960,0
20241018,200000,4008646680,3960,3960,3960,3960,0
20241018,195900,4008646680,3960,3960,3960,3960,0
20241018,195800,4008646680,3960,3960,3960,3960,0
20241018,195700,4008646680,3960,3960,3960,3960,0
20241018,195600,4008646680,3960,3960,3960,3960,0
20241018,195500,4008646680,3960,3960,3960,3960,0
20241018,195400,4008646680,3960,3960,3960,3960,0
20241018,195300,4008646680,3960,3960,3960,3960,0
20241018,195200,4008646680,3960,3960,3960,3960,0
20241018,195100,4008646680,3960,3960,3960,3960,0
20241018,195000,4008646680,3960,3960,3960,3960,0
20241018,194900,4008646680,3960,3960,3960,3960,0
20241018,194800,4008646680,3960,3960,3960,3960,0
20241018,194700,4008646680,3960,3960,3960,3960,0
20241018,194600,4008646680,3960,3960,3960,3960,0
20241018,194500,4008646680,3960,3960,3960,3960,0
20241018,194400,4008646680,3960,3960,3960,3960,0
20241018,194300,4008646680,3960,3960,3960,3960,0
20241018,194200,4008646680,3960,3960,3960,3960,0
20241018,194100,4008646680,3960,3960,3960,3960,0
20241018,194000,4008646680,3960,3960,3960,3960,0
20241018,193900,4008646680,3960,3960,3960,3960,0
20241018,193800,4008646680,3960,3960,3960,3960,0
20241018,193700,4008646680,3960,3960,3960,3960,0
20241018,193600,4008646680,3960,3960,3960,3960,0
20241018,193500,4008646680,3960,3960,3960,3960,14293
20241018,193400,4008646680,3960,3960,3960,3960,0
20241018,193300,4008646680,3960,3960,3960,3960,0
20241018,193200,4008646680,3960,3960,3960,3960,0
20241018,193100,4008646680,3960,3960,3960,3960,0
20241018,193000,4008646680,3960,3960,3960,3960,0
20241018,192900,4008646680,3960,3960,3960,3960,0
20241018,192800,4008646680,3960,3960,3960,3960,0
20241018,192700,4008646680,3960,3960,3960,3960,0
20241018,192600,4008646680,3960,3960,3960,3960,0
20241018,192500,4008646680,3960,3960,3960,3960,0
20241018,192400,4008646680,3960,3960,3960,3960,0
20241018,192300,4008646680,3960,3960,3960,3960,0
20241018,192200,4008646680,3960,3960,3960,3960,0
20241018,192100,4008646680,3960,3960,3960,3960,0
20241018,192000,4008646680,3960,3960,3960,3960,0
20241018,191900,4008646680,3960,3960,3960,3960,0
20241018,191800,4008646680,3960,3960,3960,3960,0
20241018,191700,4008646680,3960,3960,3960,3960,0
20241018,191600,4008646680,3960,3960,3960,3960,0
20241018,191500,4008646680,3960,3960,3960,3960,0
20241018,191400,4008646680,3960,3960,3960,3960,0
20241018,191300,4008646680,3960,3960,3960,3960,0
20241018,191200,4008646680,3960,3960,3960,3960,0
20241018,191100,4008646680,3960,3960,3960,3960,0
20241018,191000,4008646680,3960,3960,3960,3960,0
20241018,190900,4008646680,3960,3960,3960,3960,0
20241018,190800,4008646680,3960,3960,3960,3960,0
20241018,190700,4008646680,3960,3960,3960,3960,0
20241018,190600,4008646680,3960,3960,3960,3960,0
20241018,190500,4008646680,3960,3960,3960,3960,14293
20241018,190400,4008646680,3960,3960,3960,3960,0
20241018,190300,4008646680,3960,3960,3960,3960,0
20241018,190200,4008646680,3960,3960,3960,3960,0
20241018,190100,4008646680,3960,3960,3960,3960,0
20241018,190000,4008646680,3960,3960,3960,3960,0
20241018,185900,4008646680,3960,3960,3960,3960,0
20241018,185800,4008646680,3960,3960,3960,3960,0
20241018,185700,4008646680,3960,3960,3960,3960,0
20241018,185600,4008646680,3960,3960,3960,3960,0
20241018,185500,4008646680,3960,3960,3960,3960,0
20241018,185400,4008646680,3960,3960,3960,3960,0
20241018,185300,4008646680,3960,3960,3960,3960,0
20241018,185200,4008646680,3960,3960,3960,3960,0
20241018,185100,4008646680,3960,3960,3960,3960,0
20241018,185000,4008646680,3960,3960,3960,3960,0
20241018,184900,4008646680,3960,3960,3960,3960,0
20241018,184800,4008646680,3960,3960,3960,3960,0
20241018,184700,4008646680,3960,3960,3960,3960,0
20241018,184600,4008646680,3960,3960,3960,3960,0
20241018,184500,4008646680,3960,3960,3960,3960,0
20241018,184400,4008646680,3960,3960,3960,3960,0
20241018,184300,4008646680,3960,3960,3960,3960,0
20241018,184200,4008646680,3960,3960,3960,3960,0
20241018,184100,4008646680,3960,3960,3960,3960,0
20241018,184000,4008646680,3960,3960,3960,3960,0
20241018,183900,4008646680,3960,3960,3960,3960,0
20241018,183800,4008646680,3960,3960,3960,3960,0
20241018,183700,4008646680,3960,3960,3960,3960,0
20241018,183600,4008646680,3960,3960,3960,3960,0
20241018,183500,4008646680,3960,3960,3960,3960,14293
20241018,183400,4008646680,3960,3960,3960,3960,0
20241018,183300,4008646680,3960,3960,3960,3960,0
20241018,183200,4008646680,3960,3960,3960,3960,0
20241018,183100,4008646680,3960,3960,3960,3960,0
20241018,183000,4008646680,3960,3960,3960,3960,0
20241018,182900,4008646680,3960,3960,3960,3960,0
20241018,182800,4008646680,3960,3960,3960,3960,0
20241018,182700,4008646680,3960,3960,3960,3960,0
20241018,182600,4008646680,3960,3960,3960,3960,0
20241018,182500,4008646680,3960,3960,3960,3960,0
20241018,182400,4008646680,3960,3960,3960,3960,0
20241018,182300,4008646680,3960,3960,3960,3960,0
20241018,182200,4008646680,3960,3960,3960,3960,0
20241018,182100,4008646680,3960,3960,3960,3960,0
20241018,182000,4008646680,3960,3960,3960,3960,0
20241018,181900,4008646680,3960,3960,3960,3960,0
20241018,181800,4008646680,3960,3960,3960,3960,0
20241018,181700,4008646680,3960,3960,3960,3960,0
20241018,181600,4008646680,3960,3960,3960,3960,0
20241018,181500,4008646680,3960,3960,3960,3960,0
20241018,181400,4008646680,3960,3960,3960,3960,0
20241018,181300,4008646680,3960,3960,3960,3960,0
20241018,181200,4008646680,3960,3960,3960,3960,0
20241018,181100,4008646680,3960,3960,3960,3960,0
20241018,181000,4008646680,3960,3960,3960,3960,0
20241018,180900,4008646680,3960,3960,3960,3960,0
20241018,180800,4008646680,3960,3960,3960,3960,0
20241018,180700,4008646680,3960,3960,3960,3960,0
20241018,180600,4008646680,3960,3960,3960,3960,0
20241018,180500,4008646680,3960,3960,3960,3960,14293
20241018,180400,4008646680,3960,3960,3960,3960,0
20241018,180300,4008646680,3960,3960,3960,3960,0
20241018,180200,4008646680,3960,3960,3960,3960,0
20241018,180100,4008646680,3960,3960,3960,3960,0
20241018,180000,4008646680,3960,3960,3960,3960,0
20241018,175900,4008646680,3960,3960,3960,3960,0
20241018,175800,4008646680,3960,3960,3960,3960,0
20241018,175700,4008646680,3960,3960,3960,3960,0
20241018,175600,4008646680,3960,3960,3960,3960,0
20241018,175500,4008646680,3960,3960,3960,3960,0
20241018,175400,4008646680,3960,3960,3960,3960,0
20241018,175300,4008646680,3960,3960,3960,3960,0
20241018,175200,4008646680,3960,3960,3960,3960,0
20241018,175100,4008646680,3960,3960,3960,3960,0
20241018,175000,4008646680,3960,3960,3960,3960,0
20241018,174900,4008646680,3960,3960,3960,3960,0
20241018,174800,4008646680,3960,3960,3960,3960,0
20241018,174700,4008646680,3960,3960,3960,3960,0
20241018,174600,4008646680,3960,3960,3960,3960,0
20241018,174500,4008646680,3960,3960,3960,3960,0
20241018,174400,4008646680,3960,3960,3960,3960,0
20241018,174300,4008646680,3960,3960,3960,3960,0
20241018,174200,4008646680,3960,3960,3960,3960,0
20241018,174100,4008646680,3960,3960,3960,3960,0
20241018,174000,4008646680,3960,3960,3960,3960,0
20241018,173900,4008646680,3960,3960,3960,3960,0
20241018,173800,4008646680,3960,3960,3960,3960,0
20241018,173700,4008646680,3960,3960,3960,3960,0
20241018,173600,4008646680,3960,3960,3960,3960,0
20241018,173500,4008646680,3960,3960,3960,3960,14293
20241018,173400,4008646680,3960,3960,3960,3960,0
20241018,173300,4008646680,3960,3960,3960,3960,0
20241018,173200,4008646680,3960,3960,3960,3960,0
20241018,173100,4008646680,3960,3960,3960,3960,0
20241018,173000,4008646680,3960,3960,3960,3960,0
20241018,172900,4008646680,3960,3960,3960,3960,0
20241018,172800,4008646680,3960,3960,3960,3960,0
20241018,172700,4008646680,3960,3960,3960,3960,0
20241018,172600,4008646680,3960,3960,3960,3960,0
20241018,172500,4008646680,3960,3960,3960,3960,0
20241018,172400,4008646680,3960,3960,3960,3960,0
20241018,172300,4008646680,3960,3960,3960,3960,0
20241018,172200,4008646680,3960,3960,3960,3960,0
20241018,172100,4008646680,3960,3960,3960,3960,0
20241018,172000,4008646680,3960,3960,3960,3960,0
20241018,171900,4008646680,3960,3960,3960,3960,0
20241018,171800,4008646680,3960,3960,3960,3960,0
20241018,171700,4008646680,3960,3960,3960,3960,0
20241018,171600,4008646680,3960,3960,3960,3960,0
20241018,171500,4008646680,3960,3960,3960,3960,0
20241018,171400,4008646680,3960,3960,3960,3960,0
20241018,171300,4008646680,3960,3960,3960,3960,0
20241018,171200,4008646680,3960,3960,3960,3960,0
20241018,171100,4008646680,3960,3960,3960,3960,0
20241018,171000,4008646680,3960,3960,3960,3960,0
20241018,170900,4008646680,3960,3960,3960,3960,0
20241018,170800,4008646680,3960,3960,3960,3960,0
20241018,170700,4008646680,3960,3960,3960,3960,0
20241018,170600,4008646680,3960,3960,3960,3960,0
20241018,170500,4008646680,3960,3960,3960,3960,14293
20241018,170400,4008646680,3960,3960,3960,3960,0
20241018,170300,4008646680,3960,3960,3960,3960,0
20241018,170200,4008646680,3960,3960,3960,3960,0
20241018,170100,4008646680,3960,3960,3960,3960,0
20241018,170000,4008646680,3960,3960,3960,3960,0
20241018,165900,4008646680,3960,3960,3960,3960,0
20241018,165800,4008646680,3960,3960,3960,3960,0
20241018,165700,4008646680,3960,3960,3960,3960,0
20241018,165600,4008646680,3960,3960,3960,3960,0
20241018,165500,4008646680,3960,3960,3960,3960,0
20241018,165400,4008646680,3960,3960,3960,3960,0
20241018,165300,4008646680,3960,3960,3960,3960,0
20241018,165200,4008646680,3960,3960,3960,3960,0
20241018,165100,4008646680,3960,3960,3960,3960,0
20241018,165000,4008646680,3960,3960,3960,3960,0
20241018,164900,4008646680,3960,3960,3960,3960,0
20241018,164800,4008646680,3960,3960,3960,3960,0
20241018,164700,4008646680,3960,3960,3960,3960,0
20241018,164600,4008646680,3960,3960,3960,3960,0
20241018,164500,4008646680,3960,3960,3960,3960,0
20241018,164400,4008646680,3960,3960,3960,3960,0
20241018,164300,4008646680,3960,3960,3960,3960,0
20241018,164200,4008646680,3960,3960,3960,3960,0
20241018,164100,4008646680,3960,3960,3960,3960,0
20241018,164000,4008646680,3960,3960,3960,3960,0
20241018,163900,4008646680,3960,3960,3960,3960,0
20241018,163800,4008646680,3960,3960,3960,3960,0
20241018,163700,4008646680,3960,3960,3960,3960,0
20241018,163600,4008646680,3960,3960,3960,3960,0
20241018,163500,4008646680,3960,3960,3960,3960,14293
20241018,163400,4008646680,3960,3960,3960,3960,0
20241018,163300,4008646680,3960,3960,3960,3960,0
20241018,163200,4008646680,3960,3960,3960,3960,0
20241018,163100,4008646680,3960,3960,3960,3960,0
20241018,163000,4008646680,3960,3960,3960,3960,0
20241018,162900,4008646680,3960,3960,3960,3960,0
20241018,162800,4008646680,3960,3960,3960,3960,0
20241018,162700,4008646680,3960,3960,3960,3960,0
20241018,162600,4008646680,3960,3960,3960,3960,0
20241018,162500,4008646680,3960,3960,3960,3960,0
20241018,162400,4008646680,3960,3960,3960,3960,0
20241018,162300,4008646680,3960,3960,3960,3960,0
20241018,162200,4008646680,3960,3960,3960,3960,0
20241018,162100,4008646680,3960,3960,3960,3960,0
20241018,162000,4008646680,3960,3960,3960,3960,0
20241018,161900,4008646680,3960,3960,3960,3960,0
20241018,161800,4008646680,3960,3960,3960,3960,0
20241018,161700,4008646680,3960,3960,3960,3960,0
20241018,161600,4008646680,3960,3960,3960,3960,0
20241018,161500,4008646680,3960,3960,3960,3960,0
20241018,161400,4008646680,3960,3960,3960,3960,0
20241018,161300,4008646680,3960,3960,3960,3960,0
20241018,161200,4008646680,3960,3960,3960,3960,0
20241018,161100,4008646680,3960,3960,3960,3960,0
20241018,161000,4008646680,3960,3960,3960,3960,0
20241018,160900,4008646680,3960,3960,3960,3960,0
20241018,160800,4008646680,3960,3960,3960,3960,0
20241018,160700,4008646680,3960,3960,3960,3960,0
20241018,160600,4008646680,3960,3960,3960,3960,0
20241018,160500,4008646680,3960,3960,3960,3960,14293
20241018,160400,4008646680,3960,3960,3960,3960,0
20241018,160300,4008646680,3960,3960,3960,3960,0
20241018,160200,4008646680,3960,3960,3960,3960,0
20241018,160100,4008646680,3960,3960,3960,3960,0
20241018,160000,4008646680,3960,3960,3960,3960,0
20241018,155900,4008646680,3960,3960,3960,3960,0
20241018,155800,4008646680,3960,3960,3960,3960,0
20241018,155700,4008646680,3960,3960,3960,3960,0
20241018,155600,4008646680,3960,3960,3960,3960,0
20241018,155500,4008646680,3960,3960,3960,3960,0
20241018,155400,4008646680,3960,3960,3960,3960,0
20241018,155300,4008646680,3960,3960,3960,3960,0
20241018,155200,4008646680,3960,3960,3960,3960,0
20241018,155100,4008646680,3960,3960,3960,3960,0
20241018,155000,4008646680,3960,3960,3960,3960,0
20241018,154900,4008646680,3960,3960,3960,3960,0
20241018,154800,4008646680,3960,3960,3960,3960,0
20241018,154700,4008646680,3960,3960,3960,3960,0
20241018,154600,4008646680,3960,3960,3960,3960,0
20241018,154500,4008646680,3960,3960,3960,3960,0
20241018,154400,4008646680,3960,3960,3960,3960,0
20241018,154300,4008646680,3960,3960,3960,3960,0
20241018,154200,4008646680,3960,3960,3960,3960,0
20241018,154100,4008646680,3960,3960,3960,3960,0
20241018,154000,4008646680,3960,3960,3960,3960,0
20241018,153900,4008646680,3960,3960,3960,3960,0
20241018,153800,4008646680,3960,3960,3960,3960,0
20241018,153700,4008646680,3960,3960,3960,3960,0
20241018,153600,4008646680,3960,3960,3960,3960,0
20241018,153500,4008646680,3960,3960,3960,3960,14293
20241018,153400,4008646680,3960,3960,3960,3960,0
20241018,153300,4008646680,3960,3960,3960,3960,0
20241018,153200,4008646680,3960,3960,3960,3960,0
20241018,153100,4008646680,3960,3960,3960,3960,0
20241018,153000,4008646680,3960,3960,3960,3960,14293
20241018,152900,3952046400,3980,3980,3980,3980,0
20241018,152800,3952046400,3980,3980,3980,3980,0
20241018,152700,3952046400,3980,3980,3980,3980,0
20241018,152600,3952046400,3980,3980,3980,3980,0
20241018,152500,3952046400,3980,3980,3980,3980,0
20241018,152400,3952046400,3980,3980,3980,3980,0
20241018,152300,3952046400,3980,3980,3980,3980,0
20241018,152200,3952046400,3980,3980,3980,3980,0
20241018,152100,3952046400,3980,3980,3980,3980,0
20241018,152000,3952046400,3980,3980,3980,3980,0
20241018,151900,3952046400,3980,3970,3980,3965,1585
20241018,151800,3945747910,3980,3970,3980,3960,1423
20241018,151700,3940110010,3975,3990,3995,3955,9333
20241018,151600,3903080305,3980,3990,3990,3975,2373
20241018,151500,3893635850,3985,3965,3990,3960,1979
20241018,151400,3885768380,3970,3975,3975,3970,12
20241018,151300,3885720730,3960,3980,3980,3955,1462
20241018,151200,3879932050,3980,3960,3980,3955,1872
20241018,151100,3872526790,3980,3965,3980,3960,6097
20241018,151000,3848361510,3965,3970,3985,3960,833
20241018,150900,3845060350,3985,3985,3985,3965,3312
20241018,150800,3831915685,3975,3985,3990,3975,1794
20241018,150700,3824772365,3985,3995,3995,3985,608
20241018,150600,3822348130,3990,3990,4000,3990,197
20241018,150500,3821561455,3995,3995,4000,3990,350
20241018,150400,3820164665,3990,3995,3995,3985,950
20241018,150300,3816375695,3995,4000,4000,3990,839
20241018,150200,3813027045,3995,3995,4000,3995,963
20241018,150100,3809178310,4000,3995,4000,3995,123
20241018,150000,3808686630,4000,4005,4005,3990,1331
20241018,145900,3803367435,4005,4010,4010,4005,125
20241018,145800,3802866210,4015,4005,4015,3995,92
20241018,145700,3802497745,4000,3995,4005,3985,2010
20241018,145600,3794483665,3995,4000,4000,3995,533
20241018,145500,3792353710,4015,4015,4015,4015,0
20241018,145400,3792353710,4015,4015,4015,4005,1358
20241018,145300,3786914830,4000,4010,4015,4000,903
20241018,145200,3783293880,4010,4015,4015,4005,313
20241018,145100,3782038725,4000,4000,4010,4000,453
20241018,145000,3780224175,4000,3995,4000,3995,2621
20241018,144900,3769748625,3995,3995,3995,3990,285
20241018,144800,3768610055,3990,3985,3990,3985,96
20241018,144700,3768227320,3985,3980,3985,3980,1116
20241018,144600,3763783640,3985,3980,3985,3980,1322
20241018,144500,3758520780,3980,3980,3980,3980,520
20241018,144400,3756451180,3965,3990,3990,3955,6436
20241018,144300,3730944375,3990,3985,3990,3985,143
20241018,144200,3730374430,3990,4000,4000,3990,1203
20241018,144100,3725571855,4000,4000,4000,3995,74
20241018,144000,3725275860,3990,4000,4000,3990,2759
20241018,143900,3714261555,3995,4010,4010,3990,3877
20241018,143800,3698764980,4010,4015,4015,4010,454
20241018,143700,3696944360,4015,4035,4035,4015,701
20241018,143600,3694127550,4040,4030,4040,4030,1000
20241018,143500,3690092030,4030,4040,4045,4030,1662
20241018,143400,3683382155,4030,4010,4030,4010,3641
20241018,143300,3668718745,4005,4005,4010,4005,1450
20241018,143200,3662911445,4005,4005,4005,4005,524
20241018,143100,3660812825,4005,4005,4005,4000,106
20241018,143000,3660388300,4015,4015,4015,4015,96
20241018,142900,3660002860,4015,4015,4015,4015,0
20241018,142800,3660002860,4015,4020,4020,4015,11
20241018,142700,3659958645,4020,4005,4020,4005,1665
20241018,142600,3653278125,3990,4015,4015,3985,4225
20241018,142500,3636398735,4015,4020,4020,4015,54
20241018,142400,3636181855,4020,4015,4020,4015,23
20241018,142300,3636089485,4015,4015,4015,4015,15
20241018,142200,3636029260,4015,4030,4030,4015,110
20241018,142100,3635587540,4030,4030,4030,4030,8
20241018,142000,3635555300,4030,4030,4030,4030,25
20241018,141900,3635454550,4010,4010,4040,4010,1492
20241018,141800,3629441285,4010,4035,4035,4010,1548
20241018,141700,3623232315,4020,4035,4035,4020,1406
20241018,141600,3617580025,4035,4050,4055,4020,2464
20241018,141500,3607664585,4055,4025,4055,4025,3298
20241018,141400,3594355960,4025,4025,4025,4025,35
20241018,141300,3594215085,4025,4050,4050,4010,5399
20241018,141200,3572435490,4045,4050,4055,4045,2140
20241018,141100,3563771040,4050,4025,4050,4025,4652
20241018,141000,3544980120,4025,4025,4030,4020,901
20241018,140900,3541351115,4025,4030,4035,4020,2916
20241018,140800,3529614910,4030,4020,4045,4020,16254
20241018,140700,3464108105,4020,4005,4020,4005,10368
20241018,140600,3422539005,4010,4005,4010,4005,9251
20241018,140500,3385472190,4005,3985,4005,3985,3285
20241018,140400,3372343340,3970,3970,3970,3960,2227
20241018,140300,3363519755,3970,3960,3970,3960,850
20241018,140200,3360148180,3960,3965,3965,3960,30
20241018,140100,3360029365,3970,3970,3970,3955,279
20241018,140000,3358923515,3965,3955,3965,3955,600
20241018,135900,3356546435,3955,3955,3960,3955,117
20241018,135800,3356083675,3960,3960,3960,3960,178
20241018,135700,3355378795,3965,3970,3970,3960,726
20241018,135600,3352501220,3970,3975,3990,3970,691
20241018,135500,3349755160,3975,3965,3990,3965,827
20241018,135400,3346471210,3965,3980,3980,3965,1724
20241018,135300,3339615005,3975,4000,4000,3975,230
20241018,135200,3338696820,4000,3995,4000,3990,1959
20241018,135100,3330869265,4000,3980,4000,3975,4702
20241018,135000,3312107785,3970,3965,4005,3965,11255
20241018,134900,3267164150,3965,3945,3965,3945,1404
20241018,134800,3261605100,3945,3925,3945,3925,513
20241018,134700,3259581335,3925,3925,3945,3925,878
20241018,134600,3256123785,3920,3915,3920,3915,321
20241018,134500,3254865785,3915,3915,3915,3915,56
20241018,134400,3254646545,3915,3915,3915,3915,63
20241018,134300,3254399900,3910,3915,3915,3910,232
20241018,134200,3253491935,3915,3915,3915,3915,1
20241018,134100,3253488020,3915,3915,3915,3915,41
20241018,134000,3253327505,3915,3915,3915,3915,40
20241018,133900,3253170905,3910,3910,3910,3910,0
20241018,133800,3253170905,3910,3910,3910,3905,1168
20241018,133700,3248605525,3910,3915,3915,3910,132
20241018,133600,3248089155,3910,3905,3910,3905,575
20241018,133500,3245843650,3890,3895,3895,3890,18
20241018,133400,3245773555,3890,3900,3900,3890,5020
20241018,133300,3226210190,3895,3900,3910,3895,35
20241018,133200,3226073610,3900,3900,3900,3895,338
20241018,133100,3224756595,3900,3900,3900,3900,219
20241018,133000,3223902495,3885,3915,3915,3885,1856
20241018,132900,3216664660,3915,3910,3915,3880,3371
20241018,132800,3203551985,3910,3905,3910,3900,408
20241018,132700,3201960055,3910,3955,3955,3875,14917
20241018,132600,3143744050,3955,3960,3960,3955,11
20241018,132500,3143700495,3960,3965,3965,3945,108
20241018,132400,3143273890,3965,3970,3970,3945,36
20241018,132300,3143131100,3970,3965,3970,3945,1867
20241018,132200,3135758325,3965,3965,3965,3945,50
20241018,132100,3135560715,3965,3960,3965,3960,696
20241018,132000,3132804460,3960,3945,3960,3935,707
20241018,131900,3130012235,3935,3930,3940,3925,5105
20241018,131800,3109956210,3930,3935,3935,3930,916
20241018,131700,3106356320,3940,3940,3940,3930,55
20241018,131600,3106139890,3940,3940,3940,3940,3
20241018,131500,3106128070,3930,3935,3940,3930,1003
20241018,131400,3102186220,3930,3940,3940,3930,1270
20241018,131300,3097195060,3945,3925,3945,3925,507
20241018,131200,3095199965,3925,3920,3940,3920,321
20241018,131100,3093940640,3955,3955,3955,3955,0
20241018,131000,3093940640,3955,3915,3955,3910,406
20241018,130900,3092336490,3930,3940,3940,3930,22
20241018,130800,3092249930,3950,3960,3960,3930,254
20241018,130700,3091251560,3960,3915,3960,3900,824
20241018,130600,3088024025,3900,3900,3900,3900,0
20241018,130500,3088024025,3900,3900,3900,3900,144
20241018,130400,3087462425,3900,3900,3900,3895,218
20241018,130300,3086612560,3895,3900,3900,3895,1198
20241018,130200,3081941195,3905,3910,3910,3905,1365
20241018,130100,3076610865,3905,3915,3915,3905,541
20241018,130000,3074498060,3905,3905,3905,3905,305
20241018,125900,3073307035,3905,3910,3920,3900,5354
20241018,125800,3052392945,3910,3925,3925,3910,3005
20241018,125700,3040633945,3925,3930,3930,3920,447
20241018,125600,3038879710,3930,3930,3930,3930,1702
20241018,125500,3032190850,3930,3935,3935,3930,3067
20241018,125400,3020126500,3935,3945,3945,3935,1999
20241018,125300,3012246240,3945,3950,3950,3945,25
20241018,125200,3012147600,3965,3965,3965,3965,500
20241018,125100,3010165100,3965,3955,3965,3945,504
20241018,125000,3008169275,3950,3945,3950,3945,11
20241018,124900,3008125875,3945,3945,3945,3945,1002
20241018,124800,3004172985,3945,3945,3945,3945,772
20241018,124700,3001127445,3945,3945,3945,3945,0
20241018,124600,3001127445,3945,3950,3950,3945,2813
20241018,124500,2990029270,3950,3955,3965,3950,25
20241018,124400,2989930405,3965,3965,3965,3965,1
20241018,124300,2989926440,3960,3960,3960,3960,1081
20241018,124200,2985645680,3960,3945,3960,3945,426
20241018,124100,2983963585,3950,3940,3950,3940,396
20241018,124000,2982401860,3945,3950,3950,3940,700
20241018,123900,2979642720,3945,3945,3945,3945,379
20241018,123800,2978147565,3940,3950,3950,3940,1334
20241018,123700,2972885290,3950,3955,3955,3950,7
20241018,123600,2972857630,3955,3955,3955,3950,2706
20241018,123500,2962166365,3960,3980,3980,3960,234
20241018,123400,2961239640,3960,3960,3985,3960,280
20241018,123300,2960130795,3965,3970,3970,3965,1372
20241018,123200,2954690390,3970,3975,3975,3970,23
20241018,123100,2954599005,3975,3985,3985,3975,61
20241018,123000,2954356280,3985,3980,3985,3980,203
20241018,122900,2953548335,3980,3965,3980,3965,2
20241018,122800,2953540390,3965,3965,3965,3965,150
20241018,122700,2952945640,3965,3970,3970,3965,2217
20241018,122600,2944152680,3970,3960,3985,3960,3
20241018,122500,2944140765,3985,3985,3985,3960,1724
20241018,122400,2937309235,3985,3985,3985,3985,1
20241018,122300,2937305250,3965,3965,3965,3965,1146
20241018,122200,2932761360,3965,3985,3985,3965,3
20241018,122100,2932749425,3985,3970,3985,3960,31
20241018,122000,2932626625,3985,3980,3985,3980,32
20241018,121900,2932499140,3975,3975,3975,3975,2
20241018,121800,2932491190,3975,3970,3975,3970,17
20241018,121700,2932423625,3955,3955,3955,3955,264
20241018,121600,2931379505,3955,3975,3975,3955,222
20241018,121500,2930499455,3975,3975,3975,3975,13
20241018,121400,2930447780,3975,3975,3975,3975,160
20241018,121300,2929811780,3950,3955,3975,3950,55
20241018,121200,2929594000,3955,3960,3975,3955,293
20241018,121100,2928434975,3955,3975,3975,3955,81
20241018,121000,2928113020,3955,3950,3955,3950,1092
20241018,120900,2923796915,3955,3955,3955,3950,1304
20241018,120800,2918640940,3955,3960,3960,3955,1593
20241018,120700,2912333955,3965,3965,3965,3965,64
20241018,120600,2912080195,3965,3965,3975,3960,216
20241018,120500,2911224235,3965,3975,3975,3960,454
20241018,120400,2909426115,3965,3975,3975,3965,70
20241018,120300,2909148065,3975,3970,3975,3965,5172
20241018,120200,2888616635,3970,3970,3975,3970,5
20241018,120100,2888596775,3975,3975,3975,3975,4
20241018,120000,2888580875,3970,3980,3980,3970,721
20241018,115900,2885718425,3970,3970,3970,3970,949
20241018,115800,2881950895,3970,3970,3970,3970,1
20241018,115700,2881946925,3980,3975,3980,3970,1201
20241018,115600,2877168875,3970,3970,3980,3970,1132
20241018,115500,2872674725,3970,3970,3970,3970,0
20241018,115400,2872674725,3970,3970,3975,3970,1499
20241018,115300,2866723645,3970,3970,3970,3970,101
20241018,115200,2866322675,3975,3975,3975,3975,12
20241018,115100,2866274975,3970,3970,3970,3970,0
20241018,115000,2866274975,3970,3980,3980,3970,144
20241018,114900,2865702705,3980,3980,3980,3970,250
20241018,114800,2864707825,3980,3980,3980,3980,371
20241018,114700,2863231245,3970,3980,3980,3970,127
20241018,114600,2862725805,3970,3970,3970,3970,271
20241018,114500,2861649935,3980,3975,3980,3970,1051
20241018,114400,2857477015,3980,3980,3980,3980,124
20241018,114300,2856983495,3980,3975,3980,3975,369
20241018,114200,2855514880,3970,3970,3970,3970,94
20241018,114100,2855141700,3970,3970,3970,3970,267
20241018,114000,2854081710,3970,3965,3970,3965,972
20241018,113900,2850224780,3965,3960,3965,3960,57
20241018,113800,2849998975,3960,3965,3965,3960,144
20241018,113700,2849428225,3970,3960,3970,3960,26
20241018,113600,2849325015,3960,3975,3975,3960,6648
20241018,113500,2822976535,3980,3985,3985,3980,608
20241018,113400,2820555930,3990,3985,3990,3985,486
20241018,113300,2818618810,3985,3985,3985,3985,256
20241018,113200,2817598650,3985,3990,3990,3985,1321
20241018,113100,2812333415,3990,3990,3990,3990,102
20241018,113000,2811926435,4000,4000,4000,4000,127
20241018,112900,2811418435,3990,3990,4000,3990,557
20241018,112800,2809195995,4005,4005,4005,4005,26
20241018,112700,2809091865,4010,3995,4010,3995,40
20241018,112600,2808931540,3985,4010,4010,3985,2001
20241018,112500,2800937575,3990,4010,4010,3990,103
20241018,112400,2800526565,3995,3995,3995,3995,290
20241018,112300,2799368015,3995,3995,4005,3995,354
20241018,112200,2797952535,3990,3990,3990,3990,202
20241018,112100,2797146555,3995,3995,3995,3995,894
20241018,112000,2793575025,4005,4005,4005,3995,149
20241018,111900,2792978760,4005,3995,4005,3995,506
20241018,111800,2790953430,4005,4000,4005,3995,1002
20241018,111700,2786950270,4010,4010,4010,3995,202
20241018,111600,2786141915,4010,3995,4010,3990,2235
20241018,111500,2777207220,4010,3995,4010,3995,79
20241018,111400,2776891570,3995,3995,3995,3990,614
20241018,111300,2774438660,3990,3990,3990,3990,143
20241018,111200,2773868090,3990,3995,3995,3990,932
20241018,111100,2770146650,4000,4010,4010,4000,2609
20241018,111000,2759709640,4000,4005,4005,4000,2821
20241018,110900,2748420960,4010,4015,4015,4010,1616
20241018,110800,2741940785,4010,4010,4015,4005,1511
20241018,110700,2735880765,4010,4000,4010,4000,849
20241018,110600,2732481070,4000,3995,4000,3995,390
20241018,110500,2730922100,3995,3985,4000,3985,42
20241018,110400,2730754255,4000,4010,4010,3975,4743
20241018,110300,2711843400,4010,4020,4025,4005,919
20241018,110200,2708150540,4025,4020,4025,4015,2173
20241018,110100,2699417205,4020,4015,4020,4015,1042
20241018,110000,2695229865,4015,4010,4015,4010,822
20241018,105900,2691930070,4015,4015,4015,4015,452
20241018,105800,2690115290,4010,3985,4015,3985,890
20241018,105700,2686549360,3990,3990,3990,3990,0
20241018,105600,2686549360,3990,3985,3990,3970,2887
20241018,105500,2675083815,3985,3985,3985,3985,281
20241018,105400,2673964030,3980,3980,3995,3975,859
20241018,105300,2670544525,3980,3985,3990,3980,970
20241018,105200,2666676095,3985,3995,4000,3985,1184
20241018,105100,2661951705,3995,4005,4005,3995,348
20241018,105000,2660560705,3995,4005,4005,3995,269
20241018,104900,2659485990,4000,4000,4005,4000,457
20241018,104800,2657657980,4000,4000,4000,3995,156
20241018,104700,2657034330,4000,4000,4005,3990,1563
20241018,104600,2650795040,3995,3995,4000,3995,660
20241018,104500,2648157140,3995,4015,4015,3995,7454
20241018,104400,2618319600,4020,4020,4020,4020,0
20241018,104300,2618319600,4020,4010,4020,4010,48
20241018,104200,2618127090,4005,4020,4020,4005,306
20241018,104100,2616900635,4020,4020,4020,4005,2219
20241018,104000,2608006310,4020,4015,4020,4015,1036
20241018,103900,2603846755,4020,4005,4020,4005,957
20241018,103800,2600005700,4005,4005,4020,4005,1224
20241018,103700,2595102710,4005,4010,4030,4005,1540
20241018,103600,2588930895,4010,4030,4030,4010,1957
20241018,103500,2581068860,4040,4025,4040,4020,72
20241018,103400,2580778575,4025,4045,4050,4025,2121
20241018,103300,2572217810,4040,4045,4050,4040,1113
20241018,103200,2567714040,4045,4050,4050,4045,152
20241018,103100,2567099135,4040,4040,4050,4035,622
20241018,103000,2564584315,4040,4050,4050,4040,417
20241018,102900,2562898810,4050,4060,4060,4045,720
20241018,102800,2559983610,4065,4045,4065,4040,3072
20241018,102700,2547544500,4055,4035,4055,4035,91
20241018,102600,2547176895,4060,4070,4070,4030,3840
20241018,102500,2531628875,4060,4075,4085,4055,2365
20241018,102400,2522008480,4060,4040,4100,4040,25686
20241018,102300,2417326840,4035,4015,4040,4015,1921
20241018,102200,2409600885,4005,4015,4015,4000,3382
20241018,102100,2396051330,4005,4005,4015,4000,333
20241018,102000,2394717785,4015,4010,4015,3995,846
20241018,101900,2391329805,4010,4020,4020,4000,523
20241018,101800,2389232615,4020,4000,4020,4000,2180
20241018,101700,2380509535,4000,4015,4020,4000,3842
20241018,101600,2365115190,4020,4015,4020,4015,374
20241018,101500,2363613365,4005,4030,4035,4005,4735
20241018,101400,2344590905,4030,4050,4055,4030,4403
20241018,101300,2326770055,4055,4045,4060,4045,1166
20241018,101200,2322044745,4040,4030,4045,4020,4382
20241018,101100,2304386425,4030,4050,4050,4025,1677
20241018,101000,2297610840,4050,4065,4070,4050,6457
20241018,100900,2271404200,4065,4025,4070,4020,6133
20241018,100800,2246564755,4030,4060,4060,4025,11772
20241018,100700,2199034400,4060,4070,4085,4055,10203
20241018,100600,2157497315,4070,4110,4140,4050,46074
20241018,100500,1968502220,4125,4050,4135,4035,59198
20241018,100400,1726145340,4045,4030,4045,4020,8222
20241018,100300,1693030135,4035,4060,4070,4035,5894
20241018,100200,1669137825,4055,4040,4065,4035,4415
20241018,100100,1651216750,4045,4060,4075,4045,18375
20241018,100000,1576565260,4060,4045,4065,4040,16473
20241018,095900,1509824310,4045,4040,4050,4030,7221
20241018,095800,1480650285,4045,3970,4075,3970,44274
20241018,095700,1302188385,3990,3975,3990,3960,2987
20241018,095600,1290311005,3965,3955,3975,3950,1373
20241018,095500,1284872025,3955,3955,3960,3950,346
20241018,095400,1283504090,3960,3955,3960,3955,2
20241018,095300,1283496175,3945,3965,3990,3925,755
20241018,095200,1280515205,3975,3985,3985,3900,7510
20241018,095100,1250728920,4000,4000,4005,3980,2634
20241018,095000,1240197880,4000,3990,4010,3980,10261
20241018,094900,1199153320,3990,4005,4005,3990,7132
20241018,094800,1170622425,4005,3990,4005,3985,8881
20241018,094700,1135114205,3985,3965,3985,3965,2891
20241018,094600,1123616240,3965,3960,3990,3955,6378
20241018,094500,1098276400,3955,3900,3980,3900,10381
20241018,094400,1057358615,3900,3880,3900,3880,1891
20241018,094300,1050007610,3890,3880,3890,3875,686
20241018,094200,1047347330,3875,3885,3885,3875,428
20241018,094100,1045686790,3875,3885,3885,3875,407
20241018,094000,1044109595,3890,3890,3890,3890,0
20241018,093900,1044109595,3890,3870,3890,3865,2323
20241018,093800,1035119860,3870,3885,3885,3870,1749
20241018,093700,1028333780,3880,3865,3890,3865,4787
20241018,093600,1009802975,3855,3890,3890,3855,6019
20241018,093500,986520500,3895,3900,3900,3895,11379
20241018,093400,942199145,3900,3905,3905,3895,8370
20241018,093300,909556245,3900,3915,3915,3900,2005
20241018,093200,901711520,3915,3930,3930,3900,6923
20241018,093100,874675580,3910,3920,3920,3905,3471
20241018,093000,861094000,3920,3920,3920,3920,12
20241018,092900,861046960,3935,3935,3935,3915,928
20241018,092800,857411825,3930,3930,3935,3915,663
20241018,092700,854811830,3935,3940,3940,3930,428
20241018,092600,853126810,3940,3930,3940,3920,3338
20241018,092500,840027325,3930,3910,3930,3910,444
20241018,092400,838289590,3910,3905,3910,3900,614
20241018,092300,835891195,3910,3905,3910,3900,1897
20241018,092200,828483150,3900,3900,3905,3880,2074
20241018,092100,820405055,3905,3930,3930,3900,7253
20241018,092000,792027075,3930,3940,3940,3930,3896
20241018,091900,776712050,3935,3945,3945,3930,4630
20241018,091800,758470650,3950,3950,3950,3945,6246
20241018,091700,733815105,3955,3960,3965,3955,2794
20241018,091600,722757050,3960,3985,3990,3960,13916
20241018,091500,667481700,3995,3995,3995,3985,1603
20241018,091400,661086575,3985,4005,4005,3985,2196
20241018,091300,652309215,4005,4010,4010,4000,487
20241018,091200,650357760,4010,3980,4010,3975,6932
20241018,091100,622649095,3990,3980,3990,3965,9306
20241018,091000,585635335,3980,3975,3980,3970,3764
20241018,090900,570672145,3975,3975,3985,3970,2363
20241018,090800,561278425,3975,3980,3995,3965,1650
20241018,090700,554712750,3980,3980,3985,3965,7038
20241018,090600,526773855,3985,3995,4000,3975,10444
20241018,090500,485104975,4000,3995,4015,3985,7468
20241018,090400,455288515,3995,4030,4035,3990,17615
20241018,090300,384704455,4030,3995,4030,3990,42671
20241018,090200,213455415,3995,3950,4010,3950,31872
20241018,090100,86255985,3955,3925,3955,3920,11497
20241018,090000,40913800,3925,3900,3925,3900,10243