stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184700,1583682280600,59100,59100,59100,59100,1355348
20241023,184600,1583682280600,59100,59100,59100,59100,0
20241023,184500,1583682280600,59100,59100,59100,59100,0
20241023,184400,1583682280600,59100,59100,59100,59100,0
20241023,184300,1583682280600,59100,59100,59100,59100,0
20241023,184200,1583682280600,59100,59100,59100,59100,0
20241023,184100,1583682280600,59100,59100,59100,59100,0
20241023,184000,1583682280600,59100,59100,59100,59100,0
20241023,183900,1583682280600,59100,59100,59100,59100,0
20241023,183800,1583682280600,59100,59100,59100,59100,0
20241023,183700,1583682280600,59100,59100,59100,59100,0
20241023,183600,1583682280600,59100,59100,59100,59100,0
20241023,183500,1583682280600,59100,59100,59100,59100,0
20241023,183400,1583682280600,59100,59100,59100,59100,0
20241023,183300,1583682280600,59100,59100,59100,59100,0
20241023,183200,1583682280600,59100,59100,59100,59100,0
20241023,183100,1583682280600,59100,59100,59100,59100,0
20241023,183000,1583682280600,59100,59100,59100,59100,0
20241023,182900,1583682280600,59100,59100,59100,59100,0
20241023,182800,1583682280600,59100,59100,59100,59100,0
20241023,182700,1583682280600,59100,59100,59100,59100,0
20241023,182600,1583682280600,59100,59100,59100,59100,0
20241023,182500,1583682280600,59100,59100,59100,59100,0
20241023,182400,1583682280600,59100,59100,59100,59100,0
20241023,182300,1583682280600,59100,59100,59100,59100,0
20241023,182200,1583682280600,59100,59100,59100,59100,0
20241023,182100,1583682280600,59100,59100,59100,59100,0
20241023,182000,1583682280600,59100,59100,59100,59100,0
20241023,181900,1583682280600,59100,59100,59100,59100,0
20241023,181800,1583682280600,59100,59100,59100,59100,0
20241023,181700,1583682280600,59100,59100,59100,59100,1355348
20241023,181600,1583682280600,59100,59100,59100,59100,0
20241023,181500,1583682280600,59100,59100,59100,59100,0
20241023,181400,1583682280600,59100,59100,59100,59100,0
20241023,181300,1583682280600,59100,59100,59100,59100,0
20241023,181200,1583682280600,59100,59100,59100,59100,0
20241023,181100,1583682280600,59100,59100,59100,59100,0
20241023,181000,1583682280600,59100,59100,59100,59100,0
20241023,180900,1583682280600,59100,59100,59100,59100,0
20241023,180800,1583682280600,59100,59100,59100,59100,0
20241023,180700,1583682280600,59100,59100,59100,59100,0
20241023,180600,1583682280600,59100,59100,59100,59100,0
20241023,180500,1583682280600,59100,59100,59100,59100,0
20241023,180400,1583682280600,59100,59100,59100,59100,0
20241023,180300,1583682280600,59100,59100,59100,59100,0
20241023,180200,1583682280600,59100,59100,59100,59100,0
20241023,180100,1583682280600,59100,59100,59100,59100,0
20241023,180000,1583682280600,59100,59100,59100,59100,0
20241023,175900,1583682280600,59100,59100,59100,59100,0
20241023,175800,1583682280600,59100,59100,59100,59100,0
20241023,175700,1583682280600,59100,59100,59100,59100,0
20241023,175600,1583682280600,59100,59100,59100,59100,0
20241023,175500,1583682280600,59100,59100,59100,59100,0
20241023,175400,1583682280600,59100,59100,59100,59100,0
20241023,175300,1583682280600,59100,59100,59100,59100,0
20241023,175200,1583682280600,59100,59100,59100,59100,0
20241023,175100,1583682280600,59100,59100,59100,59100,0
20241023,175000,1583682280600,59100,59100,59100,59100,0
20241023,174900,1583682280600,59100,59100,59100,59100,0
20241023,174800,1583682280600,59100,59100,59100,59100,0
20241023,174700,1583682280600,59100,59100,59100,59100,1355348
20241023,174600,1583682280600,59100,59100,59100,59100,0
20241023,174500,1583682280600,59100,59100,59100,59100,0
20241023,174400,1583682280600,59100,59100,59100,59100,0
20241023,174300,1583682280600,59100,59100,59100,59100,0
20241023,174200,1583682280600,59100,59100,59100,59100,0
20241023,174100,1583682280600,59100,59100,59100,59100,0
20241023,174000,1583682280600,59100,59100,59100,59100,0
20241023,173900,1583682280600,59100,59100,59100,59100,0
20241023,173800,1583682280600,59100,59100,59100,59100,0
20241023,173700,1583682280600,59100,59100,59100,59100,0
20241023,173600,1583682280600,59100,59100,59100,59100,0
20241023,173500,1583682280600,59100,59100,59100,59100,0
20241023,173400,1583682280600,59100,59100,59100,59100,0
20241023,173300,1583682280600,59100,59100,59100,59100,0
20241023,173200,1583682280600,59100,59100,59100,59100,0
20241023,173100,1583682280600,59100,59100,59100,59100,0
20241023,173000,1583682280600,59100,59100,59100,59100,0
20241023,172900,1583682280600,59100,59100,59100,59100,0
20241023,172800,1583682280600,59100,59100,59100,59100,0
20241023,172700,1583682280600,59100,59100,59100,59100,0
20241023,172600,1583682280600,59100,59100,59100,59100,0
20241023,172500,1583682280600,59100,59100,59100,59100,0
20241023,172400,1583682280600,59100,59100,59100,59100,0
20241023,172300,1583682280600,59100,59100,59100,59100,0
20241023,172200,1583682280600,59100,59100,59100,59100,0
20241023,172100,1583682280600,59100,59100,59100,59100,0
20241023,172000,1583682280600,59100,59100,59100,59100,0
20241023,171900,1583682280600,59100,59100,59100,59100,0
20241023,171800,1583682280600,59100,59100,59100,59100,0
20241023,171700,1583682280600,59100,59100,59100,59100,1355348
20241023,171600,1583682280600,59100,59100,59100,59100,0
20241023,171500,1583682280600,59100,59100,59100,59100,0
20241023,171400,1583682280600,59100,59100,59100,59100,0
20241023,171300,1583682280600,59100,59100,59100,59100,0
20241023,171200,1583682280600,59100,59100,59100,59100,0
20241023,171100,1583682280600,59100,59100,59100,59100,0
20241023,171000,1583682280600,59100,59100,59100,59100,0
20241023,170900,1583682280600,59100,59100,59100,59100,0
20241023,170800,1583682280600,59100,59100,59100,59100,0
20241023,170700,1583682280600,59100,59100,59100,59100,0
20241023,170600,1583682280600,59100,59100,59100,59100,0
20241023,170500,1583682280600,59100,59100,59100,59100,0
20241023,170400,1583682280600,59100,59100,59100,59100,0
20241023,170300,1583682280600,59100,59100,59100,59100,0
20241023,170200,1583682280600,59100,59100,59100,59100,0
20241023,170100,1583682280600,59100,59100,59100,59100,0
20241023,170000,1583682280600,59100,59100,59100,59100,0
20241023,165900,1583682280600,59100,59100,59100,59100,0
20241023,165800,1583682280600,59100,59100,59100,59100,0
20241023,165700,1583682280600,59100,59100,59100,59100,0
20241023,165600,1583682280600,59100,59100,59100,59100,0
20241023,165500,1583682280600,59100,59100,59100,59100,0
20241023,165400,1583682280600,59100,59100,59100,59100,0
20241023,165300,1583682280600,59100,59100,59100,59100,0
20241023,165200,1583682280600,59100,59100,59100,59100,0
20241023,165100,1583682280600,59100,59100,59100,59100,0
20241023,165000,1583682280600,59100,59100,59100,59100,0
20241023,164900,1583682280600,59100,59100,59100,59100,0
20241023,164800,1583682280600,59100,59100,59100,59100,0
20241023,164700,1583682280600,59100,59100,59100,59100,1355348
20241023,164600,1583682280600,59100,59100,59100,59100,0
20241023,164500,1583682280600,59100,59100,59100,59100,0
20241023,164400,1583682280600,59100,59100,59100,59100,0
20241023,164300,1583682280600,59100,59100,59100,59100,0
20241023,164200,1583682280600,59100,59100,59100,59100,0
20241023,164100,1583682280600,59100,59100,59100,59100,0
20241023,164000,1583682280600,59100,59100,59100,59100,0
20241023,163900,1583682280600,59100,59100,59100,59100,0
20241023,163800,1583682280600,59100,59100,59100,59100,0
20241023,163700,1583682280600,59100,59100,59100,59100,0
20241023,163600,1583682280600,59100,59100,59100,59100,0
20241023,163500,1583682280600,59100,59100,59100,59100,0
20241023,163400,1583682280600,59100,59100,59100,59100,0
20241023,163300,1583682280600,59100,59100,59100,59100,0
20241023,163200,1583682280600,59100,59100,59100,59100,0
20241023,163100,1583682280600,59100,59100,59100,59100,0
20241023,163000,1583682280600,59100,59100,59100,59100,0
20241023,162900,1583682280600,59100,59100,59100,59100,0
20241023,162800,1583682280600,59100,59100,59100,59100,0
20241023,162700,1583682280600,59100,59100,59100,59100,0
20241023,162600,1583682280600,59100,59100,59100,59100,0
20241023,162500,1583682280600,59100,59100,59100,59100,0
20241023,162400,1583682280600,59100,59100,59100,59100,0
20241023,162300,1583682280600,59100,59100,59100,59100,0
20241023,162200,1583682280600,59100,59100,59100,59100,0
20241023,162100,1583682280600,59100,59100,59100,59100,0
20241023,162000,1583682280600,59100,59100,59100,59100,0
20241023,161900,1583682280600,59100,59100,59100,59100,0
20241023,161800,1583682280600,59100,59100,59100,59100,0
20241023,161700,1583682280600,59100,59100,59100,59100,1355348
20241023,161600,1583682280600,59100,59100,59100,59100,0
20241023,161500,1583682280600,59100,59100,59100,59100,0
20241023,161400,1583682280600,59100,59100,59100,59100,0
20241023,161300,1583682280600,59100,59100,59100,59100,0
20241023,161200,1583682280600,59100,59100,59100,59100,0
20241023,161100,1583682280600,59100,59100,59100,59100,0
20241023,161000,1583682280600,59100,59100,59100,59100,0
20241023,160900,1583682280600,59100,59100,59100,59100,0
20241023,160800,1583682280600,59100,59100,59100,59100,0
20241023,160700,1583682280600,59100,59100,59100,59100,0
20241023,160600,1583682280600,59100,59100,59100,59100,0
20241023,160500,1583682280600,59100,59100,59100,59100,0
20241023,160400,1583682280600,59100,59100,59100,59100,0
20241023,160300,1583682280600,59100,59100,59100,59100,0
20241023,160200,1583682280600,59100,59100,59100,59100,0
20241023,160100,1583682280600,59100,59100,59100,59100,0
20241023,160000,1583682280600,59100,59100,59100,59100,0
20241023,155900,1583682280600,59100,59100,59100,59100,0
20241023,155800,1583682280600,59100,59100,59100,59100,0
20241023,155700,1583682280600,59100,59100,59100,59100,0
20241023,155600,1583682280600,59100,59100,59100,59100,0
20241023,155500,1583682280600,59100,59100,59100,59100,0
20241023,155400,1583682280600,59100,59100,59100,59100,0
20241023,155300,1583682280600,59100,59100,59100,59100,0
20241023,155200,1583682280600,59100,59100,59100,59100,0
20241023,155100,1583682280600,59100,59100,59100,59100,0
20241023,155000,1583682280600,59100,59100,59100,59100,0
20241023,154900,1583682280600,59100,59100,59100,59100,0
20241023,154800,1583682280600,59100,59100,59100,59100,0
20241023,154700,1583682280600,59100,59100,59100,59100,1355348
20241023,154600,1583682280600,59100,59100,59100,59100,0
20241023,154500,1583682280600,59100,59100,59100,59100,0
20241023,154400,1583682280600,59100,59100,59100,59100,0
20241023,154300,1583682280600,59100,59100,59100,59100,0
20241023,154200,1583682280600,59100,59100,59100,59100,0
20241023,154100,1583682280600,59100,59100,59100,59100,0
20241023,154000,1583682280600,59100,59100,59100,59100,0
20241023,153900,1583682280600,59100,59100,59100,59100,0
20241023,153800,1583682280600,59100,59100,59100,59100,0
20241023,153700,1583682280600,59100,59100,59100,59100,0
20241023,153600,1583682280600,59100,59100,59100,59100,0
20241023,153500,1583682280600,59100,59100,59100,59100,0
20241023,153400,1583682280600,59100,59100,59100,59100,0
20241023,153300,1583682280600,59100,59100,59100,59100,0
20241023,153200,1583682280600,59100,59100,59100,59100,0
20241023,153100,1583682280600,59100,59100,59100,59100,0
20241023,153000,1583682280600,59100,59100,59100,59100,1355348
20241023,152900,1503581213800,59500,59500,59500,59500,0
20241023,152800,1503581213800,59500,59500,59500,59500,0
20241023,152700,1503581213800,59500,59500,59500,59500,0
20241023,152600,1503581213800,59500,59500,59500,59500,0
20241023,152500,1503581213800,59500,59500,59500,59500,0
20241023,152400,1503581213800,59500,59500,59500,59500,0
20241023,152300,1503581213800,59500,59500,59500,59500,0
20241023,152200,1503581213800,59500,59500,59500,59500,0
20241023,152100,1503581213800,59500,59500,59500,59500,0
20241023,152000,1503581213800,59500,59500,59500,59500,0
20241023,151900,1503581213800,59500,59500,59500,59400,52606
20241023,151800,1500453347100,59500,59500,59500,59400,54867
20241023,151700,1497189983800,59500,59400,59500,59400,26796
20241023,151600,1495596854000,59400,59400,59500,59300,98138
20241023,151500,1489767315300,59400,59300,59400,59300,34837
20241023,151400,1487698337700,59400,59400,59400,59300,41506
20241023,151300,1485235027400,59400,59400,59400,59300,28119
20241023,151200,1483565469500,59400,59300,59400,59300,41439
20241023,151100,1481104509400,59300,59300,59400,59300,28288
20241023,151000,1479424732300,59400,59300,59400,59300,20329
20241023,150900,1478218000300,59400,59300,59400,59200,55003
20241023,150800,1474956028800,59300,59300,59300,59200,44896
20241023,150700,1472295636800,59300,59400,59400,59200,36242
20241023,150600,1470147747100,59300,59300,59400,59200,59948
20241023,150500,1466594094500,59300,59200,59400,59200,129532
20241023,150400,1458914403300,59300,59300,59400,59200,178200
20241023,150300,1448348255300,59300,59300,59400,59300,19954
20241023,150200,1447164040000,59400,59400,59400,59300,18363
20241023,150100,1446073848600,59300,59400,59400,59300,16509
20241023,150000,1445093695300,59400,59300,59400,59300,17870
20241023,145900,1444032732200,59400,59400,59500,59300,100797
20241023,145800,1438043490800,59400,59400,59500,59400,16117
20241023,145700,1437085133500,59400,59300,59500,59300,36637
20241023,145600,1434908517300,59300,59300,59400,59300,33944
20241023,145500,1432892686900,59400,59400,59400,59300,27451
20241023,145400,1431262930900,59400,59300,59400,59300,17646
20241023,145300,1430215180800,59400,59300,59500,59300,72566
20241023,145200,1425904833300,59400,59400,59400,59300,44305
20241023,145100,1423274300500,59400,59200,59400,59200,77342
20241023,145000,1418688188500,59300,59400,59400,59200,77986
20241023,144900,1414063726100,59400,59300,59400,59300,24484
20241023,144800,1412611202200,59400,59300,59400,59300,31397
20241023,144700,1410748791000,59400,59300,59400,59300,42278
20241023,144600,1408241141500,59400,59300,59400,59300,19170
20241023,144500,1407103662200,59300,59300,59400,59300,15580
20241023,144400,1406178893900,59400,59300,59400,59300,16339
20241023,144300,1405209098800,59300,59400,59400,59300,15607
20241023,144200,1404282520200,59400,59300,59400,59200,38174
20241023,144100,1402018563300,59300,59200,59400,59200,170513
20241023,144000,1391907767800,59300,59300,59300,59200,27164
20241023,143900,1390298363800,59300,59200,59300,59200,20761
20241023,143800,1389068185500,59300,59300,59400,59200,127114
20241023,143700,1381529816700,59300,59300,59400,59300,30359
20241023,143600,1379728759600,59400,59300,59400,59300,16646
20241023,143500,1378741248500,59300,59300,59400,59300,18454
20241023,143400,1377646151500,59300,59400,59500,59300,57315
20241023,143300,1374242818500,59400,59500,59500,59300,58872
20241023,143200,1370745686500,59500,59400,59500,59400,26371
20241023,143100,1369178706500,59400,59500,59500,59300,106256
20241023,143000,1362866768300,59400,59500,59500,59400,26837
20241023,142900,1361272083100,59400,59400,59500,59400,17343
20241023,142800,1360241026700,59500,59400,59500,59400,24653
20241023,142700,1358775935100,59500,59500,59600,59400,56857
20241023,142600,1355392876000,59500,59600,59700,59500,55071
20241023,142500,1352110834800,59600,59500,59600,59500,58870
20241023,142400,1348602918900,59500,59500,59600,59500,19438
20241023,142300,1347444685400,59500,59500,59600,59400,97066
20241023,142200,1341668674000,59500,59500,59500,59400,13250
20241023,142100,1340880879000,59500,59400,59500,59400,14496
20241023,142000,1340018727500,59500,59600,59700,59400,187570
20241023,141900,1328852013400,59600,59600,59700,59600,12410
20241023,141800,1328111784800,59700,59600,59700,59500,34613
20241023,141700,1326048034900,59700,59500,59700,59500,71340
20241023,141600,1321796174800,59600,59600,59600,59500,15126
20241023,141500,1320895602700,59500,59500,59600,59400,99973
20241023,141400,1314947246300,59500,59500,59500,59400,25907
20241023,141300,1313407444500,59500,59600,59700,59400,109438
20241023,141200,1306891933200,59600,59600,59700,59600,22023
20241023,141100,1305578664700,59700,59600,59700,59500,76629
20241023,141000,1301010728500,59600,59500,59600,59500,24698
20241023,140900,1299539678600,59600,59500,59600,59500,48953
20241023,140800,1296626006800,59500,59500,59600,59500,28088
20241023,140700,1294953246500,59500,59500,59600,59400,56041
20241023,140600,1291617398600,59500,59400,59500,59300,183911
20241023,140500,1280691519500,59400,59500,59600,59400,260637
20241023,140400,1265185046300,59500,59400,59500,59400,40978
20241023,140300,1262750275700,59500,59400,59500,59300,292215
20241023,140200,1245391442600,59500,59600,59600,59400,129575
20241023,140100,1237682227300,59600,59600,59700,59500,81688
20241023,140000,1232813332600,59600,59500,59700,59500,50809
20241023,135900,1229785029600,59600,59500,59700,59500,121856
20241023,135800,1222521504900,59600,59600,59700,59500,55780
20241023,135700,1219198346300,59600,59800,59800,59500,282787
20241023,135600,1202332405400,59800,59900,59900,59700,206836
20241023,135500,1189964631800,59800,59900,59900,59800,28860
20241023,135400,1188236868600,59900,59800,59900,59800,49071
20241023,135300,1185298580600,59900,60000,60000,59800,152523
20241023,135200,1176162678000,60000,59800,60000,59700,270861
20241023,135100,1159952594000,59700,59700,59800,59700,55938
20241023,135000,1156610080800,59700,59700,59800,59700,55395
20241023,134900,1153301020200,59800,59900,59900,59700,151800
20241023,134800,1144218324100,59800,59800,60000,59800,343883
20241023,134700,1123622009200,59900,59800,59900,59700,247122
20241023,134600,1108832652300,59700,59700,59800,59600,156597
20241023,134500,1099478556700,59600,59600,59700,59600,67576
20241023,134400,1095448311800,59600,59700,59700,59600,130532
20241023,134300,1087666112500,59600,59600,59800,59600,364398
20241023,134200,1065909310100,59700,59400,59700,59400,493962
20241023,134100,1036499918100,59500,59400,59500,59300,186224
20241023,134000,1025436516600,59400,59400,59400,59300,54281
20241023,133900,1022212773900,59400,59200,59400,59200,165479
20241023,133800,1012397405900,59300,59200,59300,59200,99825
20241023,133700,1006478665300,59200,59200,59300,59100,171495
20241023,133600,996326538200,59200,59100,59200,59100,25047
20241023,133500,994845045800,59200,59200,59200,59100,169005
20241023,133400,984841186300,59200,59200,59300,59100,216230
20241023,133300,972038132200,59200,59000,59200,58900,453636
20241023,133200,945255399600,59000,58900,59000,58800,52080
20241023,133100,942187069400,58900,58900,58900,58800,24457
20241023,133000,940747024300,58900,58900,59000,58800,130633
20241023,132900,933053571200,59000,59000,59000,58900,28603
20241023,132800,931367090700,59000,58900,59000,58900,19306
20241023,132700,930228724900,59000,59000,59000,58900,23464
20241023,132600,928845212500,58900,59000,59000,58900,15460
20241023,132500,927933583500,59000,58900,59000,58900,20478
20241023,132400,926726359100,58900,58900,59000,58800,79891
20241023,132300,922020055200,58900,58800,58900,58800,85455
20241023,132200,916986885500,58900,58800,58900,58800,34802
20241023,132100,914939617400,58900,58700,58900,58700,38242
20241023,132000,912691184000,58800,58800,58900,58700,104057
20241023,131900,906571488100,58900,58800,58900,58800,12281
20241023,131800,905848682000,58800,58800,58900,58800,54454
20241023,131700,902642851400,58900,58900,58900,58800,26348
20241023,131600,901091274100,58800,58800,58900,58700,64986
20241023,131500,897270012800,58900,58700,58900,58700,137545
20241023,131400,889182478900,58800,58800,58800,58700,38608
20241023,131300,886912665000,58700,58800,58800,58600,105218
20241023,131200,880735120500,58800,58800,58800,58700,13744
20241023,131100,879927642500,58800,58600,58800,58600,165995
20241023,131000,870183722200,58700,58700,58700,58600,19836
20241023,130900,869020186400,58700,58500,58700,58500,114553
20241023,130800,862307512500,58500,58600,58600,58500,57327
20241023,130700,858948374100,58500,58600,58600,58500,6868
20241023,130600,858546348600,58500,58500,58600,58500,12968
20241023,130500,857787330800,58500,58400,58600,58300,165372
20241023,130400,848119667900,58400,58400,58500,58300,60207
20241023,130300,844603475300,58400,58400,58500,58400,46105
20241023,130200,841909214600,58400,58400,58500,58400,20617
20241023,130100,840704973700,58400,58500,58500,58400,21730
20241023,130000,839435696400,58400,58400,58500,58300,81302
20241023,125900,834687184000,58400,58500,58600,58300,285450
20241023,125800,818001298800,58600,58600,58600,58500,13775
20241023,125700,817195145600,58600,58600,58600,58500,48377
20241023,125600,814364276000,58600,58500,58600,58500,13538
20241023,125500,813571680600,58500,58500,58600,58500,13164
20241023,125400,812800915200,58600,58600,58600,58500,10966
20241023,125300,812158849200,58500,58500,58600,58500,8551
20241023,125200,811658157000,58600,58600,58600,58500,8590
20241023,125100,811155205500,58600,58500,58600,58500,14139
20241023,125000,810327672000,58500,58600,58600,58500,8624
20241023,124900,809822630200,58500,58500,58600,58500,7961
20241023,124800,809356575700,58600,58600,58600,58500,10299
20241023,124700,808753315600,58600,58500,58600,58500,8884
20241023,124600,808233164100,58500,58500,58600,58500,9621
20241023,124500,807669767300,58500,58500,58600,58500,10330
20241023,124400,807064990900,58500,58600,58600,58500,14142
20241023,124300,806237216500,58600,58600,58600,58500,9490
20241023,124200,805681395700,58500,58500,58600,58500,8293
20241023,124100,805195729200,58600,58500,58600,58500,7491
20241023,124000,804757010700,58600,58600,58600,58500,11641
20241023,123900,804075088000,58600,58600,58600,58500,27615
20241023,123800,802457118900,58500,58600,58600,58500,9630
20241023,123700,801893243900,58500,58500,58600,58500,7532
20241023,123600,801452177900,58600,58600,58600,58500,13011
20241023,123500,800690139600,58500,58600,58600,58500,7440
20241023,123400,800254523400,58500,58600,58600,58500,11795
20241023,123300,799563933000,58500,58600,58600,58500,9269
20241023,123200,799021205000,58500,58600,58600,58500,10439
20241023,123100,798410068900,58600,58500,58600,58500,9767
20241023,123000,797838137600,58600,58500,58600,58500,19999
20241023,122900,796667653300,58600,58500,58600,58500,15035
20241023,122800,795786746400,58600,58600,58600,58500,8228
20241023,122700,795304795700,58600,58500,58600,58500,7848
20241023,122600,794845107500,58500,58500,58600,58500,7887
20241023,122500,794383228200,58600,58500,58600,58500,10110
20241023,122400,793791377300,58600,58500,58600,58500,6938
20241023,122300,793385056700,58600,58600,58600,58500,24635
20241023,122200,791942277100,58600,58600,58600,58500,8533
20241023,122100,791442609600,58500,58600,58600,58500,13600
20241023,122000,790646184900,58500,58500,58600,58500,13152
20241023,121900,789876306900,58600,58500,58600,58500,12483
20241023,121800,789145793100,58500,58500,58600,58500,7209
20241023,121700,788723771600,58500,58600,58600,58500,10380
20241023,121600,788116163900,58500,58500,58600,58500,12803
20241023,121500,787366377300,58500,58500,58600,58500,9875
20241023,121400,786788312900,58500,58600,58600,58500,13880
20241023,121300,785975776100,58600,58500,58600,58500,12008
20241023,121200,785273084000,58600,58500,58600,58500,12660
20241023,121100,784531979900,58500,58500,58600,58500,16275
20241023,121000,783579355600,58600,58600,58600,58500,20120
20241023,120900,782400700900,58600,58600,58600,58500,17672
20241023,120800,781365244400,58600,58600,58600,58500,13360
20241023,120700,780582583300,58600,58600,58600,58500,7597
20241023,120600,780137564600,58600,58600,58600,58500,8681
20241023,120500,779629133100,58600,58500,58600,58500,41652
20241023,120400,777188803200,58600,58500,58600,58500,9692
20241023,120300,776621188600,58600,58500,58600,58500,7019
20241023,120200,776210209800,58600,58400,58600,58400,48254
20241023,120100,773387336400,58500,58500,58600,58400,164944
20241023,120000,763738236400,58400,58500,58500,58400,6486
20241023,115900,763359146100,58400,58500,58500,58400,8922
20241023,115800,762837751200,58400,58500,58500,58400,28465
20241023,115700,761174720800,58500,58500,58500,58400,4665
20241023,115600,760902023300,58400,58500,58500,58400,8816
20241023,115500,760386612800,58500,58500,58500,58400,6520
20241023,115400,760005395700,58500,58500,58500,58400,8895
20241023,115300,759485364100,58400,58600,58600,58400,99493
20241023,115200,753665156600,58500,58500,58600,58500,34409
20241023,115100,751650726500,58600,58500,58600,58500,29458
20241023,115000,749925715500,58500,58500,58600,58400,178297
20241023,114900,739494427200,58500,58400,58500,58400,17665
20241023,114800,738461354000,58500,58500,58500,58400,9362
20241023,114700,737914064400,58500,58400,58500,58400,18059
20241023,114600,736858828500,58400,58500,58500,58400,8612
20241023,114500,736355329500,58500,58400,58500,58400,12009
20241023,114400,735653037900,58500,58500,58500,58400,14145
20241023,114300,734825735300,58400,58400,58500,58400,21458
20241023,114200,733570748700,58400,58400,58500,58400,22810
20241023,114100,732236707800,58500,58500,58500,58400,19779
20241023,114000,731079917700,58500,58500,58500,58400,17498
20241023,113900,730056750300,58400,58500,58500,58400,11853
20241023,113800,729363716400,58400,58500,58500,58400,16710
20241023,113700,728387401200,58500,58500,58500,58400,29795
20241023,113600,726646076400,58400,58500,58500,58400,11453
20241023,113500,725976406500,58500,58500,58500,58400,19648
20241023,113400,724827762400,58500,58400,58500,58400,10303
20241023,113300,724225508800,58500,58500,58500,58400,21921
20241023,113200,722944290500,58400,58500,58500,58400,13967
20241023,113100,722127995400,58400,58500,58500,58400,14118
20241023,113000,721303137000,58400,58400,58500,58300,56247
20241023,112900,718018309900,58400,58300,58500,58300,557987
20241023,112800,685410355600,58400,58400,58400,58300,14082
20241023,112700,684588423200,58400,58300,58400,58300,12687
20241023,112600,683848191400,58300,58400,58400,58300,10266
20241023,112500,683249041600,58400,58300,58400,58300,10820
20241023,112400,682617483500,58300,58400,58400,58200,47545
20241023,112300,679845350400,58400,58200,58400,58200,153026
20241023,112200,670924094500,58300,58300,58300,58200,15861
20241023,112100,669999744200,58300,58300,58300,58200,15510
20241023,112000,669095913700,58300,58300,58400,58200,68824
20241023,111900,665083207500,58300,58300,58400,58200,172901
20241023,111800,655003230800,58300,58300,58300,58200,13479
20241023,111700,654217798700,58300,58200,58300,58200,24466
20241023,111600,652791612800,58300,58200,58300,58200,18121
20241023,111500,651735420200,58200,58300,58300,58200,8371
20241023,111400,651247878800,58300,58200,58300,58100,90348
20241023,111300,645989450900,58200,58100,58300,58100,235354
20241023,111200,632291601200,58200,58000,58200,58000,143222
20241023,111100,623970209400,58100,58100,58100,58000,16462
20241023,111000,623014120400,58100,58100,58100,58000,12220
20241023,110900,622304893200,58100,58000,58100,58000,8254
20241023,110800,621825862700,58100,58100,58100,58000,7857
20241023,110700,621369650200,58100,58100,58100,58000,12280
20241023,110600,620656660300,58000,58100,58100,58000,7986
20241023,110500,620193119400,58100,58000,58100,58000,11160
20241023,110400,619544982100,58000,58100,58100,58000,13332
20241023,110300,618770579100,58100,58000,58100,58000,10567
20241023,110200,618156958400,58100,58100,58100,58000,9003
20241023,110100,617634141200,58100,58100,58100,58000,4664
20241023,110000,617363327800,58100,58100,58100,58000,9659
20241023,105900,616802636000,58000,58000,58100,58000,10186
20241023,105800,616211696100,58000,58000,58100,57900,136912
20241023,105700,608270590600,58100,58000,58100,58000,16793
20241023,105600,607296407600,58000,58000,58100,58000,10777
20241023,105500,606670877500,58000,58000,58100,58000,28278
20241023,105400,605030490100,58100,58000,58100,57900,267915
20241023,105300,589490787800,58100,58100,58100,58000,9450
20241023,105200,588942260900,58000,58100,58100,58000,10762
20241023,105100,588317489500,58100,58100,58100,58000,29656
20241023,105000,586594793400,58100,58100,58100,58000,96671
20241023,104900,580981119700,58100,58000,58100,58000,13858
20241023,104800,580176474400,58100,58000,58100,58000,13622
20241023,104700,579385619000,58000,58000,58100,57900,121686
20241023,104600,572327567000,58000,58000,58000,57900,12954
20241023,104500,571576522300,58000,57900,58000,57900,11032
20241023,104400,570936967900,58000,58000,58000,57900,12499
20241023,104300,570212377600,58000,58000,58000,57900,19134
20241023,104200,569102733100,58000,58000,58000,57900,18255
20241023,104100,568044257600,57900,58000,58000,57900,8987
20241023,104000,567523505400,58000,57900,58000,57900,47164
20241023,103900,564792157200,58000,57800,58000,57800,188306
20241023,103800,553888048900,57800,57800,57900,57700,185693
20241023,103700,543155511100,57700,57800,57800,57700,12264
20241023,103600,542447165200,57800,57700,57800,57700,13541
20241023,103500,541664754300,57800,57800,57800,57700,11783
20241023,103400,540984006200,57800,57800,57800,57700,7505
20241023,103300,540550717200,57800,57700,57800,57700,14118
20241023,103200,539735561900,57800,57800,57900,57700,54743
20241023,103100,536572047200,57800,57800,57800,57700,68060
20241023,103000,532639798900,57700,57700,57800,57700,22006
20241023,102900,531368382300,57800,57700,57900,57700,167572
20241023,102800,521683627100,57700,57700,57800,57700,6026
20241023,102700,521335738200,57800,57900,57900,57700,77893
20241023,102600,516834207700,57900,57900,57900,57800,64667
20241023,102500,513094964700,57800,57900,57900,57800,22016
20241023,102400,511821199100,57800,57900,57900,57800,20423
20241023,102300,510640115100,57800,57900,57900,57800,5961
20241023,102200,510295263600,57900,57900,57900,57800,7705
20241023,102100,509849591200,57900,57800,57900,57800,9938
20241023,102000,509274859700,57800,57900,57900,57800,14522
20241023,101900,508435318200,57900,57900,57900,57700,182766
20241023,101800,497871425300,57800,57900,57900,57800,23430
20241023,101700,496516794900,57900,57800,57900,57800,13443
20241023,101600,495739468800,57800,57800,57900,57800,8859
20241023,101500,495227052100,57900,57900,58000,57800,109292
20241023,101400,488899188700,58000,58000,58000,57900,10299
20241023,101300,488302359800,58000,57900,58000,57900,11484
20241023,101200,487637039300,58000,57900,58000,57900,14061
20241023,101100,486821856100,58000,58000,58000,57900,12554
20241023,101000,486093944300,58000,58000,58000,57900,12166
20241023,100900,485388644600,58000,57900,58000,57800,70497
20241023,100800,481306483300,57800,58000,58000,57800,230175
20241023,100700,467979184600,58000,58000,58000,57900,12442
20241023,100600,467257852700,58000,58000,58000,57900,11610
20241023,100500,466584719800,58000,58000,58000,57900,8665
20241023,100400,466082301400,57900,57800,57900,57800,74773
20241023,100300,461753142300,57900,57700,57900,57700,132019
20241023,100200,454122365200,57800,57800,57800,57700,14309
20241023,100100,453296344400,57800,57800,57800,57700,12641
20241023,100000,452566475700,57800,57800,57800,57700,11156
20241023,095900,451922122600,57800,57800,57800,57700,10127
20241023,095800,451337404700,57700,57800,57800,57700,10210
20241023,095700,450747872400,57800,57700,57800,57600,154188
20241023,095600,441851169900,57800,57800,57800,57700,9544
20241023,095500,441300031000,57800,57800,57800,57700,8739
20241023,095400,440795441400,57800,57800,57900,57700,105516
20241023,095300,434697047200,57700,57700,57800,57600,31426
20241023,095200,432883419700,57700,57800,57800,57600,192170
20241023,095100,421795006300,57700,57700,57800,57700,32769
20241023,095000,419903355600,57800,57800,57800,57700,88166
20241023,094900,414815405400,57800,57800,57900,57700,177079
20241023,094800,404580929700,57900,57900,57900,57800,34398
20241023,094700,402589634600,57900,57900,57900,57800,18376
20241023,094600,401526667600,57900,57900,57900,57800,17747
20241023,094500,400499672600,57900,57800,58000,57800,48119
20241023,094400,397714452100,57900,58100,58100,57800,278768
20241023,094300,381555569000,58000,58100,58100,58000,95180
20241023,094200,376025901400,58000,58100,58100,58000,53218
20241023,094100,372934309300,58000,58000,58200,58000,218390
20241023,094000,360246369200,58100,58100,58100,57900,183280
20241023,093900,349613983100,58100,58000,58100,57900,65215
20241023,093800,345828798200,58000,58000,58100,57900,193382
20241023,093700,334611457100,58000,57700,58100,57700,383298
20241023,093600,312426647400,57700,57800,57800,57700,25683
20241023,093500,310943256900,57800,57700,57800,57600,91008
20241023,093400,305690349600,57800,57600,57800,57500,273633
20241023,093300,289916875200,57600,57400,57600,57400,150635
20241023,093200,281256090500,57500,57500,57500,57400,24326
20241023,093100,279858583900,57400,57500,57500,57400,30537
20241023,093000,278103618500,57500,57400,57500,57400,21836
20241023,092900,276848621700,57500,57500,57500,57400,21181
20241023,092800,275631646600,57500,57500,57500,57400,21449
20241023,092700,274398925800,57500,57400,57500,57300,91264
20241023,092600,269158555700,57400,57200,57400,57200,266040
20241023,092500,253907134300,57300,57300,57300,57200,28870
20241023,092400,252255225900,57300,57200,57300,57200,54018
20241023,092300,249164962600,57300,57200,57300,57100,65945
20241023,092200,245392630700,57200,57200,57300,57100,121146
20241023,092100,238463156200,57100,57300,57300,57100,313325
20241023,092000,220540998200,57200,57300,57300,57200,64707
20241023,091900,216838761200,57200,57300,57300,57200,61259
20241023,091800,213332891700,57200,57300,57300,57200,50094
20241023,091700,210466600300,57200,57300,57300,57200,52883
20241023,091600,207440675300,57300,57200,57300,57200,85650
20241023,091500,202537121400,57200,57400,57400,57200,194761
20241023,091400,191378529600,57400,57400,57400,57300,74334
20241023,091300,187114107800,57300,57300,57400,57200,258050
20241023,091200,172328082600,57400,57500,57500,57300,142749
20241023,091100,164134779700,57500,57500,57600,57400,105641
20241023,091000,158060905800,57600,57600,57600,57500,20953
20241023,090900,156855393100,57600,57500,57600,57300,436426
20241023,090800,131777604700,57500,57400,57500,57400,242950
20241023,090700,117830610000,57500,57500,57500,57400,58169
20241023,090600,114489823600,57500,57600,57600,57400,236448
20241023,090500,100892638700,57600,57700,57700,57500,274794
20241023,090400,85064810000,57700,57600,57700,57600,55082
20241023,090300,81889900600,57700,57700,57700,57600,119159
20241023,090200,75015196700,57600,57600,57700,57500,205175
20241023,090100,63197385000,57600,57800,57800,57500,258787
20241023,090000,48281914600,57800,57500,57800,57500,825512