stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,214000,602191370,8450,8450,8450,8450,1275
20241018,213900,602191370,8450,8450,8450,8450,0
20241018,213800,602191370,8450,8450,8450,8450,0
20241018,213700,602191370,8450,8450,8450,8450,0
20241018,213600,602191370,8450,8450,8450,8450,0
20241018,213500,602191370,8450,8450,8450,8450,0
20241018,213400,602191370,8450,8450,8450,8450,0
20241018,213300,602191370,8450,8450,8450,8450,0
20241018,213200,602191370,8450,8450,8450,8450,0
20241018,213100,602191370,8450,8450,8450,8450,0
20241018,213000,602191370,8450,8450,8450,8450,0
20241018,212900,602191370,8450,8450,8450,8450,0
20241018,212800,602191370,8450,8450,8450,8450,0
20241018,212700,602191370,8450,8450,8450,8450,0
20241018,212600,602191370,8450,8450,8450,8450,0
20241018,212500,602191370,8450,8450,8450,8450,0
20241018,212400,602191370,8450,8450,8450,8450,0
20241018,212300,602191370,8450,8450,8450,8450,0
20241018,212200,602191370,8450,8450,8450,8450,0
20241018,212100,602191370,8450,8450,8450,8450,0
20241018,212000,602191370,8450,8450,8450,8450,0
20241018,211900,602191370,8450,8450,8450,8450,0
20241018,211800,602191370,8450,8450,8450,8450,0
20241018,211700,602191370,8450,8450,8450,8450,0
20241018,211600,602191370,8450,8450,8450,8450,0
20241018,211500,602191370,8450,8450,8450,8450,0
20241018,211400,602191370,8450,8450,8450,8450,0
20241018,211300,602191370,8450,8450,8450,8450,0
20241018,211200,602191370,8450,8450,8450,8450,0
20241018,211100,602191370,8450,8450,8450,8450,0
20241018,211000,602191370,8450,8450,8450,8450,1275
20241018,210900,602191370,8450,8450,8450,8450,0
20241018,210800,602191370,8450,8450,8450,8450,0
20241018,210700,602191370,8450,8450,8450,8450,0
20241018,210600,602191370,8450,8450,8450,8450,0
20241018,210500,602191370,8450,8450,8450,8450,0
20241018,210400,602191370,8450,8450,8450,8450,0
20241018,210300,602191370,8450,8450,8450,8450,0
20241018,210200,602191370,8450,8450,8450,8450,0
20241018,210100,602191370,8450,8450,8450,8450,0
20241018,210000,602191370,8450,8450,8450,8450,0
20241018,205900,602191370,8450,8450,8450,8450,0
20241018,205800,602191370,8450,8450,8450,8450,0
20241018,205700,602191370,8450,8450,8450,8450,0
20241018,205600,602191370,8450,8450,8450,8450,0
20241018,205500,602191370,8450,8450,8450,8450,0
20241018,205400,602191370,8450,8450,8450,8450,0
20241018,205300,602191370,8450,8450,8450,8450,0
20241018,205200,602191370,8450,8450,8450,8450,0
20241018,205100,602191370,8450,8450,8450,8450,0
20241018,205000,602191370,8450,8450,8450,8450,0
20241018,204900,602191370,8450,8450,8450,8450,0
20241018,204800,602191370,8450,8450,8450,8450,0
20241018,204700,602191370,8450,8450,8450,8450,0
20241018,204600,602191370,8450,8450,8450,8450,0
20241018,204500,602191370,8450,8450,8450,8450,0
20241018,204400,602191370,8450,8450,8450,8450,0
20241018,204300,602191370,8450,8450,8450,8450,0
20241018,204200,602191370,8450,8450,8450,8450,0
20241018,204100,602191370,8450,8450,8450,8450,0
20241018,204000,602191370,8450,8450,8450,8450,1275
20241018,203900,602191370,8450,8450,8450,8450,0
20241018,203800,602191370,8450,8450,8450,8450,0
20241018,203700,602191370,8450,8450,8450,8450,0
20241018,203600,602191370,8450,8450,8450,8450,0
20241018,203500,602191370,8450,8450,8450,8450,0
20241018,203400,602191370,8450,8450,8450,8450,0
20241018,203300,602191370,8450,8450,8450,8450,0
20241018,203200,602191370,8450,8450,8450,8450,0
20241018,203100,602191370,8450,8450,8450,8450,0
20241018,203000,602191370,8450,8450,8450,8450,0
20241018,202900,602191370,8450,8450,8450,8450,0
20241018,202800,602191370,8450,8450,8450,8450,0
20241018,202700,602191370,8450,8450,8450,8450,0
20241018,202600,602191370,8450,8450,8450,8450,0
20241018,202500,602191370,8450,8450,8450,8450,0
20241018,202400,602191370,8450,8450,8450,8450,0
20241018,202300,602191370,8450,8450,8450,8450,0
20241018,202200,602191370,8450,8450,8450,8450,0
20241018,202100,602191370,8450,8450,8450,8450,0
20241018,202000,602191370,8450,8450,8450,8450,0
20241018,201900,602191370,8450,8450,8450,8450,0
20241018,201800,602191370,8450,8450,8450,8450,0
20241018,201700,602191370,8450,8450,8450,8450,0
20241018,201600,602191370,8450,8450,8450,8450,0
20241018,201500,602191370,8450,8450,8450,8450,0
20241018,201400,602191370,8450,8450,8450,8450,0
20241018,201300,602191370,8450,8450,8450,8450,0
20241018,201200,602191370,8450,8450,8450,8450,0
20241018,201100,602191370,8450,8450,8450,8450,0
20241018,201000,602191370,8450,8450,8450,8450,1275
20241018,200900,602191370,8450,8450,8450,8450,0
20241018,200800,602191370,8450,8450,8450,8450,0
20241018,200700,602191370,8450,8450,8450,8450,0
20241018,200600,602191370,8450,8450,8450,8450,0
20241018,200500,602191370,8450,8450,8450,8450,0
20241018,200400,602191370,8450,8450,8450,8450,0
20241018,200300,602191370,8450,8450,8450,8450,0
20241018,200200,602191370,8450,8450,8450,8450,0
20241018,200100,602191370,8450,8450,8450,8450,0
20241018,200000,602191370,8450,8450,8450,8450,0
20241018,195900,602191370,8450,8450,8450,8450,0
20241018,195800,602191370,8450,8450,8450,8450,0
20241018,195700,602191370,8450,8450,8450,8450,0
20241018,195600,602191370,8450,8450,8450,8450,0
20241018,195500,602191370,8450,8450,8450,8450,0
20241018,195400,602191370,8450,8450,8450,8450,0
20241018,195300,602191370,8450,8450,8450,8450,0
20241018,195200,602191370,8450,8450,8450,8450,0
20241018,195100,602191370,8450,8450,8450,8450,0
20241018,195000,602191370,8450,8450,8450,8450,0
20241018,194900,602191370,8450,8450,8450,8450,0
20241018,194800,602191370,8450,8450,8450,8450,0
20241018,194700,602191370,8450,8450,8450,8450,0
20241018,194600,602191370,8450,8450,8450,8450,0
20241018,194500,602191370,8450,8450,8450,8450,0
20241018,194400,602191370,8450,8450,8450,8450,0
20241018,194300,602191370,8450,8450,8450,8450,0
20241018,194200,602191370,8450,8450,8450,8450,0
20241018,194100,602191370,8450,8450,8450,8450,0
20241018,194000,602191370,8450,8450,8450,8450,1275
20241018,193900,602191370,8450,8450,8450,8450,0
20241018,193800,602191370,8450,8450,8450,8450,0
20241018,193700,602191370,8450,8450,8450,8450,0
20241018,193600,602191370,8450,8450,8450,8450,0
20241018,193500,602191370,8450,8450,8450,8450,0
20241018,193400,602191370,8450,8450,8450,8450,0
20241018,193300,602191370,8450,8450,8450,8450,0
20241018,193200,602191370,8450,8450,8450,8450,0
20241018,193100,602191370,8450,8450,8450,8450,0
20241018,193000,602191370,8450,8450,8450,8450,0
20241018,192900,602191370,8450,8450,8450,8450,0
20241018,192800,602191370,8450,8450,8450,8450,0
20241018,192700,602191370,8450,8450,8450,8450,0
20241018,192600,602191370,8450,8450,8450,8450,0
20241018,192500,602191370,8450,8450,8450,8450,0
20241018,192400,602191370,8450,8450,8450,8450,0
20241018,192300,602191370,8450,8450,8450,8450,0
20241018,192200,602191370,8450,8450,8450,8450,0
20241018,192100,602191370,8450,8450,8450,8450,0
20241018,192000,602191370,8450,8450,8450,8450,0
20241018,191900,602191370,8450,8450,8450,8450,0
20241018,191800,602191370,8450,8450,8450,8450,0
20241018,191700,602191370,8450,8450,8450,8450,0
20241018,191600,602191370,8450,8450,8450,8450,0
20241018,191500,602191370,8450,8450,8450,8450,0
20241018,191400,602191370,8450,8450,8450,8450,0
20241018,191300,602191370,8450,8450,8450,8450,0
20241018,191200,602191370,8450,8450,8450,8450,0
20241018,191100,602191370,8450,8450,8450,8450,0
20241018,191000,602191370,8450,8450,8450,8450,1275
20241018,190900,602191370,8450,8450,8450,8450,0
20241018,190800,602191370,8450,8450,8450,8450,0
20241018,190700,602191370,8450,8450,8450,8450,0
20241018,190600,602191370,8450,8450,8450,8450,0
20241018,190500,602191370,8450,8450,8450,8450,0
20241018,190400,602191370,8450,8450,8450,8450,0
20241018,190300,602191370,8450,8450,8450,8450,0
20241018,190200,602191370,8450,8450,8450,8450,0
20241018,190100,602191370,8450,8450,8450,8450,0
20241018,190000,602191370,8450,8450,8450,8450,0
20241018,185900,602191370,8450,8450,8450,8450,0
20241018,185800,602191370,8450,8450,8450,8450,0
20241018,185700,602191370,8450,8450,8450,8450,0
20241018,185600,602191370,8450,8450,8450,8450,0
20241018,185500,602191370,8450,8450,8450,8450,0
20241018,185400,602191370,8450,8450,8450,8450,0
20241018,185300,602191370,8450,8450,8450,8450,0
20241018,185200,602191370,8450,8450,8450,8450,0
20241018,185100,602191370,8450,8450,8450,8450,0
20241018,185000,602191370,8450,8450,8450,8450,0
20241018,184900,602191370,8450,8450,8450,8450,0
20241018,184800,602191370,8450,8450,8450,8450,0
20241018,184700,602191370,8450,8450,8450,8450,0
20241018,184600,602191370,8450,8450,8450,8450,0
20241018,184500,602191370,8450,8450,8450,8450,0
20241018,184400,602191370,8450,8450,8450,8450,0
20241018,184300,602191370,8450,8450,8450,8450,0
20241018,184200,602191370,8450,8450,8450,8450,0
20241018,184100,602191370,8450,8450,8450,8450,0
20241018,184000,602191370,8450,8450,8450,8450,1275
20241018,183900,602191370,8450,8450,8450,8450,0
20241018,183800,602191370,8450,8450,8450,8450,0
20241018,183700,602191370,8450,8450,8450,8450,0
20241018,183600,602191370,8450,8450,8450,8450,0
20241018,183500,602191370,8450,8450,8450,8450,0
20241018,183400,602191370,8450,8450,8450,8450,0
20241018,183300,602191370,8450,8450,8450,8450,0
20241018,183200,602191370,8450,8450,8450,8450,0
20241018,183100,602191370,8450,8450,8450,8450,0
20241018,183000,602191370,8450,8450,8450,8450,0
20241018,182900,602191370,8450,8450,8450,8450,0
20241018,182800,602191370,8450,8450,8450,8450,0
20241018,182700,602191370,8450,8450,8450,8450,0
20241018,182600,602191370,8450,8450,8450,8450,0
20241018,182500,602191370,8450,8450,8450,8450,0
20241018,182400,602191370,8450,8450,8450,8450,0
20241018,182300,602191370,8450,8450,8450,8450,0
20241018,182200,602191370,8450,8450,8450,8450,0
20241018,182100,602191370,8450,8450,8450,8450,0
20241018,182000,602191370,8450,8450,8450,8450,0
20241018,181900,602191370,8450,8450,8450,8450,0
20241018,181800,602191370,8450,8450,8450,8450,0
20241018,181700,602191370,8450,8450,8450,8450,0
20241018,181600,602191370,8450,8450,8450,8450,0
20241018,181500,602191370,8450,8450,8450,8450,0
20241018,181400,602191370,8450,8450,8450,8450,0
20241018,181300,602191370,8450,8450,8450,8450,0
20241018,181200,602191370,8450,8450,8450,8450,0
20241018,181100,602191370,8450,8450,8450,8450,0
20241018,181000,602191370,8450,8450,8450,8450,1275
20241018,180900,602191370,8450,8450,8450,8450,0
20241018,180800,602191370,8450,8450,8450,8450,0
20241018,180700,602191370,8450,8450,8450,8450,0
20241018,180600,602191370,8450,8450,8450,8450,0
20241018,180500,602191370,8450,8450,8450,8450,0
20241018,180400,602191370,8450,8450,8450,8450,0
20241018,180300,602191370,8450,8450,8450,8450,0
20241018,180200,602191370,8450,8450,8450,8450,0
20241018,180100,602191370,8450,8450,8450,8450,0
20241018,180000,602191370,8450,8450,8450,8450,0
20241018,175900,602191370,8450,8450,8450,8450,0
20241018,175800,602191370,8450,8450,8450,8450,0
20241018,175700,602191370,8450,8450,8450,8450,0
20241018,175600,602191370,8450,8450,8450,8450,0
20241018,175500,602191370,8450,8450,8450,8450,0
20241018,175400,602191370,8450,8450,8450,8450,0
20241018,175300,602191370,8450,8450,8450,8450,0
20241018,175200,602191370,8450,8450,8450,8450,0
20241018,175100,602191370,8450,8450,8450,8450,0
20241018,175000,602191370,8450,8450,8450,8450,0
20241018,174900,602191370,8450,8450,8450,8450,0
20241018,174800,602191370,8450,8450,8450,8450,0
20241018,174700,602191370,8450,8450,8450,8450,0
20241018,174600,602191370,8450,8450,8450,8450,0
20241018,174500,602191370,8450,8450,8450,8450,0
20241018,174400,602191370,8450,8450,8450,8450,0
20241018,174300,602191370,8450,8450,8450,8450,0
20241018,174200,602191370,8450,8450,8450,8450,0
20241018,174100,602191370,8450,8450,8450,8450,0
20241018,174000,602191370,8450,8450,8450,8450,1275
20241018,173900,602191370,8450,8450,8450,8450,0
20241018,173800,602191370,8450,8450,8450,8450,0
20241018,173700,602191370,8450,8450,8450,8450,0
20241018,173600,602191370,8450,8450,8450,8450,0
20241018,173500,602191370,8450,8450,8450,8450,0
20241018,173400,602191370,8450,8450,8450,8450,0
20241018,173300,602191370,8450,8450,8450,8450,0
20241018,173200,602191370,8450,8450,8450,8450,0
20241018,173100,602191370,8450,8450,8450,8450,0
20241018,173000,602191370,8450,8450,8450,8450,0
20241018,172900,602191370,8450,8450,8450,8450,0
20241018,172800,602191370,8450,8450,8450,8450,0
20241018,172700,602191370,8450,8450,8450,8450,0
20241018,172600,602191370,8450,8450,8450,8450,0
20241018,172500,602191370,8450,8450,8450,8450,0
20241018,172400,602191370,8450,8450,8450,8450,0
20241018,172300,602191370,8450,8450,8450,8450,0
20241018,172200,602191370,8450,8450,8450,8450,0
20241018,172100,602191370,8450,8450,8450,8450,0
20241018,172000,602191370,8450,8450,8450,8450,0
20241018,171900,602191370,8450,8450,8450,8450,0
20241018,171800,602191370,8450,8450,8450,8450,0
20241018,171700,602191370,8450,8450,8450,8450,0
20241018,171600,602191370,8450,8450,8450,8450,0
20241018,171500,602191370,8450,8450,8450,8450,0
20241018,171400,602191370,8450,8450,8450,8450,0
20241018,171300,602191370,8450,8450,8450,8450,0
20241018,171200,602191370,8450,8450,8450,8450,0
20241018,171100,602191370,8450,8450,8450,8450,0
20241018,171000,602191370,8450,8450,8450,8450,1275
20241018,170900,602191370,8450,8450,8450,8450,0
20241018,170800,602191370,8450,8450,8450,8450,0
20241018,170700,602191370,8450,8450,8450,8450,0
20241018,170600,602191370,8450,8450,8450,8450,0
20241018,170500,602191370,8450,8450,8450,8450,0
20241018,170400,602191370,8450,8450,8450,8450,0
20241018,170300,602191370,8450,8450,8450,8450,0
20241018,170200,602191370,8450,8450,8450,8450,0
20241018,170100,602191370,8450,8450,8450,8450,0
20241018,170000,602191370,8450,8450,8450,8450,0
20241018,165900,602191370,8450,8450,8450,8450,0
20241018,165800,602191370,8450,8450,8450,8450,0
20241018,165700,602191370,8450,8450,8450,8450,0
20241018,165600,602191370,8450,8450,8450,8450,0
20241018,165500,602191370,8450,8450,8450,8450,0
20241018,165400,602191370,8450,8450,8450,8450,0
20241018,165300,602191370,8450,8450,8450,8450,0
20241018,165200,602191370,8450,8450,8450,8450,0
20241018,165100,602191370,8450,8450,8450,8450,0
20241018,165000,602191370,8450,8450,8450,8450,0
20241018,164900,602191370,8450,8450,8450,8450,0
20241018,164800,602191370,8450,8450,8450,8450,0
20241018,164700,602191370,8450,8450,8450,8450,0
20241018,164600,602191370,8450,8450,8450,8450,0
20241018,164500,602191370,8450,8450,8450,8450,0
20241018,164400,602191370,8450,8450,8450,8450,0
20241018,164300,602191370,8450,8450,8450,8450,0
20241018,164200,602191370,8450,8450,8450,8450,0
20241018,164100,602191370,8450,8450,8450,8450,0
20241018,164000,602191370,8450,8450,8450,8450,1275
20241018,163900,602191370,8450,8450,8450,8450,0
20241018,163800,602191370,8450,8450,8450,8450,0
20241018,163700,602191370,8450,8450,8450,8450,0
20241018,163600,602191370,8450,8450,8450,8450,0
20241018,163500,602191370,8450,8450,8450,8450,0
20241018,163400,602191370,8450,8450,8450,8450,0
20241018,163300,602191370,8450,8450,8450,8450,0
20241018,163200,602191370,8450,8450,8450,8450,0
20241018,163100,602191370,8450,8450,8450,8450,0
20241018,163000,602191370,8450,8450,8450,8450,0
20241018,162900,602191370,8450,8450,8450,8450,0
20241018,162800,602191370,8450,8450,8450,8450,0
20241018,162700,602191370,8450,8450,8450,8450,0
20241018,162600,602191370,8450,8450,8450,8450,0
20241018,162500,602191370,8450,8450,8450,8450,0
20241018,162400,602191370,8450,8450,8450,8450,0
20241018,162300,602191370,8450,8450,8450,8450,0
20241018,162200,602191370,8450,8450,8450,8450,0
20241018,162100,602191370,8450,8450,8450,8450,0
20241018,162000,602191370,8450,8450,8450,8450,0
20241018,161900,602191370,8450,8450,8450,8450,0
20241018,161800,602191370,8450,8450,8450,8450,0
20241018,161700,602191370,8450,8450,8450,8450,0
20241018,161600,602191370,8450,8450,8450,8450,0
20241018,161500,602191370,8450,8450,8450,8450,0
20241018,161400,602191370,8450,8450,8450,8450,0
20241018,161300,602191370,8450,8450,8450,8450,0
20241018,161200,602191370,8450,8450,8450,8450,0
20241018,161100,602191370,8450,8450,8450,8450,0
20241018,161000,602191370,8450,8450,8450,8450,1275
20241018,160900,602191370,8450,8450,8450,8450,0
20241018,160800,602191370,8450,8450,8450,8450,0
20241018,160700,602191370,8450,8450,8450,8450,0
20241018,160600,602191370,8450,8450,8450,8450,0
20241018,160500,602191370,8450,8450,8450,8450,0
20241018,160400,602191370,8450,8450,8450,8450,0
20241018,160300,602191370,8450,8450,8450,8450,0
20241018,160200,602191370,8450,8450,8450,8450,0
20241018,160100,602191370,8450,8450,8450,8450,0
20241018,160000,602191370,8450,8450,8450,8450,0
20241018,155900,602191370,8450,8450,8450,8450,0
20241018,155800,602191370,8450,8450,8450,8450,0
20241018,155700,602191370,8450,8450,8450,8450,0
20241018,155600,602191370,8450,8450,8450,8450,0
20241018,155500,602191370,8450,8450,8450,8450,0
20241018,155400,602191370,8450,8450,8450,8450,0
20241018,155300,602191370,8450,8450,8450,8450,0
20241018,155200,602191370,8450,8450,8450,8450,0
20241018,155100,602191370,8450,8450,8450,8450,0
20241018,155000,602191370,8450,8450,8450,8450,0
20241018,154900,602191370,8450,8450,8450,8450,0
20241018,154800,602191370,8450,8450,8450,8450,0
20241018,154700,602191370,8450,8450,8450,8450,0
20241018,154600,602191370,8450,8450,8450,8450,0
20241018,154500,602191370,8450,8450,8450,8450,0
20241018,154400,602191370,8450,8450,8450,8450,0
20241018,154300,602191370,8450,8450,8450,8450,0
20241018,154200,602191370,8450,8450,8450,8450,0
20241018,154100,602191370,8450,8450,8450,8450,0
20241018,154000,602191370,8450,8450,8450,8450,1275
20241018,153900,602191370,8450,8450,8450,8450,0
20241018,153800,602191370,8450,8450,8450,8450,0
20241018,153700,602191370,8450,8450,8450,8450,0
20241018,153600,602191370,8450,8450,8450,8450,0
20241018,153500,602191370,8450,8450,8450,8450,0
20241018,153400,602191370,8450,8450,8450,8450,0
20241018,153300,602191370,8450,8450,8450,8450,0
20241018,153200,602191370,8450,8450,8450,8450,0
20241018,153100,602191370,8450,8450,8450,8450,0
20241018,153000,602191370,8450,8450,8450,8450,1275
20241018,152900,591417620,8450,8450,8450,8450,0
20241018,152800,591417620,8450,8450,8450,8450,0
20241018,152700,591417620,8450,8450,8450,8450,0
20241018,152600,591417620,8450,8450,8450,8450,0
20241018,152500,591417620,8450,8450,8450,8450,0
20241018,152400,591417620,8450,8450,8450,8450,0
20241018,152300,591417620,8450,8450,8450,8450,0
20241018,152200,591417620,8450,8450,8450,8450,0
20241018,152100,591417620,8450,8450,8450,8450,0
20241018,152000,591417620,8450,8450,8450,8450,0
20241018,151900,591417620,8450,8440,8450,8440,130
20241018,151800,590320320,8440,8440,8450,8440,101
20241018,151700,589467470,8410,8400,8410,8390,188
20241018,151600,587887070,8400,8380,8400,8380,454
20241018,151500,584077610,8300,8350,8350,8300,680
20241018,151400,578409730,8400,8400,8400,8400,300
20241018,151300,575889730,8350,8380,8380,8350,172
20241018,151200,574451850,8410,8410,8410,8410,0
20241018,151100,574451850,8410,8390,8410,8370,211
20241018,151000,572681750,8390,8410,8410,8390,59
20241018,150900,572186390,8410,8420,8430,8410,50
20241018,150800,571765390,8430,8430,8430,8430,1
20241018,150700,571756960,8450,8440,8450,8440,20
20241018,150600,571588060,8440,8440,8450,8440,95
20241018,150500,570786210,8450,8440,8450,8440,1000
20241018,150400,562341550,8440,8440,8440,8440,16
20241018,150300,562206510,8440,8440,8440,8430,424
20241018,150200,558628250,8440,8440,8440,8440,130
20241018,150100,557531050,8440,8430,8440,8430,100
20241018,150000,556687370,8430,8380,8430,8340,50
20241018,145900,556267690,8380,8380,8380,8380,1
20241018,145800,556259310,8440,8450,8450,8400,115
20241018,145700,555289010,8450,8450,8460,8450,283
20241018,145600,552897060,8450,8450,8450,8450,91
20241018,145500,552128110,8450,8450,8450,8450,80
20241018,145400,551452110,8450,8450,8450,8450,20
20241018,145300,551283110,8450,8450,8450,8440,22
20241018,145200,551097410,8450,8430,8450,8430,70
20241018,145100,550506370,8430,8390,8430,8390,153
20241018,145000,549218180,8400,8300,8410,8290,1586
20241018,144900,535897830,8400,8380,8400,8380,132
20241018,144800,534790860,8380,8380,8380,8280,211
20241018,144700,533029460,8380,8380,8380,8370,128
20241018,144600,531957040,8380,8360,8380,8360,180
20241018,144500,530451360,8360,8360,8360,8360,170
20241018,144400,529030160,8350,8320,8360,8320,136
20241018,144300,527896100,8290,8270,8290,8240,761
20241018,144200,521607630,8270,8270,8270,8270,0
20241018,144100,521607630,8270,8270,8270,8270,0
20241018,144000,521607630,8270,8280,8280,8270,171
20241018,143900,520193160,8300,8300,8300,8300,10
20241018,143800,520110160,8300,8290,8300,8290,154
20241018,143700,518831970,8290,8290,8290,8290,0
20241018,143600,518831970,8290,8300,8300,8290,209
20241018,143500,517097860,8300,8300,8300,8300,37
20241018,143400,516790760,8300,8300,8300,8300,0
20241018,143300,516790760,8300,8330,8330,8300,61
20241018,143200,516283920,8340,8340,8340,8340,0
20241018,143100,516283920,8340,8340,8340,8340,133
20241018,143000,515174700,8340,8340,8340,8340,0
20241018,142900,515174700,8340,8340,8340,8340,0
20241018,142800,515174700,8340,8340,8340,8340,25
20241018,142700,514966200,8360,8360,8360,8360,0
20241018,142600,514966200,8360,8320,8360,8320,72
20241018,142500,514366680,8360,8360,8360,8360,0
20241018,142400,514366680,8360,8360,8360,8360,0
20241018,142300,514366680,8360,8360,8360,8360,0
20241018,142200,514366680,8360,8310,8360,8310,8
20241018,142100,514300020,8330,8330,8330,8330,30
20241018,142000,514050120,8310,8310,8310,8310,48
20241018,141900,513651240,8310,8310,8310,8310,0
20241018,141800,513651240,8310,8310,8310,8310,352
20241018,141700,510726120,8330,8330,8330,8330,1
20241018,141600,510717790,8310,8310,8310,8310,0
20241018,141500,510717790,8310,8310,8310,8310,20
20241018,141400,510551590,8300,8330,8330,8300,1000
20241018,141300,502247990,8340,8320,8340,8320,26
20241018,141200,502031460,8320,8320,8320,8320,137
20241018,141100,500891620,8330,8330,8330,8330,33
20241018,141000,500616730,8350,8350,8350,8350,0
20241018,140900,500616730,8350,8350,8350,8350,0
20241018,140800,500616730,8350,8350,8350,8350,1
20241018,140700,500608380,8330,8340,8350,8330,4
20241018,140600,500575020,8320,8320,8320,8320,0
20241018,140500,500575020,8320,8320,8320,8320,0
20241018,140400,500575020,8320,8320,8320,8320,0
20241018,140300,500575020,8320,8320,8320,8320,0
20241018,140200,500575020,8320,8320,8320,8320,0
20241018,140100,500575020,8320,8320,8320,8320,50
20241018,140000,500159020,8380,8390,8390,8320,352
20241018,135900,497225930,8320,8330,8330,8320,269
20241018,135800,494987330,8330,8330,8330,8330,0
20241018,135700,494987330,8330,8330,8330,8330,0
20241018,135600,494987330,8330,8410,8410,8330,14
20241018,135500,494869990,8350,8350,8350,8350,0
20241018,135400,494869990,8350,8370,8370,8340,76
20241018,135300,494234160,8470,8470,8470,8470,35
20241018,135200,493937710,8490,8390,8490,8340,2074
20241018,135100,476375790,8320,8320,8320,8320,0
20241018,135000,476375790,8320,8330,8330,8320,172
20241018,134900,474944670,8310,8310,8310,8310,0
20241018,134800,474944670,8310,8310,8310,8310,0
20241018,134700,474944670,8310,8340,8340,8310,192
20241018,134600,473343420,8430,8430,8430,8430,0
20241018,134500,473343420,8430,8430,8430,8430,0
20241018,134400,473343420,8430,8430,8430,8430,287
20241018,134300,470924010,8430,8430,8430,8430,221
20241018,134200,469060980,8430,8240,8500,8220,3853
20241018,134100,436763060,8240,8240,8240,8240,0
20241018,134000,436763060,8240,8240,8240,8240,30
20241018,133900,436515860,8240,8240,8240,8240,8
20241018,133800,436449940,8240,8240,8240,8240,5
20241018,133700,436408740,8230,8300,8300,8230,110
20241018,133600,435501100,8300,8300,8300,8300,4
20241018,133500,435467900,8260,8270,8270,8260,39
20241018,133400,435145690,8310,8310,8310,8310,0
20241018,133300,435145690,8310,8310,8310,8310,0
20241018,133200,435145690,8310,8310,8310,8310,0
20241018,133100,435145690,8310,8310,8310,8310,0
20241018,133000,435145690,8310,8310,8310,8310,0
20241018,132900,435145690,8310,8310,8310,8310,10
20241018,132800,435062590,8320,8320,8320,8320,0
20241018,132700,435062590,8320,8320,8320,8320,10
20241018,132600,434979390,8310,8310,8310,8310,0
20241018,132500,434979390,8310,8310,8310,8310,4
20241018,132400,434946150,8320,8320,8320,8320,5
20241018,132300,434904550,8320,8320,8320,8320,5
20241018,132200,434862950,8320,8320,8320,8320,50
20241018,132100,434446950,8330,8330,8330,8330,51
20241018,132000,434022120,8200,8280,8280,8200,5273
20241018,131900,390654620,8340,8340,8340,8340,1
20241018,131800,390646280,8280,8290,8290,8280,20
20241018,131700,390480630,8290,8290,8290,8290,18
20241018,131600,390331410,8300,8300,8300,8300,0
20241018,131500,390331410,8300,8300,8300,8300,1
20241018,131400,390323110,8300,8300,8300,8300,0
20241018,131300,390323110,8300,8310,8310,8300,164
20241018,131200,388961730,8320,8320,8320,8320,0
20241018,131100,388961730,8320,8330,8330,8320,3
20241018,131000,388936750,8320,8320,8320,8320,2
20241018,130900,388920110,8300,8300,8300,8300,500
20241018,130800,384770110,8300,8300,8300,8300,0
20241018,130700,384770110,8300,8300,8300,8300,0
20241018,130600,384770110,8300,8310,8310,8300,160
20241018,130500,383442100,8320,8320,8320,8320,1
20241018,130400,383433780,8330,8310,8330,8300,203
20241018,130300,381748830,8340,8340,8340,8340,4
20241018,130200,381715470,8340,8340,8340,8340,0
20241018,130100,381715470,8340,8340,8340,8340,2
20241018,130000,381698790,8350,8350,8350,8350,0
20241018,125900,381698790,8350,8350,8350,8350,0
20241018,125800,381698790,8350,8350,8350,8350,5
20241018,125700,381657040,8350,8350,8350,8350,4
20241018,125600,381623640,8300,8320,8320,8300,1000
20241018,125500,373319860,8310,8320,8320,8310,17
20241018,125400,373178560,8360,8360,8360,8360,0
20241018,125300,373178560,8360,8360,8360,8360,0
20241018,125200,373178560,8360,8360,8360,8360,60
20241018,125100,372676960,8360,8360,8360,8360,10
20241018,125000,372593360,8360,8360,8360,8360,0
20241018,124900,372593360,8360,8350,8360,8320,120
20241018,124800,371592060,8350,8330,8350,8320,12
20241018,124700,371491910,8350,8350,8350,8350,1
20241018,124600,371483560,8350,8350,8350,8350,1
20241018,124500,371475210,8310,8340,8350,8310,123
20241018,124400,370449410,8310,8310,8310,8310,145
20241018,124300,369244460,8310,8310,8310,8310,0
20241018,124200,369244460,8310,8310,8310,8310,10
20241018,124100,369161360,8340,8340,8340,8340,1
20241018,124000,369153020,8310,8310,8340,8310,23
20241018,123900,368961850,8340,8340,8340,8340,1
20241018,123800,368953510,8300,8320,8320,8300,200
20241018,123700,367292610,8320,8320,8320,8320,0
20241018,123600,367292610,8320,8320,8320,8320,21
20241018,123500,367117890,8320,8320,8320,8320,0
20241018,123400,367117890,8320,8320,8320,8320,0
20241018,123300,367117890,8320,8320,8320,8320,100
20241018,123200,366285890,8320,8360,8360,8320,301
20241018,123100,363778540,8360,8360,8360,8360,27
20241018,123000,363552820,8360,8360,8360,8360,0
20241018,122900,363552820,8360,8360,8360,8360,0
20241018,122800,363552820,8360,8360,8360,8360,1
20241018,122700,363544460,8340,8340,8340,8340,0
20241018,122600,363544460,8340,8340,8340,8340,20
20241018,122500,363377660,8340,8370,8370,8340,12
20241018,122400,363277400,8370,8370,8370,8370,6
20241018,122300,363227180,8370,8370,8370,8370,120
20241018,122200,362222780,8370,8350,8370,8350,57
20241018,122100,361745710,8350,8350,8350,8350,1
20241018,122000,361737360,8350,8350,8350,8350,13
20241018,121900,361628810,8370,8370,8370,8370,16
20241018,121800,361494890,8370,8360,8370,8360,410
20241018,121700,358065340,8360,8360,8360,8360,0
20241018,121600,358065340,8360,8360,8360,8360,3
20241018,121500,358040260,8360,8350,8360,8350,100
20241018,121400,357204440,8350,8340,8350,8340,56
20241018,121300,356737170,8330,8330,8330,8330,10
20241018,121200,356653870,8340,8340,8340,8340,0
20241018,121100,356653870,8340,8340,8340,8340,1
20241018,121000,356645530,8310,8310,8310,8310,30
20241018,120900,356396230,8310,8310,8310,8310,22
20241018,120800,356213410,8320,8320,8320,8320,0
20241018,120700,356213410,8320,8320,8320,8320,59
20241018,120600,355722530,8330,8340,8340,8320,211
20241018,120500,353965920,8340,8340,8340,8340,1
20241018,120400,353957580,8330,8330,8330,8330,68
20241018,120300,353391140,8330,8330,8330,8330,0
20241018,120200,353391140,8330,8330,8330,8330,0
20241018,120100,353391140,8330,8330,8330,8330,0
20241018,120000,353391140,8330,8330,8330,8330,10
20241018,115900,353307840,8330,8330,8330,8330,1
20241018,115800,353299510,8290,8290,8290,8290,0
20241018,115700,353299510,8290,8290,8290,8290,73
20241018,115600,352694340,8290,8290,8290,8290,42
20241018,115500,352346160,8300,8300,8300,8300,0
20241018,115400,352346160,8300,8310,8310,8300,27
20241018,115300,352122050,8300,8300,8300,8300,0
20241018,115200,352122050,8300,8300,8300,8300,738
20241018,115100,345996650,8280,8280,8280,8280,354
20241018,115000,343065530,8280,8280,8280,8280,0
20241018,114900,343065530,8280,8280,8280,8280,100
20241018,114800,342237530,8280,8280,8280,8280,1
20241018,114700,342229250,8280,8280,8280,8280,0
20241018,114600,342229250,8280,8270,8280,8270,38
20241018,114500,341914690,8280,8280,8280,8280,36
20241018,114400,341616610,8270,8270,8270,8270,200
20241018,114300,339962610,8270,8270,8270,8270,0
20241018,114200,339962610,8270,8270,8270,8270,0
20241018,114100,339962610,8270,8270,8270,8270,0
20241018,114000,339962610,8270,8270,8270,8270,50
20241018,113900,339549110,8270,8270,8270,8270,0
20241018,113800,339549110,8270,8270,8270,8270,1
20241018,113700,339540840,8280,8280,8280,8280,1
20241018,113600,339532560,8280,8280,8280,8280,0
20241018,113500,339532560,8280,8280,8280,8280,0
20241018,113400,339532560,8280,8280,8280,8280,0
20241018,113300,339532560,8280,8280,8280,8280,20
20241018,113200,339366960,8280,8280,8280,8280,0
20241018,113100,339366960,8280,8280,8280,8280,0
20241018,113000,339366960,8280,8280,8280,8280,0
20241018,112900,339366960,8280,8280,8280,8280,0
20241018,112800,339366960,8280,8280,8280,8280,0
20241018,112700,339366960,8280,8280,8280,8280,0
20241018,112600,339366960,8280,8280,8280,8280,0
20241018,112500,339366960,8280,8280,8280,8280,1
20241018,112400,339358680,8260,8270,8280,8260,864
20241018,112300,332214660,8280,8280,8280,8280,158
20241018,112200,330906420,8280,8280,8280,8280,0
20241018,112100,330906420,8280,8280,8280,8280,0
20241018,112000,330906420,8280,8280,8280,8280,188
20241018,111900,329349780,8280,8280,8280,8280,0
20241018,111800,329349780,8280,8280,8280,8280,2
20241018,111700,329333220,8280,8280,8280,8280,0
20241018,111600,329333220,8280,8290,8290,8280,10
20241018,111500,329250400,8300,8300,8300,8300,0
20241018,111400,329250400,8300,8300,8300,8300,20
20241018,111300,329084400,8300,8300,8300,8300,0
20241018,111200,329084400,8300,8300,8300,8300,2
20241018,111100,329067800,8300,8300,8300,8300,0
20241018,111000,329067800,8300,8300,8300,8300,0
20241018,110900,329067800,8300,8300,8300,8300,0
20241018,110800,329067800,8300,8300,8300,8300,10
20241018,110700,328984800,8280,8300,8300,8280,31
20241018,110600,328728090,8280,8280,8280,8280,69
20241018,110500,328156770,8280,8280,8280,8280,60
20241018,110400,327659970,8280,8290,8300,8280,93
20241018,110300,326888430,8280,8280,8280,8280,20
20241018,110200,326722830,8280,8280,8280,8280,1
20241018,110100,326714550,8290,8290,8290,8290,22
20241018,110000,326532170,8290,8290,8290,8280,165
20241018,105900,325164380,8290,8290,8290,8280,36
20241018,105800,324866020,8290,8290,8290,8290,12
20241018,105700,324766540,8290,8290,8290,8290,22
20241018,105600,324584160,8290,8290,8290,8290,30
20241018,105500,324335460,8290,8290,8290,8290,24
20241018,105400,324136500,8280,8280,8280,8280,0
20241018,105300,324136500,8280,8280,8280,8280,0
20241018,105200,324136500,8280,8280,8280,8280,0
20241018,105100,324136500,8280,8280,8280,8280,10
20241018,105000,324053700,8280,8280,8280,8280,1
20241018,104900,324045420,8280,8280,8280,8280,0
20241018,104800,324045420,8280,8280,8280,8280,0
20241018,104700,324045420,8280,8280,8280,8280,0
20241018,104600,324045420,8280,8280,8280,8280,0
20241018,104500,324045420,8280,8280,8280,8280,5
20241018,104400,324004020,8280,8280,8280,8280,46
20241018,104300,323623140,8270,8270,8270,8270,123
20241018,104200,322605930,8280,8280,8280,8280,50
20241018,104100,322191930,8270,8270,8270,8270,35
20241018,104000,321902480,8280,8280,8280,8280,1
20241018,103900,321894200,8280,8280,8280,8280,1
20241018,103800,321885920,8270,8270,8270,8270,5
20241018,103700,321844570,8260,8260,8260,8260,1
20241018,103600,321836310,8260,8260,8260,8260,101
20241018,103500,321002050,8260,8260,8260,8260,110
20241018,103400,320093450,8280,8280,8280,8280,1
20241018,103300,320085170,8280,8260,8280,8250,390
20241018,103200,316864070,8260,8260,8260,8260,0
20241018,103100,316864070,8260,8260,8260,8260,0
20241018,103000,316864070,8260,8260,8260,8260,199
20241018,102900,315220330,8260,8260,8270,8260,307
20241018,102800,312684500,8260,8260,8260,8260,0
20241018,102700,312684500,8260,8260,8260,8260,0
20241018,102600,312684500,8260,8260,8260,8260,0
20241018,102500,312684500,8260,8260,8260,8260,0
20241018,102400,312684500,8260,8250,8260,8250,101
20241018,102300,311851240,8250,8250,8250,8250,405
20241018,102200,308509990,8260,8260,8260,8260,803
20241018,102100,301877210,8270,8270,8270,8270,408
20241018,102000,298503050,8270,8280,8280,8270,200
20241018,101900,296849040,8280,8280,8280,8280,0
20241018,101800,296849040,8280,8280,8280,8280,118
20241018,101700,295872000,8280,8280,8280,8280,171
20241018,101600,294456120,8280,8280,8280,8280,0
20241018,101500,294456120,8280,8300,8300,8280,177
20241018,101400,292989960,8300,8300,8300,8300,0
20241018,101300,292989960,8300,8300,8300,8300,1
20241018,101200,292981660,8310,8310,8310,8310,0
20241018,101100,292981660,8310,8310,8310,8310,52
20241018,101000,292549540,8280,8300,8300,8280,200
20241018,100900,290892960,8310,8310,8310,8310,146
20241018,100800,289679700,8290,8290,8290,8290,144
20241018,100700,288485940,8290,8290,8290,8290,0
20241018,100600,288485940,8290,8290,8290,8290,0
20241018,100500,288485940,8290,8290,8290,8290,173
20241018,100400,287051770,8300,8300,8300,8290,43
20241018,100300,286695080,8300,8310,8310,8300,103
20241018,100200,285839750,8310,8310,8310,8310,6
20241018,100100,285789890,8310,8320,8320,8310,16
20241018,100000,285656870,8290,8280,8290,8280,100
20241018,095900,284828730,8290,8290,8290,8290,69
20241018,095800,284256720,8290,8280,8290,8280,129
20241018,095700,283188210,8290,8280,8290,8280,46
20241018,095600,282807310,8280,8290,8290,8280,989
20241018,095500,274609220,8310,8310,8310,8310,6
20241018,095400,274559360,8310,8270,8310,8270,6
20241018,095300,274509540,8270,8290,8290,8270,272
20241018,095200,272258810,8300,8300,8300,8300,200
20241018,095100,270598810,8300,8300,8300,8300,0
20241018,095000,270598810,8300,8300,8300,8300,12
20241018,094900,270499210,8300,8300,8300,8300,22
20241018,094800,270316610,8300,8310,8310,8300,160
20241018,094700,268988510,8310,8300,8310,8300,11
20241018,094600,268897200,8300,8310,8320,8300,1065
20241018,094500,260057030,8310,8300,8310,8300,1006
20241018,094400,251701950,8310,8310,8310,8310,158
20241018,094300,250388970,8310,8310,8310,8300,121
20241018,094200,249384070,8320,8310,8320,8310,372
20241018,094100,246291730,8310,8300,8310,8300,562
20241018,094000,241627110,8300,8300,8300,8300,18
20241018,093900,241477710,8300,8300,8300,8300,3
20241018,093800,241452810,8290,8290,8290,8290,1
20241018,093700,241444520,8290,8290,8290,8260,279
20241018,093600,239131640,8270,8280,8280,8270,20
20241018,093500,238966050,8230,8280,8280,8230,40
20241018,093400,238636500,8250,8250,8250,8250,4
20241018,093300,238603500,8250,8250,8250,8250,131
20241018,093200,237522750,8240,8230,8240,8220,341
20241018,093100,234715970,8230,8230,8230,8230,16
20241018,093000,234584290,8220,8220,8240,8210,647
20241018,092900,229268630,8220,8230,8230,8210,1063
20241018,092800,220532420,8240,8240,8250,8230,980
20241018,092700,212466390,8240,8260,8260,8240,622
20241018,092600,207340630,8270,8300,8300,8270,107
20241018,092500,206454720,8280,8270,8320,8240,600
20241018,092400,201506190,8250,8250,8250,8250,0
20241018,092300,201506190,8250,8250,8250,8250,1
20241018,092200,201497940,8300,8340,8340,8300,30
20241018,092100,201248540,8340,8320,8340,8320,610
20241018,092000,196170760,8240,8240,8320,8240,176
20241018,091900,194720440,8230,8250,8250,8230,824
20241018,091800,187928170,8250,8250,8250,8250,270
20241018,091700,185700670,8320,8280,8320,8250,716
20241018,091600,179784720,8270,8340,8340,8270,630
20241018,091500,174568360,8340,8300,8340,8280,361
20241018,091400,171575270,8300,8330,8330,8300,147
20241018,091300,170354840,8330,8330,8330,8330,6
20241018,091200,170304860,8330,8330,8330,8330,570
20241018,091100,165556760,8330,8290,8330,8280,511
20241018,091000,161311360,8280,8270,8300,8260,252
20241018,090900,159228080,8270,8250,8270,8250,29
20241018,090800,158988270,8240,8250,8300,8240,4102
20241018,090700,125113690,8230,8230,8250,8230,653
20241018,090600,119733910,8250,8300,8300,8210,3440
20241018,090500,91358500,8300,8360,8360,8300,548
20241018,090400,86803600,8360,8380,8380,8300,2308
20241018,090300,67625820,8380,8360,8380,8230,3518
20241018,090200,38430540,8360,8360,8430,8310,683
20241018,090100,32719960,8380,8490,8500,8190,2478
20241018,090000,12127460,8490,8510,8510,8490,1337