stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,214600,7899067620,5180,5180,5180,5180,44118
20241018,214500,7899067620,5180,5180,5180,5180,0
20241018,214400,7899067620,5180,5180,5180,5180,0
20241018,214300,7899067620,5180,5180,5180,5180,0
20241018,214200,7899067620,5180,5180,5180,5180,0
20241018,214100,7899067620,5180,5180,5180,5180,0
20241018,214000,7899067620,5180,5180,5180,5180,0
20241018,213900,7899067620,5180,5180,5180,5180,0
20241018,213800,7899067620,5180,5180,5180,5180,0
20241018,213700,7899067620,5180,5180,5180,5180,0
20241018,213600,7899067620,5180,5180,5180,5180,0
20241018,213500,7899067620,5180,5180,5180,5180,0
20241018,213400,7899067620,5180,5180,5180,5180,0
20241018,213300,7899067620,5180,5180,5180,5180,0
20241018,213200,7899067620,5180,5180,5180,5180,0
20241018,213100,7899067620,5180,5180,5180,5180,0
20241018,213000,7899067620,5180,5180,5180,5180,0
20241018,212900,7899067620,5180,5180,5180,5180,0
20241018,212800,7899067620,5180,5180,5180,5180,0
20241018,212700,7899067620,5180,5180,5180,5180,0
20241018,212600,7899067620,5180,5180,5180,5180,0
20241018,212500,7899067620,5180,5180,5180,5180,0
20241018,212400,7899067620,5180,5180,5180,5180,0
20241018,212300,7899067620,5180,5180,5180,5180,0
20241018,212200,7899067620,5180,5180,5180,5180,0
20241018,212100,7899067620,5180,5180,5180,5180,0
20241018,212000,7899067620,5180,5180,5180,5180,0
20241018,211900,7899067620,5180,5180,5180,5180,0
20241018,211800,7899067620,5180,5180,5180,5180,0
20241018,211700,7899067620,5180,5180,5180,5180,0
20241018,211600,7899067620,5180,5180,5180,5180,44118
20241018,211500,7899067620,5180,5180,5180,5180,0
20241018,211400,7899067620,5180,5180,5180,5180,0
20241018,211300,7899067620,5180,5180,5180,5180,0
20241018,211200,7899067620,5180,5180,5180,5180,0
20241018,211100,7899067620,5180,5180,5180,5180,0
20241018,211000,7899067620,5180,5180,5180,5180,0
20241018,210900,7899067620,5180,5180,5180,5180,0
20241018,210800,7899067620,5180,5180,5180,5180,0
20241018,210700,7899067620,5180,5180,5180,5180,0
20241018,210600,7899067620,5180,5180,5180,5180,0
20241018,210500,7899067620,5180,5180,5180,5180,0
20241018,210400,7899067620,5180,5180,5180,5180,0
20241018,210300,7899067620,5180,5180,5180,5180,0
20241018,210200,7899067620,5180,5180,5180,5180,0
20241018,210100,7899067620,5180,5180,5180,5180,0
20241018,210000,7899067620,5180,5180,5180,5180,0
20241018,205900,7899067620,5180,5180,5180,5180,0
20241018,205800,7899067620,5180,5180,5180,5180,0
20241018,205700,7899067620,5180,5180,5180,5180,0
20241018,205600,7899067620,5180,5180,5180,5180,0
20241018,205500,7899067620,5180,5180,5180,5180,0
20241018,205400,7899067620,5180,5180,5180,5180,0
20241018,205300,7899067620,5180,5180,5180,5180,0
20241018,205200,7899067620,5180,5180,5180,5180,0
20241018,205100,7899067620,5180,5180,5180,5180,0
20241018,205000,7899067620,5180,5180,5180,5180,0
20241018,204900,7899067620,5180,5180,5180,5180,0
20241018,204800,7899067620,5180,5180,5180,5180,0
20241018,204700,7899067620,5180,5180,5180,5180,0
20241018,204600,7899067620,5180,5180,5180,5180,44118
20241018,204500,7899067620,5180,5180,5180,5180,0
20241018,204400,7899067620,5180,5180,5180,5180,0
20241018,204300,7899067620,5180,5180,5180,5180,0
20241018,204200,7899067620,5180,5180,5180,5180,0
20241018,204100,7899067620,5180,5180,5180,5180,0
20241018,204000,7899067620,5180,5180,5180,5180,0
20241018,203900,7899067620,5180,5180,5180,5180,0
20241018,203800,7899067620,5180,5180,5180,5180,0
20241018,203700,7899067620,5180,5180,5180,5180,0
20241018,203600,7899067620,5180,5180,5180,5180,0
20241018,203500,7899067620,5180,5180,5180,5180,0
20241018,203400,7899067620,5180,5180,5180,5180,0
20241018,203300,7899067620,5180,5180,5180,5180,0
20241018,203200,7899067620,5180,5180,5180,5180,0
20241018,203100,7899067620,5180,5180,5180,5180,0
20241018,203000,7899067620,5180,5180,5180,5180,0
20241018,202900,7899067620,5180,5180,5180,5180,0
20241018,202800,7899067620,5180,5180,5180,5180,0
20241018,202700,7899067620,5180,5180,5180,5180,0
20241018,202600,7899067620,5180,5180,5180,5180,0
20241018,202500,7899067620,5180,5180,5180,5180,0
20241018,202400,7899067620,5180,5180,5180,5180,0
20241018,202300,7899067620,5180,5180,5180,5180,0
20241018,202200,7899067620,5180,5180,5180,5180,0
20241018,202100,7899067620,5180,5180,5180,5180,0
20241018,202000,7899067620,5180,5180,5180,5180,0
20241018,201900,7899067620,5180,5180,5180,5180,0
20241018,201800,7899067620,5180,5180,5180,5180,0
20241018,201700,7899067620,5180,5180,5180,5180,0
20241018,201600,7899067620,5180,5180,5180,5180,44118
20241018,201500,7899067620,5180,5180,5180,5180,0
20241018,201400,7899067620,5180,5180,5180,5180,0
20241018,201300,7899067620,5180,5180,5180,5180,0
20241018,201200,7899067620,5180,5180,5180,5180,0
20241018,201100,7899067620,5180,5180,5180,5180,0
20241018,201000,7899067620,5180,5180,5180,5180,0
20241018,200900,7899067620,5180,5180,5180,5180,0
20241018,200800,7899067620,5180,5180,5180,5180,0
20241018,200700,7899067620,5180,5180,5180,5180,0
20241018,200600,7899067620,5180,5180,5180,5180,0
20241018,200500,7899067620,5180,5180,5180,5180,0
20241018,200400,7899067620,5180,5180,5180,5180,0
20241018,200300,7899067620,5180,5180,5180,5180,0
20241018,200200,7899067620,5180,5180,5180,5180,0
20241018,200100,7899067620,5180,5180,5180,5180,0
20241018,200000,7899067620,5180,5180,5180,5180,0
20241018,195900,7899067620,5180,5180,5180,5180,0
20241018,195800,7899067620,5180,5180,5180,5180,0
20241018,195700,7899067620,5180,5180,5180,5180,0
20241018,195600,7899067620,5180,5180,5180,5180,0
20241018,195500,7899067620,5180,5180,5180,5180,0
20241018,195400,7899067620,5180,5180,5180,5180,0
20241018,195300,7899067620,5180,5180,5180,5180,0
20241018,195200,7899067620,5180,5180,5180,5180,0
20241018,195100,7899067620,5180,5180,5180,5180,0
20241018,195000,7899067620,5180,5180,5180,5180,0
20241018,194900,7899067620,5180,5180,5180,5180,0
20241018,194800,7899067620,5180,5180,5180,5180,0
20241018,194700,7899067620,5180,5180,5180,5180,0
20241018,194600,7899067620,5180,5180,5180,5180,44118
20241018,194500,7899067620,5180,5180,5180,5180,0
20241018,194400,7899067620,5180,5180,5180,5180,0
20241018,194300,7899067620,5180,5180,5180,5180,0
20241018,194200,7899067620,5180,5180,5180,5180,0
20241018,194100,7899067620,5180,5180,5180,5180,0
20241018,194000,7899067620,5180,5180,5180,5180,0
20241018,193900,7899067620,5180,5180,5180,5180,0
20241018,193800,7899067620,5180,5180,5180,5180,0
20241018,193700,7899067620,5180,5180,5180,5180,0
20241018,193600,7899067620,5180,5180,5180,5180,0
20241018,193500,7899067620,5180,5180,5180,5180,0
20241018,193400,7899067620,5180,5180,5180,5180,0
20241018,193300,7899067620,5180,5180,5180,5180,0
20241018,193200,7899067620,5180,5180,5180,5180,0
20241018,193100,7899067620,5180,5180,5180,5180,0
20241018,193000,7899067620,5180,5180,5180,5180,0
20241018,192900,7899067620,5180,5180,5180,5180,0
20241018,192800,7899067620,5180,5180,5180,5180,0
20241018,192700,7899067620,5180,5180,5180,5180,0
20241018,192600,7899067620,5180,5180,5180,5180,0
20241018,192500,7899067620,5180,5180,5180,5180,0
20241018,192400,7899067620,5180,5180,5180,5180,0
20241018,192300,7899067620,5180,5180,5180,5180,0
20241018,192200,7899067620,5180,5180,5180,5180,0
20241018,192100,7899067620,5180,5180,5180,5180,0
20241018,192000,7899067620,5180,5180,5180,5180,0
20241018,191900,7899067620,5180,5180,5180,5180,0
20241018,191800,7899067620,5180,5180,5180,5180,0
20241018,191700,7899067620,5180,5180,5180,5180,0
20241018,191600,7899067620,5180,5180,5180,5180,44118
20241018,191500,7899067620,5180,5180,5180,5180,0
20241018,191400,7899067620,5180,5180,5180,5180,0
20241018,191300,7899067620,5180,5180,5180,5180,0
20241018,191200,7899067620,5180,5180,5180,5180,0
20241018,191100,7899067620,5180,5180,5180,5180,0
20241018,191000,7899067620,5180,5180,5180,5180,0
20241018,190900,7899067620,5180,5180,5180,5180,0
20241018,190800,7899067620,5180,5180,5180,5180,0
20241018,190700,7899067620,5180,5180,5180,5180,0
20241018,190600,7899067620,5180,5180,5180,5180,0
20241018,190500,7899067620,5180,5180,5180,5180,0
20241018,190400,7899067620,5180,5180,5180,5180,0
20241018,190300,7899067620,5180,5180,5180,5180,0
20241018,190200,7899067620,5180,5180,5180,5180,0
20241018,190100,7899067620,5180,5180,5180,5180,0
20241018,190000,7899067620,5180,5180,5180,5180,0
20241018,185900,7899067620,5180,5180,5180,5180,0
20241018,185800,7899067620,5180,5180,5180,5180,0
20241018,185700,7899067620,5180,5180,5180,5180,0
20241018,185600,7899067620,5180,5180,5180,5180,0
20241018,185500,7899067620,5180,5180,5180,5180,0
20241018,185400,7899067620,5180,5180,5180,5180,0
20241018,185300,7899067620,5180,5180,5180,5180,0
20241018,185200,7899067620,5180,5180,5180,5180,0
20241018,185100,7899067620,5180,5180,5180,5180,0
20241018,185000,7899067620,5180,5180,5180,5180,0
20241018,184900,7899067620,5180,5180,5180,5180,0
20241018,184800,7899067620,5180,5180,5180,5180,0
20241018,184700,7899067620,5180,5180,5180,5180,0
20241018,184600,7899067620,5180,5180,5180,5180,44118
20241018,184500,7899067620,5180,5180,5180,5180,0
20241018,184400,7899067620,5180,5180,5180,5180,0
20241018,184300,7899067620,5180,5180,5180,5180,0
20241018,184200,7899067620,5180,5180,5180,5180,0
20241018,184100,7899067620,5180,5180,5180,5180,0
20241018,184000,7899067620,5180,5180,5180,5180,0
20241018,183900,7899067620,5180,5180,5180,5180,0
20241018,183800,7899067620,5180,5180,5180,5180,0
20241018,183700,7899067620,5180,5180,5180,5180,0
20241018,183600,7899067620,5180,5180,5180,5180,0
20241018,183500,7899067620,5180,5180,5180,5180,0
20241018,183400,7899067620,5180,5180,5180,5180,0
20241018,183300,7899067620,5180,5180,5180,5180,0
20241018,183200,7899067620,5180,5180,5180,5180,0
20241018,183100,7899067620,5180,5180,5180,5180,0
20241018,183000,7899067620,5180,5180,5180,5180,0
20241018,182900,7899067620,5180,5180,5180,5180,0
20241018,182800,7899067620,5180,5180,5180,5180,0
20241018,182700,7899067620,5180,5180,5180,5180,0
20241018,182600,7899067620,5180,5180,5180,5180,0
20241018,182500,7899067620,5180,5180,5180,5180,0
20241018,182400,7899067620,5180,5180,5180,5180,0
20241018,182300,7899067620,5180,5180,5180,5180,0
20241018,182200,7899067620,5180,5180,5180,5180,0
20241018,182100,7899067620,5180,5180,5180,5180,0
20241018,182000,7899067620,5180,5180,5180,5180,0
20241018,181900,7899067620,5180,5180,5180,5180,0
20241018,181800,7899067620,5180,5180,5180,5180,0
20241018,181700,7899067620,5180,5180,5180,5180,0
20241018,181600,7899067620,5180,5180,5180,5180,44118
20241018,181500,7899067620,5180,5180,5180,5180,0
20241018,181400,7899067620,5180,5180,5180,5180,0
20241018,181300,7899067620,5180,5180,5180,5180,0
20241018,181200,7899067620,5180,5180,5180,5180,0
20241018,181100,7899067620,5180,5180,5180,5180,0
20241018,181000,7899067620,5180,5180,5180,5180,0
20241018,180900,7899067620,5180,5180,5180,5180,0
20241018,180800,7899067620,5180,5180,5180,5180,0
20241018,180700,7899067620,5180,5180,5180,5180,0
20241018,180600,7899067620,5180,5180,5180,5180,0
20241018,180500,7899067620,5180,5180,5180,5180,0
20241018,180400,7899067620,5180,5180,5180,5180,0
20241018,180300,7899067620,5180,5180,5180,5180,0
20241018,180200,7899067620,5180,5180,5180,5180,0
20241018,180100,7899067620,5180,5180,5180,5180,0
20241018,180000,7899067620,5180,5180,5180,5180,0
20241018,175900,7899067620,5180,5180,5180,5180,0
20241018,175800,7899067620,5180,5180,5180,5180,0
20241018,175700,7899067620,5180,5180,5180,5180,0
20241018,175600,7899067620,5180,5180,5180,5180,0
20241018,175500,7899067620,5180,5180,5180,5180,0
20241018,175400,7899067620,5180,5180,5180,5180,0
20241018,175300,7899067620,5180,5180,5180,5180,0
20241018,175200,7899067620,5180,5180,5180,5180,0
20241018,175100,7899067620,5180,5180,5180,5180,0
20241018,175000,7899067620,5180,5180,5180,5180,0
20241018,174900,7899067620,5180,5180,5180,5180,0
20241018,174800,7899067620,5180,5180,5180,5180,0
20241018,174700,7899067620,5180,5180,5180,5180,0
20241018,174600,7899067620,5180,5180,5180,5180,44118
20241018,174500,7899067620,5180,5180,5180,5180,0
20241018,174400,7899067620,5180,5180,5180,5180,0
20241018,174300,7899067620,5180,5180,5180,5180,0
20241018,174200,7899067620,5180,5180,5180,5180,0
20241018,174100,7899067620,5180,5180,5180,5180,0
20241018,174000,7899067620,5180,5180,5180,5180,0
20241018,173900,7899067620,5180,5180,5180,5180,0
20241018,173800,7899067620,5180,5180,5180,5180,0
20241018,173700,7899067620,5180,5180,5180,5180,0
20241018,173600,7899067620,5180,5180,5180,5180,0
20241018,173500,7899067620,5180,5180,5180,5180,0
20241018,173400,7899067620,5180,5180,5180,5180,0
20241018,173300,7899067620,5180,5180,5180,5180,0
20241018,173200,7899067620,5180,5180,5180,5180,0
20241018,173100,7899067620,5180,5180,5180,5180,0
20241018,173000,7899067620,5180,5180,5180,5180,0
20241018,172900,7899067620,5180,5180,5180,5180,0
20241018,172800,7899067620,5180,5180,5180,5180,0
20241018,172700,7899067620,5180,5180,5180,5180,0
20241018,172600,7899067620,5180,5180,5180,5180,0
20241018,172500,7899067620,5180,5180,5180,5180,0
20241018,172400,7899067620,5180,5180,5180,5180,0
20241018,172300,7899067620,5180,5180,5180,5180,0
20241018,172200,7899067620,5180,5180,5180,5180,0
20241018,172100,7899067620,5180,5180,5180,5180,0
20241018,172000,7899067620,5180,5180,5180,5180,0
20241018,171900,7899067620,5180,5180,5180,5180,0
20241018,171800,7899067620,5180,5180,5180,5180,0
20241018,171700,7899067620,5180,5180,5180,5180,0
20241018,171600,7899067620,5180,5180,5180,5180,44118
20241018,171500,7899067620,5180,5180,5180,5180,0
20241018,171400,7899067620,5180,5180,5180,5180,0
20241018,171300,7899067620,5180,5180,5180,5180,0
20241018,171200,7899067620,5180,5180,5180,5180,0
20241018,171100,7899067620,5180,5180,5180,5180,0
20241018,171000,7899067620,5180,5180,5180,5180,0
20241018,170900,7899067620,5180,5180,5180,5180,0
20241018,170800,7899067620,5180,5180,5180,5180,0
20241018,170700,7899067620,5180,5180,5180,5180,0
20241018,170600,7899067620,5180,5180,5180,5180,0
20241018,170500,7899067620,5180,5180,5180,5180,0
20241018,170400,7899067620,5180,5180,5180,5180,0
20241018,170300,7899067620,5180,5180,5180,5180,0
20241018,170200,7899067620,5180,5180,5180,5180,0
20241018,170100,7899067620,5180,5180,5180,5180,0
20241018,170000,7899067620,5180,5180,5180,5180,0
20241018,165900,7899067620,5180,5180,5180,5180,0
20241018,165800,7899067620,5180,5180,5180,5180,0
20241018,165700,7899067620,5180,5180,5180,5180,0
20241018,165600,7899067620,5180,5180,5180,5180,0
20241018,165500,7899067620,5180,5180,5180,5180,0
20241018,165400,7899067620,5180,5180,5180,5180,0
20241018,165300,7899067620,5180,5180,5180,5180,0
20241018,165200,7899067620,5180,5180,5180,5180,0
20241018,165100,7899067620,5180,5180,5180,5180,0
20241018,165000,7899067620,5180,5180,5180,5180,0
20241018,164900,7899067620,5180,5180,5180,5180,0
20241018,164800,7899067620,5180,5180,5180,5180,0
20241018,164700,7899067620,5180,5180,5180,5180,0
20241018,164600,7899067620,5180,5180,5180,5180,44118
20241018,164500,7899067620,5180,5180,5180,5180,0
20241018,164400,7899067620,5180,5180,5180,5180,0
20241018,164300,7899067620,5180,5180,5180,5180,0
20241018,164200,7899067620,5180,5180,5180,5180,0
20241018,164100,7899067620,5180,5180,5180,5180,0
20241018,164000,7899067620,5180,5180,5180,5180,0
20241018,163900,7899067620,5180,5180,5180,5180,0
20241018,163800,7899067620,5180,5180,5180,5180,0
20241018,163700,7899067620,5180,5180,5180,5180,0
20241018,163600,7899067620,5180,5180,5180,5180,0
20241018,163500,7899067620,5180,5180,5180,5180,0
20241018,163400,7899067620,5180,5180,5180,5180,0
20241018,163300,7899067620,5180,5180,5180,5180,0
20241018,163200,7899067620,5180,5180,5180,5180,0
20241018,163100,7899067620,5180,5180,5180,5180,0
20241018,163000,7899067620,5180,5180,5180,5180,0
20241018,162900,7899067620,5180,5180,5180,5180,0
20241018,162800,7899067620,5180,5180,5180,5180,0
20241018,162700,7899067620,5180,5180,5180,5180,0
20241018,162600,7899067620,5180,5180,5180,5180,0
20241018,162500,7899067620,5180,5180,5180,5180,0
20241018,162400,7899067620,5180,5180,5180,5180,0
20241018,162300,7899067620,5180,5180,5180,5180,0
20241018,162200,7899067620,5180,5180,5180,5180,0
20241018,162100,7899067620,5180,5180,5180,5180,0
20241018,162000,7899067620,5180,5180,5180,5180,0
20241018,161900,7899067620,5180,5180,5180,5180,0
20241018,161800,7899067620,5180,5180,5180,5180,0
20241018,161700,7899067620,5180,5180,5180,5180,0
20241018,161600,7899067620,5180,5180,5180,5180,44118
20241018,161500,7899067620,5180,5180,5180,5180,0
20241018,161400,7899067620,5180,5180,5180,5180,0
20241018,161300,7899067620,5180,5180,5180,5180,0
20241018,161200,7899067620,5180,5180,5180,5180,0
20241018,161100,7899067620,5180,5180,5180,5180,0
20241018,161000,7899067620,5180,5180,5180,5180,0
20241018,160900,7899067620,5180,5180,5180,5180,0
20241018,160800,7899067620,5180,5180,5180,5180,0
20241018,160700,7899067620,5180,5180,5180,5180,0
20241018,160600,7899067620,5180,5180,5180,5180,0
20241018,160500,7899067620,5180,5180,5180,5180,0
20241018,160400,7899067620,5180,5180,5180,5180,0
20241018,160300,7899067620,5180,5180,5180,5180,0
20241018,160200,7899067620,5180,5180,5180,5180,0
20241018,160100,7899067620,5180,5180,5180,5180,0
20241018,160000,7899067620,5180,5180,5180,5180,0
20241018,155900,7899067620,5180,5180,5180,5180,0
20241018,155800,7899067620,5180,5180,5180,5180,0
20241018,155700,7899067620,5180,5180,5180,5180,0
20241018,155600,7899067620,5180,5180,5180,5180,0
20241018,155500,7899067620,5180,5180,5180,5180,0
20241018,155400,7899067620,5180,5180,5180,5180,0
20241018,155300,7899067620,5180,5180,5180,5180,0
20241018,155200,7899067620,5180,5180,5180,5180,0
20241018,155100,7899067620,5180,5180,5180,5180,0
20241018,155000,7899067620,5180,5180,5180,5180,0
20241018,154900,7899067620,5180,5180,5180,5180,0
20241018,154800,7899067620,5180,5180,5180,5180,0
20241018,154700,7899067620,5180,5180,5180,5180,0
20241018,154600,7899067620,5180,5180,5180,5180,44118
20241018,154500,7899067620,5180,5180,5180,5180,0
20241018,154400,7899067620,5180,5180,5180,5180,0
20241018,154300,7899067620,5180,5180,5180,5180,0
20241018,154200,7899067620,5180,5180,5180,5180,0
20241018,154100,7899067620,5180,5180,5180,5180,0
20241018,154000,7899067620,5180,5180,5180,5180,0
20241018,153900,7899067620,5180,5180,5180,5180,0
20241018,153800,7899067620,5180,5180,5180,5180,0
20241018,153700,7899067620,5180,5180,5180,5180,0
20241018,153600,7899067620,5180,5180,5180,5180,0
20241018,153500,7899067620,5180,5180,5180,5180,0
20241018,153400,7899067620,5180,5180,5180,5180,0
20241018,153300,7899067620,5180,5180,5180,5180,0
20241018,153200,7899067620,5180,5180,5180,5180,0
20241018,153100,7899067620,5180,5180,5180,5180,0
20241018,153000,7899067620,5180,5180,5180,5180,44118
20241018,152900,7670536380,5190,5190,5190,5190,0
20241018,152800,7670536380,5190,5190,5190,5190,0
20241018,152700,7670536380,5190,5190,5190,5190,0
20241018,152600,7670536380,5190,5190,5190,5190,0
20241018,152500,7670536380,5190,5190,5190,5190,0
20241018,152400,7670536380,5190,5190,5190,5190,0
20241018,152300,7670536380,5190,5190,5190,5190,0
20241018,152200,7670536380,5190,5190,5190,5190,0
20241018,152100,7670536380,5190,5190,5190,5190,0
20241018,152000,7670536380,5190,5190,5190,5190,0
20241018,151900,7670536380,5190,5200,5210,5190,14191
20241018,151800,7596739670,5210,5210,5210,5200,8592
20241018,151700,7552029730,5220,5220,5220,5210,247
20241018,151600,7550741690,5220,5220,5220,5210,6808
20241018,151500,7515229410,5230,5230,5230,5220,676
20241018,151400,7511696440,5230,5240,5240,5220,3399
20241018,151300,7493923700,5230,5220,5240,5220,2067
20241018,151200,7483114860,5230,5220,5230,5220,4181
20241018,151100,7461285610,5220,5240,5240,5220,553
20241018,151000,7458397460,5230,5240,5240,5230,2138
20241018,150900,7447215420,5230,5230,5240,5230,1627
20241018,150800,7438706010,5230,5230,5230,5220,1541
20241018,150700,7430651680,5230,5230,5240,5230,2718
20241018,150600,7416434730,5240,5230,5240,5230,1427
20241018,150500,7408964530,5240,5220,5240,5220,1039
20241018,150400,7403539940,5220,5230,5240,5220,1810
20241018,150300,7394089940,5240,5230,5240,5210,3531
20241018,150200,7375656960,5250,5250,5250,5220,2713
20241018,150100,7361470440,5250,5240,5250,5220,3570
20241018,150000,7342776350,5260,5230,5260,5220,2115
20241018,145900,7331713110,5230,5210,5230,5210,4491
20241018,145800,7308278360,5220,5200,5220,5200,898
20241018,145700,7303602580,5210,5200,5210,5200,4881
20241018,145600,7278217970,5200,5210,5210,5200,4967
20241018,145500,7252358850,5210,5240,5240,5210,21138
20241018,145400,7141862050,5250,5250,5250,5240,2344
20241018,145300,7129571950,5250,5260,5260,5250,5282
20241018,145200,7101841440,5250,5260,5260,5250,1413
20241018,145100,7094411060,5250,5270,5270,5250,3241
20241018,145000,7077360980,5270,5270,5270,5260,1588
20241018,144900,7068995360,5260,5290,5290,5260,18763
20241018,144800,6970061670,5290,5290,5300,5280,5496
20241018,144700,6940989460,5300,5300,5310,5290,9222
20241018,144600,6892131240,5310,5300,5310,5290,4483
20241018,144500,6868369120,5300,5290,5300,5290,5194
20241018,144400,6840859730,5290,5290,5300,5280,6009
20241018,144300,6809058030,5290,5270,5300,5270,30371
20241018,144200,6648506850,5270,5260,5270,5250,4728
20241018,144100,6623638270,5260,5270,5270,5260,3075
20241018,144000,6607451610,5270,5260,5270,5260,1022
20241018,143900,6602067000,5260,5260,5270,5260,1213
20241018,143800,6595677640,5260,5270,5270,5260,703
20241018,143700,6591979230,5270,5270,5270,5260,5
20241018,143600,6591952910,5260,5260,5270,5260,1144
20241018,143500,6585935360,5260,5240,5260,5240,2049
20241018,143400,6575192780,5250,5250,5250,5250,1837
20241018,143300,6565548530,5250,5260,5260,5250,1300
20241018,143200,6558723250,5250,5270,5270,5250,9471
20241018,143100,6508979600,5260,5250,5260,5250,6944
20241018,143000,6472497990,5240,5250,5250,5240,160
20241018,142900,6471659000,5240,5240,5250,5240,1611
20241018,142800,6463217180,5250,5250,5250,5250,68
20241018,142700,6462860180,5250,5240,5250,5240,271
20241018,142600,6461437950,5250,5250,5250,5240,560
20241018,142500,6458503300,5250,5240,5250,5240,2753
20241018,142400,6444074810,5240,5240,5250,5240,1480
20241018,142300,6436316820,5250,5250,5250,5250,332
20241018,142200,6434573820,5250,5250,5250,5250,144
20241018,142100,6433817820,5250,5250,5250,5240,849
20241018,142000,6429360610,5250,5240,5250,5230,176
20241018,141900,6428439100,5250,5250,5250,5230,5356
20241018,141800,6400378110,5250,5230,5250,5230,1588
20241018,141700,6392065030,5240,5250,5250,5240,1394
20241018,141600,6384753070,5260,5260,5260,5260,2387
20241018,141500,6372197450,5260,5240,5260,5240,2656
20241018,141400,6358253680,5240,5250,5250,5240,3603
20241018,141300,6339370260,5240,5240,5240,5240,3060
20241018,141200,6323335860,5240,5240,5240,5230,1231
20241018,141100,6316885470,5240,5230,5240,5230,5658
20241018,141000,6287278600,5230,5220,5230,5220,3094
20241018,140900,6271122650,5220,5220,5220,5220,235
20241018,140800,6269895950,5220,5210,5220,5210,1609
20241018,140700,6261511700,5210,5210,5210,5210,2268
20241018,140600,6249695420,5210,5210,5210,5210,36
20241018,140500,6249507860,5210,5190,5210,5190,1223
20241018,140400,6243151930,5180,5190,5190,5180,135
20241018,140300,6242451800,5190,5190,5200,5190,130
20241018,140200,6241777060,5200,5190,5200,5190,314
20241018,140100,6240147380,5180,5190,5190,5180,9
20241018,140000,6240100720,5180,5190,5190,5180,202
20241018,135900,6239052350,5200,5180,5200,5180,22
20241018,135800,6238938330,5170,5190,5190,5170,800
20241018,135700,6234802290,5170,5170,5170,5170,850
20241018,135600,6230407790,5170,5210,5210,5170,8928
20241018,135500,6184106140,5210,5190,5210,5190,114
20241018,135400,6183513010,5210,5200,5210,5200,501
20241018,135300,6180907800,5210,5200,5210,5200,108
20241018,135200,6180346190,5210,5210,5210,5200,403
20241018,135100,6178247060,5210,5200,5210,5200,315
20241018,135000,6176608860,5210,5210,5210,5200,396
20241018,134900,6174546410,5210,5200,5210,5200,132
20241018,134800,6173860000,5190,5200,5200,5190,835
20241018,134700,6169526160,5200,5200,5210,5200,1915
20241018,134600,6159563140,5200,5200,5200,5200,35
20241018,134500,6159381140,5210,5200,5210,5180,1075
20241018,134400,6153792810,5190,5200,5200,5190,1001
20241018,134300,6148587620,5200,5190,5200,5180,1161
20241018,134200,6142561590,5170,5180,5180,5170,3075
20241018,134100,6126634620,5180,5170,5180,5170,152
20241018,134000,6125847270,5180,5180,5180,5160,2056
20241018,133900,6115200110,5180,5170,5180,5160,1810
20241018,133800,6105860340,5160,5160,5160,5160,201
20241018,133700,6104823180,5160,5170,5170,5160,1926
20241018,133600,6094884530,5180,5170,5180,5160,348
20241018,133500,6093088820,5180,5180,5180,5170,22
20241018,133400,6092975060,5160,5160,5160,5160,281
20241018,133300,6091525100,5160,5160,5180,5150,898
20241018,133200,6086892800,5170,5160,5170,5160,1741
20241018,133100,6077909230,5160,5170,5170,5160,1191
20241018,133000,6071762400,5170,5170,5180,5170,207
20241018,132900,6070692170,5170,5170,5170,5170,575
20241018,132800,6067719420,5180,5180,5180,5170,99
20241018,132700,6067207570,5180,5160,5180,5160,459
20241018,132600,6064839100,5160,5170,5170,5160,43
20241018,132500,6064617000,5170,5160,5170,5150,771
20241018,132400,6060641620,5160,5160,5160,5150,1831
20241018,132300,6051194630,5150,5150,5170,5150,2701
20241018,132200,6037283130,5150,5160,5170,5150,2418
20241018,132100,6024805350,5170,5160,5170,5150,2279
20241018,132000,6013051320,5160,5160,5170,5160,5716
20241018,131900,5983556700,5160,5160,5160,5160,690
20241018,131800,5979996300,5160,5170,5170,5160,1157
20241018,131700,5974024460,5170,5170,5170,5160,2682
20241018,131600,5960179430,5170,5180,5180,5170,564
20241018,131500,5957257920,5180,5170,5180,5170,3177
20241018,131400,5940814690,5170,5170,5180,5170,62
20241018,131300,5940493650,5170,5170,5180,5170,379
20241018,131200,5938532470,5170,5180,5180,5170,538
20241018,131100,5935746030,5170,5170,5170,5170,380
20241018,131000,5933781430,5170,5170,5170,5160,1137
20241018,130900,5927907140,5170,5180,5180,5170,3882
20241018,130800,5907824820,5180,5180,5180,5180,16
20241018,130700,5907741940,5200,5180,5200,5180,980
20241018,130600,5902646520,5180,5180,5180,5180,171
20241018,130500,5901760740,5200,5200,5200,5200,1
20241018,130400,5901755540,5200,5180,5200,5160,5046
20241018,130300,5875681890,5180,5200,5200,5180,386
20241018,130200,5873681970,5200,5200,5200,5200,2
20241018,130100,5873671570,5200,5180,5200,5170,1044
20241018,130000,5868273410,5170,5170,5170,5170,4927
20241018,125900,5842800820,5170,5170,5170,5170,300
20241018,125800,5841249820,5170,5180,5180,5170,2739
20241018,125700,5827083530,5180,5180,5180,5180,6
20241018,125600,5827052450,5180,5180,5180,5180,1056
20241018,125500,5821582370,5180,5180,5180,5180,1802
20241018,125400,5812248010,5190,5190,5190,5190,249
20241018,125300,5810955700,5190,5190,5190,5190,11
20241018,125200,5810898610,5200,5200,5200,5200,0
20241018,125100,5810898610,5200,5200,5200,5200,2
20241018,125000,5810888210,5190,5200,5200,5190,58
20241018,124900,5810587180,5190,5180,5190,5180,558
20241018,124800,5807696460,5190,5190,5190,5180,3910
20241018,124700,5787442440,5180,5190,5190,5180,3985
20241018,124600,5766784500,5190,5190,5200,5190,589
20241018,124500,5763727160,5200,5190,5200,5180,1749
20241018,124400,5754649750,5200,5190,5200,5190,432
20241018,124300,5752407660,5190,5190,5190,5190,756
20241018,124200,5748484020,5190,5190,5190,5190,960
20241018,124100,5743501620,5190,5200,5200,5190,1474
20241018,124000,5735846280,5200,5210,5210,5200,453
20241018,123900,5733488680,5210,5220,5220,5200,188
20241018,123800,5732509820,5200,5190,5200,5190,343
20241018,123700,5730728080,5190,5200,5200,5190,1644
20241018,123600,5722195370,5200,5190,5200,5190,1400
20241018,123500,5714921100,5190,5200,5200,5190,511
20241018,123400,5712267700,5200,5200,5200,5200,1193
20241018,123300,5706064100,5200,5200,5200,5200,1099
20241018,123200,5700349300,5220,5210,5220,5210,892
20241018,123100,5695701970,5200,5200,5200,5200,1537
20241018,123000,5687709570,5210,5210,5220,5210,1157
20241018,122900,5681675220,5220,5200,5220,5200,61
20241018,122800,5681357920,5200,5200,5200,5190,1326
20241018,122700,5674466610,5200,5190,5200,5190,285
20241018,122600,5672986060,5190,5200,5200,5190,5537
20241018,122500,5644234680,5200,5200,5200,5200,2584
20241018,122400,5630797880,5210,5220,5220,5210,222
20241018,122300,5629641250,5210,5220,5220,5200,2985
20241018,122200,5614109070,5220,5210,5220,5210,102
20241018,122100,5613577540,5210,5210,5210,5210,1088
20241018,122000,5607909060,5210,5210,5210,5210,166
20241018,121900,5607044200,5210,5210,5210,5210,1028
20241018,121800,5601688320,5210,5210,5210,5210,223
20241018,121700,5600526490,5210,5210,5210,5200,367
20241018,121600,5598615530,5210,5210,5210,5210,3
20241018,121500,5598599900,5210,5210,5220,5210,1650
20241018,121400,5590003380,5220,5220,5220,5220,27
20241018,121300,5589862440,5220,5210,5220,5210,385
20241018,121200,5587855860,5220,5220,5220,5210,1780
20241018,121100,5578565180,5230,5230,5230,5220,184
20241018,121000,5577603320,5230,5230,5230,5230,45
20241018,120900,5577367970,5230,5230,5230,5230,7
20241018,120800,5577331360,5220,5220,5220,5220,505
20241018,120700,5574695260,5220,5220,5220,5220,0
20241018,120600,5574695260,5220,5210,5220,5210,659
20241018,120500,5571261280,5220,5210,5230,5200,2733
20241018,120400,5557027740,5200,5280,5280,5200,3605
20241018,120300,5538220880,5240,5250,5280,5200,22425
20241018,120200,5421033470,5260,5260,5260,5260,1076
20241018,120100,5415373710,5260,5260,5260,5260,556
20241018,120000,5412449150,5260,5260,5260,5250,4608
20241018,115900,5388211340,5260,5250,5260,5250,439
20241018,115800,5385906460,5240,5230,5250,5230,563
20241018,115700,5382958320,5240,5240,5240,5240,453
20241018,115600,5380584600,5240,5250,5250,5240,1237
20241018,115500,5374102470,5250,5240,5250,5240,316
20241018,115400,5372446010,5250,5240,5250,5240,2902
20241018,115300,5357227020,5240,5250,5250,5240,155
20241018,115200,5356414250,5250,5250,5250,5230,721
20241018,115100,5352636470,5250,5240,5250,5240,2002
20241018,115000,5342145970,5250,5240,5250,5240,111
20241018,114900,5341564320,5240,5250,5250,5240,243
20241018,114800,5340288630,5260,5250,5260,5250,1730
20241018,114700,5331191480,5250,5250,5250,5250,318
20241018,114600,5329521980,5250,5240,5250,5240,120
20241018,114500,5328892180,5240,5240,5240,5240,145
20241018,114400,5328132380,5250,5240,5250,5240,76
20241018,114300,5327734130,5240,5260,5260,5240,2201
20241018,114200,5316177240,5260,5250,5260,5250,806
20241018,114100,5311939220,5250,5240,5260,5240,5666
20241018,114000,5282197910,5240,5220,5240,5210,3697
20241018,113900,5262897870,5220,5220,5220,5210,248
20241018,113800,5261604390,5210,5210,5210,5210,34
20241018,113700,5261427250,5210,5210,5210,5200,910
20241018,113600,5256687150,5200,5200,5200,5200,30
20241018,113500,5256531150,5200,5210,5210,5200,1746
20241018,113400,5247448460,5200,5210,5210,5200,1695
20241018,113300,5238633450,5210,5200,5210,5200,124
20241018,113200,5237987650,5200,5210,5210,5200,1495
20241018,113100,5230205660,5200,5210,5210,5200,745
20241018,113000,5226331560,5210,5200,5210,5200,6
20241018,112900,5226300310,5200,5200,5200,5200,909
20241018,112800,5221573510,5210,5190,5210,5190,346
20241018,112700,5219776010,5210,5190,5210,5180,1347
20241018,112600,5212785070,5200,5210,5210,5180,3726
20241018,112500,5193424280,5210,5210,5210,5200,215
20241018,112400,5192305320,5200,5210,5210,5200,279
20241018,112300,5190852290,5210,5210,5220,5180,12128
20241018,112200,5127846530,5210,5220,5220,5210,530
20241018,112100,5125081580,5220,5220,5220,5210,2197
20241018,112000,5113625740,5210,5210,5210,5210,2655
20241018,111900,5099793190,5210,5220,5220,5200,1346
20241018,111800,5092778910,5220,5210,5220,5200,105
20241018,111700,5092232130,5220,5220,5220,5200,5404
20241018,111600,5064119960,5220,5220,5220,5200,19302
20241018,111500,4963521700,5220,5230,5230,5220,349
20241018,111400,4961696530,5230,5240,5250,5230,6908
20241018,111300,4925551380,5240,5240,5250,5240,574
20241018,111200,4922543120,5240,5240,5250,5240,975
20241018,111100,4917433620,5240,5250,5250,5240,3901
20241018,111000,4896984270,5250,5260,5260,5250,2409
20241018,110900,4884335180,5250,5260,5270,5250,1885
20241018,110800,4874436170,5260,5260,5260,5260,200
20241018,110700,4873384170,5270,5260,5270,5250,1273
20241018,110600,4866687960,5260,5270,5270,5260,143
20241018,110500,4865935420,5270,5270,5270,5260,3133
20241018,110400,4849447020,5270,5260,5270,5260,352
20241018,110300,4847595490,5260,5270,5270,5260,556
20241018,110200,4844670870,5270,5270,5270,5260,418
20241018,110100,4842468090,5270,5270,5270,5260,607
20241018,110000,4839274380,5270,5270,5280,5270,1584
20241018,105900,4830921390,5270,5270,5270,5270,400
20241018,105800,4828813390,5280,5280,5280,5280,353
20241018,105700,4826949550,5280,5290,5290,5280,71
20241018,105600,4826574610,5290,5290,5300,5290,659
20241018,105500,4823087010,5300,5290,5300,5290,703
20241018,105400,4819364040,5290,5300,5310,5270,2295
20241018,105300,4807223660,5290,5290,5300,5290,6230
20241018,105200,4774229260,5290,5300,5300,5290,2814
20241018,105100,4759325720,5290,5300,5300,5280,2654
20241018,105000,4745290240,5300,5270,5300,5270,4296
20241018,104900,4722583950,5270,5270,5280,5270,247
20241018,104800,4721281850,5260,5260,5270,5260,283
20241018,104700,4719793260,5260,5260,5260,5250,293
20241018,104600,4718253130,5260,5260,5260,5250,372
20241018,104500,4716299800,5260,5250,5260,5250,385
20241018,104400,4714274850,5250,5250,5250,5250,419
20241018,104300,4712075100,5250,5250,5250,5240,1407
20241018,104200,4704688480,5240,5250,5260,5240,1944
20241018,104100,4694490300,5250,5260,5260,5250,135
20241018,104000,4693781430,5250,5250,5250,5240,3418
20241018,103900,4675856660,5250,5260,5260,5250,421
20241018,103800,4673646370,5250,5250,5260,5250,1774
20241018,103700,4664332650,5260,5270,5270,5260,321
20241018,103600,4662644150,5270,5280,5280,5270,19
20241018,103500,4662543840,5260,5260,5270,5250,818
20241018,103400,4658242820,5280,5260,5290,5260,444
20241018,103300,4655906460,5260,5270,5280,5260,738
20241018,103200,4652024200,5270,5270,5270,5270,111
20241018,103100,4651439230,5290,5260,5290,5260,205
20241018,103000,4650360560,5260,5260,5300,5260,3978
20241018,102900,4629376550,5260,5270,5270,5260,2049
20241018,102800,4618584200,5270,5270,5280,5270,1353
20241018,102700,4611453870,5280,5290,5290,5280,3691
20241018,102600,4591965220,5290,5290,5290,5280,406
20241018,102500,4589820810,5290,5300,5300,5290,1287
20241018,102400,4583012550,5290,5290,5300,5290,557
20241018,102300,4580065920,5290,5290,5300,5290,2077
20241018,102200,4569078490,5290,5300,5300,5290,3517
20241018,102100,4550451340,5300,5300,5310,5300,398
20241018,102000,4548340940,5310,5300,5310,5300,1921
20241018,101900,4538147780,5300,5300,5300,5290,786
20241018,101800,4533984080,5300,5300,5300,5300,1116
20241018,101700,4528069280,5290,5280,5300,5280,742
20241018,101600,4524143270,5290,5280,5290,5280,3045
20241018,101500,4508065480,5280,5280,5280,5280,4620
20241018,101400,4483671880,5280,5290,5290,5280,930
20241018,101300,4478756260,5290,5290,5290,5290,544
20241018,101200,4475878500,5300,5290,5300,5290,2705
20241018,101100,4461568990,5290,5290,5300,5290,995
20241018,101000,4456299560,5300,5310,5310,5300,3607
20241018,100900,4437181170,5310,5300,5310,5300,1098
20241018,100800,4431359250,5310,5310,5310,5300,344
20241018,100700,4429534050,5310,5290,5310,5290,4656
20241018,100600,4404845420,5300,5300,5300,5290,853
20241018,100500,4400328190,5300,5300,5300,5290,1253
20241018,100400,4393696990,5290,5280,5290,5280,451
20241018,100300,4391311260,5280,5280,5290,5280,2729
20241018,100200,4376880990,5280,5290,5290,5280,1356
20241018,100100,4369710590,5290,5300,5300,5290,1891
20241018,100000,4359705110,5290,5310,5310,5290,5782
20241018,095900,4329050520,5300,5330,5340,5300,18883
20241018,095800,4228441040,5330,5310,5330,5310,5223
20241018,095700,4200662130,5310,5310,5320,5300,1804
20241018,095600,4191082530,5310,5300,5320,5300,6882
20241018,095500,4154556830,5310,5300,5310,5290,8954
20241018,095400,4107081260,5300,5290,5300,5270,1346
20241018,095300,4099961500,5290,5270,5290,5260,4915
20241018,095200,4074014770,5270,5260,5270,5260,1632
20241018,095100,4065414520,5270,5260,5270,5260,1888
20241018,095000,4055483630,5260,5260,5260,5250,1804
20241018,094900,4046010000,5260,5260,5260,5240,1278
20241018,094800,4039296270,5260,5250,5260,5240,3200
20241018,094700,4022507350,5240,5250,5250,5240,1289
20241018,094600,4015747570,5240,5260,5260,5240,1892
20241018,094500,4005823730,5250,5250,5260,5250,607
20241018,094400,4002636420,5260,5260,5260,5250,2057
20241018,094300,3991836580,5260,5260,5260,5250,760
20241018,094200,3987839010,5250,5260,5260,5250,892
20241018,094100,3983151010,5260,5260,5270,5250,2123
20241018,094000,3971983840,5260,5240,5260,5230,3002
20241018,093900,3956262370,5240,5240,5260,5230,7181
20241018,093800,3918610450,5240,5250,5250,5240,1579
20241018,093700,3910332170,5240,5250,5250,5240,539
20241018,093600,3907506280,5240,5240,5240,5240,1283
20241018,093500,3900783360,5240,5250,5250,5240,707
20241018,093400,3897078610,5230,5240,5250,5230,3026
20241018,093300,3881219260,5250,5260,5260,5230,3494
20241018,093200,3862905190,5260,5260,5260,5240,2554
20241018,093100,3849495060,5250,5250,5250,5210,16402
20241018,093000,3763714610,5250,5250,5260,5240,2617
20241018,092900,3749987700,5240,5250,5260,5240,8363
20241018,092800,3706127330,5250,5250,5260,5250,3457
20241018,092700,3687978070,5250,5250,5250,5240,7731
20241018,092600,3647442500,5250,5260,5260,5250,6125
20241018,092500,3615264780,5260,5270,5270,5250,5711
20241018,092400,3585242170,5270,5270,5290,5260,4576
20241018,092300,3561099520,5270,5260,5280,5250,2367
20241018,092200,3548650130,5250,5250,5260,5250,6402
20241018,092100,3515032600,5250,5260,5260,5240,12798
20241018,092000,3447848640,5260,5280,5280,5260,9987
20241018,091900,3395279210,5280,5260,5280,5260,3232
20241018,091800,3378239200,5260,5290,5290,5250,14478
20241018,091700,3302017460,5290,5290,5310,5280,6106
20241018,091600,3269703720,5290,5300,5310,5260,25166
20241018,091500,3136793600,5300,5330,5340,5300,26850
20241018,091400,2994023780,5340,5360,5370,5330,12668
20241018,091300,2926283590,5370,5360,5370,5350,8099
20241018,091200,2882860600,5350,5330,5360,5330,11543
20241018,091100,2821163030,5320,5330,5340,5310,18026
20241018,091000,2725153020,5330,5340,5350,5330,15244
20241018,090900,2643790460,5340,5360,5370,5330,26046
20241018,090800,2504599760,5360,5410,5410,5360,44104
20241018,090700,2267157350,5410,5420,5420,5410,19713
20241018,090600,2160399880,5410,5420,5420,5400,21456
20241018,090500,2044321160,5420,5450,5450,5410,72031
20241018,090400,1653204860,5450,5360,5450,5360,87202
20241018,090300,1181893800,5360,5390,5390,5360,32183
20241018,090200,1008969970,5380,5370,5400,5360,38632
20241018,090100,801115520,5370,5360,5390,5330,55177
20241018,090000,505444150,5350,5330,5400,5320,94383