stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215600,14274133950,32250,32250,32250,32250,14041
20241007,215500,14274133950,32250,32250,32250,32250,0
20241007,215400,14274133950,32250,32250,32250,32250,0
20241007,215300,14274133950,32250,32250,32250,32250,0
20241007,215200,14274133950,32250,32250,32250,32250,0
20241007,215100,14274133950,32250,32250,32250,32250,0
20241007,215000,14274133950,32250,32250,32250,32250,0
20241007,214900,14274133950,32250,32250,32250,32250,0
20241007,214800,14274133950,32250,32250,32250,32250,0
20241007,214700,14274133950,32250,32250,32250,32250,0
20241007,214600,14274133950,32250,32250,32250,32250,0
20241007,214500,14274133950,32250,32250,32250,32250,0
20241007,214400,14274133950,32250,32250,32250,32250,0
20241007,214300,14274133950,32250,32250,32250,32250,0
20241007,214200,14274133950,32250,32250,32250,32250,0
20241007,214100,14274133950,32250,32250,32250,32250,0
20241007,214000,14274133950,32250,32250,32250,32250,0
20241007,213900,14274133950,32250,32250,32250,32250,0
20241007,213800,14274133950,32250,32250,32250,32250,0
20241007,213700,14274133950,32250,32250,32250,32250,0
20241007,213600,14274133950,32250,32250,32250,32250,0
20241007,213500,14274133950,32250,32250,32250,32250,0
20241007,213400,14274133950,32250,32250,32250,32250,0
20241007,213300,14274133950,32250,32250,32250,32250,0
20241007,213200,14274133950,32250,32250,32250,32250,0
20241007,213100,14274133950,32250,32250,32250,32250,0
20241007,213000,14274133950,32250,32250,32250,32250,0
20241007,212900,14274133950,32250,32250,32250,32250,0
20241007,212800,14274133950,32250,32250,32250,32250,0
20241007,212700,14274133950,32250,32250,32250,32250,0
20241007,212600,14274133950,32250,32250,32250,32250,14041
20241007,212500,14274133950,32250,32250,32250,32250,0
20241007,212400,14274133950,32250,32250,32250,32250,0
20241007,212300,14274133950,32250,32250,32250,32250,0
20241007,212200,14274133950,32250,32250,32250,32250,0
20241007,212100,14274133950,32250,32250,32250,32250,0
20241007,212000,14274133950,32250,32250,32250,32250,0
20241007,211900,14274133950,32250,32250,32250,32250,0
20241007,211800,14274133950,32250,32250,32250,32250,0
20241007,211700,14274133950,32250,32250,32250,32250,0
20241007,211600,14274133950,32250,32250,32250,32250,0
20241007,211500,14274133950,32250,32250,32250,32250,0
20241007,211400,14274133950,32250,32250,32250,32250,0
20241007,211300,14274133950,32250,32250,32250,32250,0
20241007,211200,14274133950,32250,32250,32250,32250,0
20241007,211100,14274133950,32250,32250,32250,32250,0
20241007,211000,14274133950,32250,32250,32250,32250,0
20241007,210900,14274133950,32250,32250,32250,32250,0
20241007,210800,14274133950,32250,32250,32250,32250,0
20241007,210700,14274133950,32250,32250,32250,32250,0
20241007,210600,14274133950,32250,32250,32250,32250,0
20241007,210500,14274133950,32250,32250,32250,32250,0
20241007,210400,14274133950,32250,32250,32250,32250,0
20241007,210300,14274133950,32250,32250,32250,32250,0
20241007,210200,14274133950,32250,32250,32250,32250,0
20241007,210100,14274133950,32250,32250,32250,32250,0
20241007,210000,14274133950,32250,32250,32250,32250,0
20241007,205900,14274133950,32250,32250,32250,32250,0
20241007,205800,14274133950,32250,32250,32250,32250,0
20241007,205700,14274133950,32250,32250,32250,32250,0
20241007,205600,14274133950,32250,32250,32250,32250,14041
20241007,205500,14274133950,32250,32250,32250,32250,0
20241007,205400,14274133950,32250,32250,32250,32250,0
20241007,205300,14274133950,32250,32250,32250,32250,0
20241007,205200,14274133950,32250,32250,32250,32250,0
20241007,205100,14274133950,32250,32250,32250,32250,0
20241007,205000,14274133950,32250,32250,32250,32250,0
20241007,204900,14274133950,32250,32250,32250,32250,0
20241007,204800,14274133950,32250,32250,32250,32250,0
20241007,204700,14274133950,32250,32250,32250,32250,0
20241007,204600,14274133950,32250,32250,32250,32250,0
20241007,204500,14274133950,32250,32250,32250,32250,0
20241007,204400,14274133950,32250,32250,32250,32250,0
20241007,204300,14274133950,32250,32250,32250,32250,0
20241007,204200,14274133950,32250,32250,32250,32250,0
20241007,204100,14274133950,32250,32250,32250,32250,0
20241007,204000,14274133950,32250,32250,32250,32250,0
20241007,203900,14274133950,32250,32250,32250,32250,0
20241007,203800,14274133950,32250,32250,32250,32250,0
20241007,203700,14274133950,32250,32250,32250,32250,0
20241007,203600,14274133950,32250,32250,32250,32250,0
20241007,203500,14274133950,32250,32250,32250,32250,0
20241007,203400,14274133950,32250,32250,32250,32250,0
20241007,203300,14274133950,32250,32250,32250,32250,0
20241007,203200,14274133950,32250,32250,32250,32250,0
20241007,203100,14274133950,32250,32250,32250,32250,0
20241007,203000,14274133950,32250,32250,32250,32250,0
20241007,202900,14274133950,32250,32250,32250,32250,0
20241007,202800,14274133950,32250,32250,32250,32250,0
20241007,202700,14274133950,32250,32250,32250,32250,0
20241007,202600,14274133950,32250,32250,32250,32250,14041
20241007,202500,14274133950,32250,32250,32250,32250,0
20241007,202400,14274133950,32250,32250,32250,32250,0
20241007,202300,14274133950,32250,32250,32250,32250,0
20241007,202200,14274133950,32250,32250,32250,32250,0
20241007,202100,14274133950,32250,32250,32250,32250,0
20241007,202000,14274133950,32250,32250,32250,32250,0
20241007,201900,14274133950,32250,32250,32250,32250,0
20241007,201800,14274133950,32250,32250,32250,32250,0
20241007,201700,14274133950,32250,32250,32250,32250,0
20241007,201600,14274133950,32250,32250,32250,32250,0
20241007,201500,14274133950,32250,32250,32250,32250,0
20241007,201400,14274133950,32250,32250,32250,32250,0
20241007,201300,14274133950,32250,32250,32250,32250,0
20241007,201200,14274133950,32250,32250,32250,32250,0
20241007,201100,14274133950,32250,32250,32250,32250,0
20241007,201000,14274133950,32250,32250,32250,32250,0
20241007,200900,14274133950,32250,32250,32250,32250,0
20241007,200800,14274133950,32250,32250,32250,32250,0
20241007,200700,14274133950,32250,32250,32250,32250,0
20241007,200600,14274133950,32250,32250,32250,32250,0
20241007,200500,14274133950,32250,32250,32250,32250,0
20241007,200400,14274133950,32250,32250,32250,32250,0
20241007,200300,14274133950,32250,32250,32250,32250,0
20241007,200200,14274133950,32250,32250,32250,32250,0
20241007,200100,14274133950,32250,32250,32250,32250,0
20241007,200000,14274133950,32250,32250,32250,32250,0
20241007,195900,14274133950,32250,32250,32250,32250,0
20241007,195800,14274133950,32250,32250,32250,32250,0
20241007,195700,14274133950,32250,32250,32250,32250,0
20241007,195600,14274133950,32250,32250,32250,32250,14041
20241007,195500,14274133950,32250,32250,32250,32250,0
20241007,195400,14274133950,32250,32250,32250,32250,0
20241007,195300,14274133950,32250,32250,32250,32250,0
20241007,195200,14274133950,32250,32250,32250,32250,0
20241007,195100,14274133950,32250,32250,32250,32250,0
20241007,195000,14274133950,32250,32250,32250,32250,0
20241007,194900,14274133950,32250,32250,32250,32250,0
20241007,194800,14274133950,32250,32250,32250,32250,0
20241007,194700,14274133950,32250,32250,32250,32250,0
20241007,194600,14274133950,32250,32250,32250,32250,0
20241007,194500,14274133950,32250,32250,32250,32250,0
20241007,194400,14274133950,32250,32250,32250,32250,0
20241007,194300,14274133950,32250,32250,32250,32250,0
20241007,194200,14274133950,32250,32250,32250,32250,0
20241007,194100,14274133950,32250,32250,32250,32250,0
20241007,194000,14274133950,32250,32250,32250,32250,0
20241007,193900,14274133950,32250,32250,32250,32250,0
20241007,193800,14274133950,32250,32250,32250,32250,0
20241007,193700,14274133950,32250,32250,32250,32250,0
20241007,193600,14274133950,32250,32250,32250,32250,0
20241007,193500,14274133950,32250,32250,32250,32250,0
20241007,193400,14274133950,32250,32250,32250,32250,0
20241007,193300,14274133950,32250,32250,32250,32250,0
20241007,193200,14274133950,32250,32250,32250,32250,0
20241007,193100,14274133950,32250,32250,32250,32250,0
20241007,193000,14274133950,32250,32250,32250,32250,0
20241007,192900,14274133950,32250,32250,32250,32250,0
20241007,192800,14274133950,32250,32250,32250,32250,0
20241007,192700,14274133950,32250,32250,32250,32250,0
20241007,192600,14274133950,32250,32250,32250,32250,14041
20241007,192500,14274133950,32250,32250,32250,32250,0
20241007,192400,14274133950,32250,32250,32250,32250,0
20241007,192300,14274133950,32250,32250,32250,32250,0
20241007,192200,14274133950,32250,32250,32250,32250,0
20241007,192100,14274133950,32250,32250,32250,32250,0
20241007,192000,14274133950,32250,32250,32250,32250,0
20241007,191900,14274133950,32250,32250,32250,32250,0
20241007,191800,14274133950,32250,32250,32250,32250,0
20241007,191700,14274133950,32250,32250,32250,32250,0
20241007,191600,14274133950,32250,32250,32250,32250,0
20241007,191500,14274133950,32250,32250,32250,32250,0
20241007,191400,14274133950,32250,32250,32250,32250,0
20241007,191300,14274133950,32250,32250,32250,32250,0
20241007,191200,14274133950,32250,32250,32250,32250,0
20241007,191100,14274133950,32250,32250,32250,32250,0
20241007,191000,14274133950,32250,32250,32250,32250,0
20241007,190900,14274133950,32250,32250,32250,32250,0
20241007,190800,14274133950,32250,32250,32250,32250,0
20241007,190700,14274133950,32250,32250,32250,32250,0
20241007,190600,14274133950,32250,32250,32250,32250,0
20241007,190500,14274133950,32250,32250,32250,32250,0
20241007,190400,14274133950,32250,32250,32250,32250,0
20241007,190300,14274133950,32250,32250,32250,32250,0
20241007,190200,14274133950,32250,32250,32250,32250,0
20241007,190100,14274133950,32250,32250,32250,32250,0
20241007,190000,14274133950,32250,32250,32250,32250,0
20241007,185900,14274133950,32250,32250,32250,32250,0
20241007,185800,14274133950,32250,32250,32250,32250,0
20241007,185700,14274133950,32250,32250,32250,32250,0
20241007,185600,14274133950,32250,32250,32250,32250,14041
20241007,185500,14274133950,32250,32250,32250,32250,0
20241007,185400,14274133950,32250,32250,32250,32250,0
20241007,185300,14274133950,32250,32250,32250,32250,0
20241007,185200,14274133950,32250,32250,32250,32250,0
20241007,185100,14274133950,32250,32250,32250,32250,0
20241007,185000,14274133950,32250,32250,32250,32250,0
20241007,184900,14274133950,32250,32250,32250,32250,0
20241007,184800,14274133950,32250,32250,32250,32250,0
20241007,184700,14274133950,32250,32250,32250,32250,0
20241007,184600,14274133950,32250,32250,32250,32250,0
20241007,184500,14274133950,32250,32250,32250,32250,0
20241007,184400,14274133950,32250,32250,32250,32250,0
20241007,184300,14274133950,32250,32250,32250,32250,0
20241007,184200,14274133950,32250,32250,32250,32250,0
20241007,184100,14274133950,32250,32250,32250,32250,0
20241007,184000,14274133950,32250,32250,32250,32250,0
20241007,183900,14274133950,32250,32250,32250,32250,0
20241007,183800,14274133950,32250,32250,32250,32250,0
20241007,183700,14274133950,32250,32250,32250,32250,0
20241007,183600,14274133950,32250,32250,32250,32250,0
20241007,183500,14274133950,32250,32250,32250,32250,0
20241007,183400,14274133950,32250,32250,32250,32250,0
20241007,183300,14274133950,32250,32250,32250,32250,0
20241007,183200,14274133950,32250,32250,32250,32250,0
20241007,183100,14274133950,32250,32250,32250,32250,0
20241007,183000,14274133950,32250,32250,32250,32250,0
20241007,182900,14274133950,32250,32250,32250,32250,0
20241007,182800,14274133950,32250,32250,32250,32250,0
20241007,182700,14274133950,32250,32250,32250,32250,0
20241007,182600,14274133950,32250,32250,32250,32250,14041
20241007,182500,14274133950,32250,32250,32250,32250,0
20241007,182400,14274133950,32250,32250,32250,32250,0
20241007,182300,14274133950,32250,32250,32250,32250,0
20241007,182200,14274133950,32250,32250,32250,32250,0
20241007,182100,14274133950,32250,32250,32250,32250,0
20241007,182000,14274133950,32250,32250,32250,32250,0
20241007,181900,14274133950,32250,32250,32250,32250,0
20241007,181800,14274133950,32250,32250,32250,32250,0
20241007,181700,14274133950,32250,32250,32250,32250,0
20241007,181600,14274133950,32250,32250,32250,32250,0
20241007,181500,14274133950,32250,32250,32250,32250,0
20241007,181400,14274133950,32250,32250,32250,32250,0
20241007,181300,14274133950,32250,32250,32250,32250,0
20241007,181200,14274133950,32250,32250,32250,32250,0
20241007,181100,14274133950,32250,32250,32250,32250,0
20241007,181000,14274133950,32250,32250,32250,32250,0
20241007,180900,14274133950,32250,32250,32250,32250,0
20241007,180800,14274133950,32250,32250,32250,32250,0
20241007,180700,14274133950,32250,32250,32250,32250,0
20241007,180600,14274133950,32250,32250,32250,32250,0
20241007,180500,14274133950,32250,32250,32250,32250,0
20241007,180400,14274133950,32250,32250,32250,32250,0
20241007,180300,14274133950,32250,32250,32250,32250,0
20241007,180200,14274133950,32250,32250,32250,32250,0
20241007,180100,14274133950,32250,32250,32250,32250,0
20241007,180000,14274133950,32250,32250,32250,32250,0
20241007,175900,14274133950,32250,32250,32250,32250,0
20241007,175800,14274133950,32250,32250,32250,32250,0
20241007,175700,14274133950,32250,32250,32250,32250,0
20241007,175600,14274133950,32250,32250,32250,32250,14041
20241007,175500,14274133950,32250,32250,32250,32250,0
20241007,175400,14274133950,32250,32250,32250,32250,0
20241007,175300,14274133950,32250,32250,32250,32250,0
20241007,175200,14274133950,32250,32250,32250,32250,0
20241007,175100,14274133950,32250,32250,32250,32250,0
20241007,175000,14274133950,32250,32250,32250,32250,0
20241007,174900,14274133950,32250,32250,32250,32250,0
20241007,174800,14274133950,32250,32250,32250,32250,0
20241007,174700,14274133950,32250,32250,32250,32250,0
20241007,174600,14274133950,32250,32250,32250,32250,0
20241007,174500,14274133950,32250,32250,32250,32250,0
20241007,174400,14274133950,32250,32250,32250,32250,0
20241007,174300,14274133950,32250,32250,32250,32250,0
20241007,174200,14274133950,32250,32250,32250,32250,0
20241007,174100,14274133950,32250,32250,32250,32250,0
20241007,174000,14274133950,32250,32250,32250,32250,0
20241007,173900,14274133950,32250,32250,32250,32250,0
20241007,173800,14274133950,32250,32250,32250,32250,0
20241007,173700,14274133950,32250,32250,32250,32250,0
20241007,173600,14274133950,32250,32250,32250,32250,0
20241007,173500,14274133950,32250,32250,32250,32250,0
20241007,173400,14274133950,32250,32250,32250,32250,0
20241007,173300,14274133950,32250,32250,32250,32250,0
20241007,173200,14274133950,32250,32250,32250,32250,0
20241007,173100,14274133950,32250,32250,32250,32250,0
20241007,173000,14274133950,32250,32250,32250,32250,0
20241007,172900,14274133950,32250,32250,32250,32250,0
20241007,172800,14274133950,32250,32250,32250,32250,0
20241007,172700,14274133950,32250,32250,32250,32250,0
20241007,172600,14274133950,32250,32250,32250,32250,14041
20241007,172500,14274133950,32250,32250,32250,32250,0
20241007,172400,14274133950,32250,32250,32250,32250,0
20241007,172300,14274133950,32250,32250,32250,32250,0
20241007,172200,14274133950,32250,32250,32250,32250,0
20241007,172100,14274133950,32250,32250,32250,32250,0
20241007,172000,14274133950,32250,32250,32250,32250,0
20241007,171900,14274133950,32250,32250,32250,32250,0
20241007,171800,14274133950,32250,32250,32250,32250,0
20241007,171700,14274133950,32250,32250,32250,32250,0
20241007,171600,14274133950,32250,32250,32250,32250,0
20241007,171500,14274133950,32250,32250,32250,32250,0
20241007,171400,14274133950,32250,32250,32250,32250,0
20241007,171300,14274133950,32250,32250,32250,32250,0
20241007,171200,14274133950,32250,32250,32250,32250,0
20241007,171100,14274133950,32250,32250,32250,32250,0
20241007,171000,14274133950,32250,32250,32250,32250,0
20241007,170900,14274133950,32250,32250,32250,32250,0
20241007,170800,14274133950,32250,32250,32250,32250,0
20241007,170700,14274133950,32250,32250,32250,32250,0
20241007,170600,14274133950,32250,32250,32250,32250,0
20241007,170500,14274133950,32250,32250,32250,32250,0
20241007,170400,14274133950,32250,32250,32250,32250,0
20241007,170300,14274133950,32250,32250,32250,32250,0
20241007,170200,14274133950,32250,32250,32250,32250,0
20241007,170100,14274133950,32250,32250,32250,32250,0
20241007,170000,14274133950,32250,32250,32250,32250,0
20241007,165900,14274133950,32250,32250,32250,32250,0
20241007,165800,14274133950,32250,32250,32250,32250,0
20241007,165700,14274133950,32250,32250,32250,32250,0
20241007,165600,14274133950,32250,32250,32250,32250,14041
20241007,165500,14274133950,32250,32250,32250,32250,0
20241007,165400,14274133950,32250,32250,32250,32250,0
20241007,165300,14274133950,32250,32250,32250,32250,0
20241007,165200,14274133950,32250,32250,32250,32250,0
20241007,165100,14274133950,32250,32250,32250,32250,0
20241007,165000,14274133950,32250,32250,32250,32250,0
20241007,164900,14274133950,32250,32250,32250,32250,0
20241007,164800,14274133950,32250,32250,32250,32250,0
20241007,164700,14274133950,32250,32250,32250,32250,0
20241007,164600,14274133950,32250,32250,32250,32250,0
20241007,164500,14274133950,32250,32250,32250,32250,0
20241007,164400,14274133950,32250,32250,32250,32250,0
20241007,164300,14274133950,32250,32250,32250,32250,0
20241007,164200,14274133950,32250,32250,32250,32250,0
20241007,164100,14274133950,32250,32250,32250,32250,0
20241007,164000,14274133950,32250,32250,32250,32250,0
20241007,163900,14274133950,32250,32250,32250,32250,0
20241007,163800,14274133950,32250,32250,32250,32250,0
20241007,163700,14274133950,32250,32250,32250,32250,0
20241007,163600,14274133950,32250,32250,32250,32250,0
20241007,163500,14274133950,32250,32250,32250,32250,0
20241007,163400,14274133950,32250,32250,32250,32250,0
20241007,163300,14274133950,32250,32250,32250,32250,0
20241007,163200,14274133950,32250,32250,32250,32250,0
20241007,163100,14274133950,32250,32250,32250,32250,0
20241007,163000,14274133950,32250,32250,32250,32250,0
20241007,162900,14274133950,32250,32250,32250,32250,0
20241007,162800,14274133950,32250,32250,32250,32250,0
20241007,162700,14274133950,32250,32250,32250,32250,0
20241007,162600,14274133950,32250,32250,32250,32250,14041
20241007,162500,14274133950,32250,32250,32250,32250,0
20241007,162400,14274133950,32250,32250,32250,32250,0
20241007,162300,14274133950,32250,32250,32250,32250,0
20241007,162200,14274133950,32250,32250,32250,32250,0
20241007,162100,14274133950,32250,32250,32250,32250,0
20241007,162000,14274133950,32250,32250,32250,32250,0
20241007,161900,14274133950,32250,32250,32250,32250,0
20241007,161800,14274133950,32250,32250,32250,32250,0
20241007,161700,14274133950,32250,32250,32250,32250,0
20241007,161600,14274133950,32250,32250,32250,32250,0
20241007,161500,14274133950,32250,32250,32250,32250,0
20241007,161400,14274133950,32250,32250,32250,32250,0
20241007,161300,14274133950,32250,32250,32250,32250,0
20241007,161200,14274133950,32250,32250,32250,32250,0
20241007,161100,14274133950,32250,32250,32250,32250,0
20241007,161000,14274133950,32250,32250,32250,32250,0
20241007,160900,14274133950,32250,32250,32250,32250,0
20241007,160800,14274133950,32250,32250,32250,32250,0
20241007,160700,14274133950,32250,32250,32250,32250,0
20241007,160600,14274133950,32250,32250,32250,32250,0
20241007,160500,14274133950,32250,32250,32250,32250,0
20241007,160400,14274133950,32250,32250,32250,32250,0
20241007,160300,14274133950,32250,32250,32250,32250,0
20241007,160200,14274133950,32250,32250,32250,32250,0
20241007,160100,14274133950,32250,32250,32250,32250,0
20241007,160000,14274133950,32250,32250,32250,32250,0
20241007,155900,14274133950,32250,32250,32250,32250,0
20241007,155800,14274133950,32250,32250,32250,32250,0
20241007,155700,14274133950,32250,32250,32250,32250,0
20241007,155600,14274133950,32250,32250,32250,32250,14041
20241007,155500,14274133950,32250,32250,32250,32250,0
20241007,155400,14274133950,32250,32250,32250,32250,0
20241007,155300,14274133950,32250,32250,32250,32250,0
20241007,155200,14274133950,32250,32250,32250,32250,0
20241007,155100,14274133950,32250,32250,32250,32250,0
20241007,155000,14274133950,32250,32250,32250,32250,0
20241007,154900,14274133950,32250,32250,32250,32250,0
20241007,154800,14274133950,32250,32250,32250,32250,0
20241007,154700,14274133950,32250,32250,32250,32250,0
20241007,154600,14274133950,32250,32250,32250,32250,0
20241007,154500,14274133950,32250,32250,32250,32250,0
20241007,154400,14274133950,32250,32250,32250,32250,0
20241007,154300,14274133950,32250,32250,32250,32250,0
20241007,154200,14274133950,32250,32250,32250,32250,0
20241007,154100,14274133950,32250,32250,32250,32250,0
20241007,154000,14274133950,32250,32250,32250,32250,0
20241007,153900,14274133950,32250,32250,32250,32250,0
20241007,153800,14274133950,32250,32250,32250,32250,0
20241007,153700,14274133950,32250,32250,32250,32250,0
20241007,153600,14274133950,32250,32250,32250,32250,0
20241007,153500,14274133950,32250,32250,32250,32250,0
20241007,153400,14274133950,32250,32250,32250,32250,0
20241007,153300,14274133950,32250,32250,32250,32250,0
20241007,153200,14274133950,32250,32250,32250,32250,0
20241007,153100,14274133950,32250,32250,32250,32250,0
20241007,153000,14274133950,32250,32250,32250,32250,14041
20241007,152900,13821311700,32300,32300,32300,32300,0
20241007,152800,13821311700,32300,32300,32300,32300,0
20241007,152700,13821311700,32300,32300,32300,32300,0
20241007,152600,13821311700,32300,32300,32300,32300,0
20241007,152500,13821311700,32300,32300,32300,32300,0
20241007,152400,13821311700,32300,32300,32300,32300,0
20241007,152300,13821311700,32300,32300,32300,32300,0
20241007,152200,13821311700,32300,32300,32300,32300,0
20241007,152100,13821311700,32300,32300,32300,32300,0
20241007,152000,13821311700,32300,32300,32300,32300,0
20241007,151900,13821311700,32300,32300,32300,32250,692
20241007,151800,13798962250,32250,32300,32350,32250,428
20241007,151700,13785132700,32300,32200,32350,32200,2106
20241007,151600,13717116750,32200,32300,32300,32200,5029
20241007,151500,13554881350,32300,32300,32300,32250,1599
20241007,151400,13503237700,32250,32250,32300,32250,436
20241007,151300,13489162350,32250,32250,32300,32250,803
20241007,151200,13463262500,32250,32300,32300,32250,1004
20241007,151100,13430847750,32300,32300,32350,32250,3028
20241007,151000,13333038600,32350,32350,32350,32300,629
20241007,150900,13312693150,32350,32350,32400,32300,3258
20241007,150800,13207296550,32400,32350,32400,32300,2037
20241007,150700,13141405200,32350,32250,32350,32250,1264
20241007,150600,13100541200,32300,32250,32350,32250,1344
20241007,150500,13057133900,32250,32300,32300,32250,1812
20241007,150400,12998619700,32300,32300,32350,32250,1834
20241007,150300,12939381150,32300,32300,32350,32300,922
20241007,150200,12909587100,32300,32350,32350,32300,2828
20241007,150100,12818200950,32350,32300,32350,32300,1521
20241007,150000,12769024750,32300,32400,32400,32300,2195
20241007,145900,12698012900,32400,32400,32450,32350,2963
20241007,145800,12602030350,32400,32450,32450,32400,811
20241007,145700,12575738400,32400,32400,32450,32400,1202
20241007,145600,12536785200,32400,32450,32450,32400,3655
20241007,145500,12418352950,32400,32450,32450,32400,2283
20241007,145400,12344281200,32450,32400,32450,32400,594
20241007,145300,12325032900,32400,32400,32450,32400,601
20241007,145200,12305553100,32400,32450,32450,32350,3760
20241007,145100,12183700950,32450,32400,32450,32400,828
20241007,145000,12156861450,32400,32450,32450,32400,774
20241007,144900,12131776000,32400,32400,32450,32400,947
20241007,144800,12101084700,32400,32450,32450,32400,930
20241007,144700,12070941550,32450,32450,32450,32350,4090
20241007,144600,11938424250,32400,32400,32450,32400,1022
20241007,144500,11905304850,32400,32450,32450,32400,503
20241007,144400,11888996900,32450,32400,32450,32350,2332
20241007,144300,11813445850,32350,32400,32450,32350,2060
20241007,144200,11746725200,32450,32450,32450,32400,2647
20241007,144100,11660925550,32450,32400,32450,32400,529
20241007,144000,11643770450,32450,32450,32450,32400,1488
20241007,143900,11595542950,32400,32450,32450,32400,1479
20241007,143800,11547604800,32400,32450,32450,32400,2009
20241007,143700,11482495750,32400,32400,32450,32350,1157
20241007,143600,11445009650,32350,32350,32400,32350,1082
20241007,143500,11409958700,32350,32350,32400,32350,462
20241007,143400,11395005800,32400,32400,32400,32350,748
20241007,143300,11370785850,32400,32500,32500,32350,6407
20241007,143200,11163097950,32500,32450,32550,32450,9957
20241007,143100,10839509350,32450,32450,32500,32450,1270
20241007,143000,10798255250,32450,32450,32500,32450,1144
20241007,142900,10761124500,32450,32500,32500,32450,1236
20241007,142800,10721006650,32450,32500,32500,32450,1083
20241007,142700,10685853350,32500,32500,32500,32450,896
20241007,142600,10656771150,32500,32500,32500,32450,1629
20241007,142500,10603900150,32500,32450,32500,32450,500
20241007,142400,10587665150,32450,32450,32500,32450,2486
20241007,142300,10506991600,32450,32450,32500,32450,3236
20241007,142200,10401978300,32450,32450,32500,32450,1090
20241007,142100,10366592300,32450,32450,32500,32450,1454
20241007,142000,10319402300,32450,32500,32500,32450,507
20241007,141900,10302939200,32450,32450,32500,32450,2438
20241007,141800,10223814650,32450,32450,32500,32450,944
20241007,141700,10193169850,32450,32450,32500,32400,1688
20241007,141600,10138385500,32450,32450,32500,32400,3547
20241007,141500,10023286750,32450,32500,32500,32450,4385
20241007,141400,9880986550,32450,32450,32500,32400,3113
20241007,141300,9779933150,32450,32450,32450,32400,1320
20241007,141200,9737109300,32450,32450,32500,32400,2920
20241007,141100,9642306050,32450,32250,32500,32250,14113
20241007,141000,9185188200,32250,32250,32250,32200,2378
20241007,140900,9108501400,32250,32150,32300,32150,6760
20241007,140800,8890774750,32150,32100,32150,32050,522
20241007,140700,8874015550,32100,32100,32150,32100,1402
20241007,140600,8829010500,32100,32150,32150,32100,605
20241007,140500,8809576600,32150,32100,32150,32100,110
20241007,140400,8806042750,32100,32150,32150,32100,831
20241007,140300,8779326550,32150,32200,32200,32150,197
20241007,140200,8772991050,32150,32200,32200,32150,1754
20241007,140100,8716577900,32150,32200,32200,32150,824
20241007,140000,8690057800,32200,32150,32200,32150,1861
20241007,135900,8630135900,32150,32200,32200,32150,121
20241007,135800,8626240900,32150,32150,32200,32150,103
20241007,135700,8622928600,32150,32150,32200,32150,584
20241007,135600,8604151850,32150,32150,32200,32150,358
20241007,135500,8592640200,32150,32150,32200,32150,260
20241007,135400,8584272000,32150,32100,32200,32100,2042
20241007,135300,8518628400,32100,32100,32100,32050,1717
20241007,135200,8463514700,32100,32100,32100,32050,266
20241007,135100,8454979200,32100,32150,32150,32100,2776
20241007,135000,8365819000,32100,32150,32150,32100,572
20241007,134900,8347444900,32150,32150,32150,32100,213
20241007,134800,8340598400,32150,32150,32200,32150,1321
20241007,134700,8298126800,32150,32150,32200,32150,2534
20241007,134600,8216652900,32150,32200,32200,32150,733
20241007,134500,8193081200,32200,32150,32200,32150,1303
20241007,134400,8151187400,32150,32000,32150,32000,2311
20241007,134300,8076970250,32050,32050,32050,32000,139
20241007,134200,8072516650,32000,32050,32050,32000,2319
20241007,134100,7998300000,32050,32100,32100,32000,2141
20241007,134000,7929679300,32100,32150,32150,32100,2349
20241007,133900,7854233800,32150,32150,32200,32050,4977
20241007,133800,7694315200,32150,32150,32200,32100,1527
20241007,133700,7645213400,32200,32150,32200,32100,1093
20241007,133600,7610065050,32100,32100,32150,32050,2047
20241007,133500,7544307150,32100,32050,32100,32050,1678
20241007,133400,7490489050,32050,32100,32100,32050,1446
20241007,133300,7444082850,32100,32050,32100,32050,1091
20241007,133200,7409101750,32050,32050,32100,32050,620
20241007,133100,7389211700,32100,32000,32100,32000,2308
20241007,133000,7315276200,32000,32050,32050,31950,551
20241007,132900,7297638150,32050,31900,32050,31850,14014
20241007,132800,6849699650,31900,31900,31900,31850,3436
20241007,132700,6740193700,31850,31900,31900,31850,564
20241007,132600,6722225700,31850,31900,31900,31850,9
20241007,132500,6721938650,31900,31900,31900,31900,400
20241007,132400,6709178650,31900,31850,31900,31800,254
20241007,132300,6701088750,31850,31800,31850,31800,777
20241007,132200,6676369950,31850,31850,31850,31800,749
20241007,132100,6652524950,31850,31850,31900,31850,1308
20241007,132000,6610864200,31800,31800,31850,31800,204
20241007,131900,6604367950,31800,31800,31800,31750,965
20241007,131800,6573681600,31800,31800,31800,31800,16
20241007,131700,6573172800,31800,31750,31800,31750,210
20241007,131600,6566497100,31750,31800,31800,31750,1237
20241007,131500,6527221200,31800,31800,31800,31750,346
20241007,131400,6516234400,31800,31750,31800,31750,1961
20241007,131300,6453972150,31750,31750,31800,31750,166
20241007,131200,6448700050,31750,31750,31800,31750,124
20241007,131100,6444762650,31700,31750,31800,31700,1543
20241007,131000,6395777500,31800,31800,31800,31750,428
20241007,130900,6382183500,31800,31800,31800,31800,18
20241007,130800,6381611100,31800,31800,31800,31750,47
20241007,130700,6380117100,31750,31800,31800,31750,81
20241007,130600,6377543100,31800,31800,31800,31750,158
20241007,130500,6372522600,31800,31750,31800,31750,249
20241007,130400,6364616350,31800,31750,31800,31750,1197
20241007,130300,6326607800,31800,31800,31800,31750,1250
20241007,130200,6286919350,31800,31750,31800,31750,172
20241007,130100,6281453450,31800,31800,31800,31750,16
20241007,130000,6280944700,31800,31800,31800,31750,228
20241007,125900,6273696250,31750,31800,31800,31750,163
20241007,125800,6268516350,31800,31800,31850,31800,275
20241007,125700,6259768000,31800,31800,31800,31800,55
20241007,125600,6258019000,31800,31800,31800,31800,58
20241007,125500,6256174600,31800,31800,31850,31800,334
20241007,125400,6245553050,31800,31800,31800,31750,1036
20241007,125300,6212608300,31850,31800,31850,31800,122
20241007,125200,6208728350,31800,31850,31900,31800,3140
20241007,125100,6108761450,31850,31900,31900,31850,369
20241007,125000,6096990950,31900,31850,31900,31850,224
20241007,124900,6089853200,31850,31900,31900,31850,198
20241007,124800,6083545000,31900,31900,31900,31850,207
20241007,124700,6076944650,31900,31850,31900,31850,124
20241007,124600,6072991450,31850,31850,31900,31850,159
20241007,124500,6067923300,31850,31850,31900,31850,103
20241007,124400,6064637750,31900,31900,31900,31850,191
20241007,124300,6058545700,31900,31900,31900,31850,29
20241007,124200,6057620650,31850,31850,31900,31850,166
20241007,124100,6052331400,31850,31850,31850,31850,82
20241007,124000,6049719700,31850,31850,31850,31800,842
20241007,123900,6022906100,31850,31800,31850,31800,116
20241007,123800,6019214150,31800,31850,31850,31800,44
20241007,123700,6017812800,31850,31850,31850,31800,238
20241007,123600,6010234950,31850,31800,31850,31800,17
20241007,123500,6009693550,31800,31800,31850,31800,270
20241007,123400,6001105900,31850,31800,31850,31800,45
20241007,123300,5999672700,31800,31800,31850,31800,331
20241007,123200,5989143350,31850,31850,31850,31800,254
20241007,123100,5981064950,31850,31800,31850,31800,534
20241007,123000,5964067650,31800,31850,31850,31800,246
20241007,122900,5956242750,31800,31850,31850,31800,328
20241007,122800,5945810900,31850,31850,31850,31850,235
20241007,122700,5938326150,31850,31850,31850,31800,134
20241007,122600,5934058500,31850,31850,31850,31850,158
20241007,122500,5929026200,31850,31850,31850,31800,123
20241007,122400,5925108700,31850,31850,31850,31850,39
20241007,122300,5923866550,31850,31900,31900,31850,1443
20241007,122200,5877893700,31900,31900,31900,31900,355
20241007,122100,5866569200,31900,31900,31900,31900,294
20241007,122000,5857190600,31900,31950,31950,31850,369
20241007,121900,5845421800,31950,31900,31950,31900,156
20241007,121800,5840444600,31900,31900,31950,31850,1333
20241007,121700,5797923350,31900,31900,31900,31900,302
20241007,121600,5788289550,31900,31850,31900,31850,78
20241007,121500,5785801900,31850,31900,31900,31850,136
20241007,121400,5781465000,31900,31950,31950,31850,712
20241007,121300,5758751400,31900,31950,31950,31900,130
20241007,121200,5754599100,31900,31900,31950,31900,134
20241007,121100,5750318300,31900,31900,31950,31900,78
20241007,121000,5747826450,31900,31900,31950,31900,864
20241007,120900,5720263600,31900,31900,31950,31900,527
20241007,120800,5703451400,31950,31900,31950,31850,307
20241007,120700,5693650600,31900,31850,31900,31850,208
20241007,120600,5687017000,31850,31900,31900,31850,15
20241007,120500,5686538850,31900,31900,31900,31900,239
20241007,120400,5678914750,31900,31850,31900,31850,151
20241007,120300,5674100250,31850,31850,31900,31850,605
20241007,120200,5654802200,31900,31850,31900,31850,774
20241007,120100,5630111650,31900,31900,31900,31900,195
20241007,120000,5623891150,31900,31900,31900,31850,68
20241007,115900,5621722000,31900,31900,31900,31900,27
20241007,115800,5620860700,31900,31900,31900,31850,22
20241007,115700,5620159200,31900,31900,31900,31900,392
20241007,115600,5607654400,31900,31900,31900,31850,441
20241007,115500,5593586550,31850,31850,31900,31850,64
20241007,115400,5591547000,31850,31850,31850,31850,232
20241007,115300,5584157800,31850,31850,31900,31850,387
20241007,115200,5571831000,31850,31900,31900,31800,69
20241007,115100,5569633500,31800,31850,31850,31800,282
20241007,115000,5560651850,31850,31800,31850,31800,138
20241007,114900,5556258750,31850,31850,31850,31800,64
20241007,114800,5554220400,31850,31800,31850,31800,53
20241007,114700,5552532600,31800,31850,31850,31800,128
20241007,114600,5548455850,31850,31800,31850,31800,523
20241007,114500,5531823300,31800,31900,31900,31800,335
20241007,114400,5521160550,31850,31900,31900,31850,396
20241007,114300,5508544850,31850,31900,31900,31850,65
20241007,114200,5506474100,31900,31900,31900,31900,41
20241007,114100,5505166200,31900,31850,31900,31850,98
20241007,114000,5502040250,31900,31850,31900,31850,408
20241007,113900,5489044300,31850,31900,31900,31850,161
20241007,113800,5483914900,31900,31900,31900,31900,83
20241007,113700,5481267200,31900,31900,31900,31850,64
20241007,113600,5479225650,31900,31900,31950,31900,404
20241007,113500,5466337050,31900,31850,31900,31850,327
20241007,113400,5455920750,31850,31900,31900,31850,150
20241007,113300,5451141150,31850,31900,31900,31850,303
20241007,113200,5441489950,31850,31900,31900,31850,703
20241007,113100,5419092800,31900,31900,31950,31850,865
20241007,113000,5391500250,31900,31900,31900,31900,31
20241007,112900,5390511350,31900,31950,31950,31850,866
20241007,112800,5362884900,31950,31900,31950,31900,95
20241007,112700,5359850450,31900,31900,31900,31900,1309
20241007,112600,5318093350,31900,31850,31900,31850,62
20241007,112500,5316117850,31900,31900,31900,31850,584
20241007,112400,5297488550,31900,31850,31900,31850,147
20241007,112300,5292799300,31800,31850,31900,31800,319
20241007,112200,5282641150,31850,31850,31850,31850,515
20241007,112100,5266238400,31850,31850,31850,31800,64
20241007,112000,5264200500,31850,31800,31850,31800,35
20241007,111900,5263086350,31800,31800,31800,31750,2020
20241007,111800,5198865550,31750,31800,31800,31750,831
20241007,111700,5172471700,31750,31800,31800,31750,185
20241007,111600,5166596950,31800,31750,31800,31750,780
20241007,111500,5141826100,31750,31750,31800,31750,305
20241007,111400,5132140450,31750,31750,31800,31750,248
20241007,111300,5124264250,31750,31800,31800,31750,368
20241007,111200,5112562350,31800,31750,31800,31750,274
20241007,111100,5103858800,31800,31800,31800,31800,63
20241007,111000,5101855400,31800,31750,31800,31750,86
20241007,110900,5099121150,31750,31750,31750,31750,13
20241007,110800,5098708400,31750,31800,31800,31750,110
20241007,110700,5095211450,31800,31800,31800,31800,35
20241007,110600,5094098450,31800,31800,31800,31750,1169
20241007,110500,5056978550,31800,31800,31800,31750,132
20241007,110400,5052785350,31800,31800,31800,31750,386
20241007,110300,5040512350,31750,31800,31800,31750,243
20241007,110200,5032795000,31750,31800,31800,31750,18
20241007,110100,5032223250,31800,31800,31800,31600,8247
20241007,110000,4771364350,31750,31750,31750,31700,271
20241007,105900,4762760650,31700,31750,31750,31700,49
20241007,105800,4761205150,31700,31750,31750,31700,128
20241007,105700,4757146800,31750,31750,31750,31700,74
20241007,105600,4754797450,31700,31700,31750,31700,937
20241007,105500,4725093200,31650,31700,31700,31650,242
20241007,105400,4717428200,31700,31700,31700,31650,298
20241007,105300,4707983600,31700,31700,31700,31700,74
20241007,105200,4705637800,31700,31700,31700,31650,100
20241007,105100,4702472550,31700,31650,31700,31650,115
20241007,105000,4698830800,31650,31700,31700,31650,2012
20241007,104900,4635083150,31750,31750,31750,31750,183
20241007,104800,4629272900,31800,31750,31800,31750,998
20241007,104700,4597584850,31750,31750,31750,31750,110
20241007,104600,4594092350,31750,31750,31750,31700,317
20241007,104500,4584029300,31750,31750,31750,31700,719
20241007,104400,4561201100,31750,31750,31750,31750,567
20241007,104300,4543198850,31750,31800,31800,31750,690
20241007,104200,4521280850,31800,31800,31800,31800,23
20241007,104100,4520549450,31800,31800,31850,31750,1439
20241007,104000,4474789800,31750,31750,31800,31750,261
20241007,103900,4466500900,31750,31800,31850,31750,474
20241007,103800,4451431100,31750,31800,31850,31750,3774
20241007,103700,4331426750,31800,31850,31850,31800,487
20241007,103600,4315925800,31800,31800,31850,31800,248
20241007,103500,4308038200,31800,31850,31900,31800,1491
20241007,103400,4260590200,31850,31850,31900,31850,244
20241007,103300,4252812700,31900,31850,31900,31850,261
20241007,103200,4244498800,31850,31850,31900,31850,137
20241007,103100,4240134450,31850,31900,31900,31850,93
20241007,103000,4237171650,31900,31850,31900,31850,3054
20241007,102900,4139901700,31900,31950,31950,31850,1134
20241007,102800,4103722350,31900,31950,31950,31900,244
20241007,102700,4095926600,31950,31950,31950,31900,77
20241007,102600,4093467000,31900,31950,31950,31900,33
20241007,102500,4092412850,31900,31950,31950,31900,89
20241007,102400,4089569350,31950,31950,32000,31900,385
20241007,102300,4077283000,32000,31950,32000,31900,1088
20241007,102200,4042519650,31950,31900,31950,31900,2685
20241007,102100,3956852650,31900,31850,31900,31850,918
20241007,102000,3927607100,31900,31900,31900,31850,266
20241007,101900,3919132600,31900,31850,31900,31850,188
20241007,101800,3913137450,31850,31900,31900,31850,164
20241007,101700,3907909450,31900,31900,31900,31850,338
20241007,101600,3897129100,31900,31950,31950,31850,1011
20241007,101500,3864877250,31950,31950,32000,31900,1035
20241007,101400,3831770500,31950,31950,32000,31900,447
20241007,101300,3817493250,31950,32000,32000,31950,608
20241007,101200,3798063000,31950,31950,32000,31950,290
20241007,101100,3788795900,31950,32000,32000,31950,87
20241007,101000,3786014200,32000,31900,32000,31900,1976
20241007,100900,3722917150,31900,31900,31900,31850,804
20241007,100800,3697283800,31900,31900,31950,31900,911
20241007,100700,3668216650,31900,31950,31950,31900,128
20241007,100600,3664133250,31950,31950,31950,31900,482
20241007,100500,3648746250,31950,31950,31950,31900,13
20241007,100400,3648330950,31950,31900,31950,31900,148
20241007,100300,3643602400,31950,31950,31950,31900,754
20241007,100200,3619544000,31950,31950,31950,31900,576
20241007,100100,3601143400,31900,31900,31950,31850,151
20241007,100000,3596326250,31900,31900,31900,31850,371
20241007,095900,3584491850,31850,31850,31900,31850,91
20241007,095800,3581593450,31850,31850,31850,31800,608
20241007,095700,3562229600,31800,31800,31800,31800,31
20241007,095600,3561243800,31800,31800,31850,31750,704
20241007,095500,3538863450,31800,31800,31800,31750,940
20241007,095400,3508985700,31750,31700,31750,31700,232
20241007,095300,3501620250,31750,31700,31750,31700,478
20241007,095200,3486467100,31700,31650,31700,31650,1333
20241007,095100,3444262350,31650,31650,31650,31650,135
20241007,095000,3439989600,31650,31650,31650,31650,210
20241007,094900,3433343100,31650,31550,31650,31550,156
20241007,094800,3428409700,31550,31600,31650,31550,226
20241007,094700,3421270500,31600,31600,31600,31550,344
20241007,094600,3410400350,31600,31600,31650,31550,351
20241007,094500,3399311000,31600,31550,31600,31550,645
20241007,094400,3378960700,31550,31550,31550,31500,173
20241007,094300,3373510450,31500,31500,31550,31500,801
20241007,094200,3348269650,31550,31500,31550,31500,791
20241007,094100,3323351250,31500,31500,31550,31500,2764
20241007,094000,3236273150,31550,31550,31600,31550,2014
20241007,093900,3172718200,31550,31650,31650,31550,2440
20241007,093800,3095616800,31650,31650,31650,31600,593
20241007,093700,3076866500,31650,31650,31650,31600,3900
20241007,093600,2953521900,31650,31700,31700,31650,243
20241007,093500,2945829550,31700,31700,31750,31650,1531
20241007,093400,2897339100,31700,31700,31750,31700,312
20241007,093300,2887434050,31700,31650,31700,31650,639
20241007,093200,2867186750,31700,31700,31750,31650,820
20241007,093100,2841179950,31700,31700,31750,31700,1068
20241007,093000,2807323550,31750,31750,31750,31700,106
20241007,092900,2803958600,31750,31700,31750,31650,6431
20241007,092800,2600394900,31700,31750,31800,31700,3411
20241007,092700,2492228500,31750,31800,31850,31750,3496
20241007,092600,2381106900,31800,31900,31900,31800,8476
20241007,092500,2111129050,31900,31900,31950,31900,719
20241007,092400,2088192700,31900,32000,32000,31900,1977
20241007,092300,2025044450,32000,31950,32000,31950,72
20241007,092200,2022741350,31950,31900,31950,31900,1140
20241007,092100,1986319000,31900,31900,31900,31900,9
20241007,092000,1986031900,31950,31900,31950,31900,1257
20241007,091900,1945933350,31850,31900,31900,31850,378
20241007,091800,1933884350,31950,31900,31950,31900,1133
20241007,091700,1897733300,31900,31950,31950,31900,103
20241007,091600,1894446050,31900,31900,31950,31900,83
20241007,091500,1891797650,31950,31950,31950,31900,2161
20241007,091400,1822811200,31950,32000,32000,31900,4242
20241007,091300,1687165850,32000,32000,32000,31950,1433
20241007,091200,1641315050,32000,32000,32000,31950,570
20241007,091100,1623082700,32000,31950,32000,31900,4660
20241007,091000,1474205350,31950,31850,31950,31850,1496
20241007,090900,1426543700,31800,31800,31800,31750,1165
20241007,090800,1389505150,31750,31800,31850,31750,943
20241007,090700,1359522950,31800,31750,31800,31750,1027
20241007,090600,1326896350,31750,31700,31800,31650,1601
20241007,090500,1276063750,31700,31700,31750,31600,3365
20241007,090400,1169548750,31700,31950,31950,31650,7388
20241007,090300,934490150,31950,32000,32000,31900,2214
20241007,090200,863750500,32000,32050,32100,31950,2134
20241007,090100,795373250,31950,32300,32350,31950,7529
20241007,090000,553257750,32300,32500,32500,32300,17049