stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,191800,256467461500,20650,20650,20650,20650,174489
20241021,191700,256467461500,20650,20650,20650,20650,0
20241021,191600,256467461500,20650,20650,20650,20650,0
20241021,191500,256467461500,20650,20650,20650,20650,0
20241021,191400,256467461500,20650,20650,20650,20650,0
20241021,191300,256467461500,20650,20650,20650,20650,0
20241021,191200,256467461500,20650,20650,20650,20650,0
20241021,191100,256467461500,20650,20650,20650,20650,0
20241021,191000,256467461500,20650,20650,20650,20650,0
20241021,190900,256467461500,20650,20650,20650,20650,0
20241021,190800,256467461500,20650,20650,20650,20650,0
20241021,190700,256467461500,20650,20650,20650,20650,0
20241021,190600,256467461500,20650,20650,20650,20650,0
20241021,190500,256467461500,20650,20650,20650,20650,0
20241021,190400,256467461500,20650,20650,20650,20650,0
20241021,190300,256467461500,20650,20650,20650,20650,0
20241021,190200,256467461500,20650,20650,20650,20650,0
20241021,190100,256467461500,20650,20650,20650,20650,0
20241021,190000,256467461500,20650,20650,20650,20650,0
20241021,185900,256467461500,20650,20650,20650,20650,0
20241021,185800,256467461500,20650,20650,20650,20650,0
20241021,185700,256467461500,20650,20650,20650,20650,0
20241021,185600,256467461500,20650,20650,20650,20650,0
20241021,185500,256467461500,20650,20650,20650,20650,0
20241021,185400,256467461500,20650,20650,20650,20650,0
20241021,185300,256467461500,20650,20650,20650,20650,0
20241021,185200,256467461500,20650,20650,20650,20650,0
20241021,185100,256467461500,20650,20650,20650,20650,0
20241021,185000,256467461500,20650,20650,20650,20650,0
20241021,184900,256467461500,20650,20650,20650,20650,0
20241021,184800,256467461500,20650,20650,20650,20650,174489
20241021,184700,256467461500,20650,20650,20650,20650,0
20241021,184600,256467461500,20650,20650,20650,20650,0
20241021,184500,256467461500,20650,20650,20650,20650,0
20241021,184400,256467461500,20650,20650,20650,20650,0
20241021,184300,256467461500,20650,20650,20650,20650,0
20241021,184200,256467461500,20650,20650,20650,20650,0
20241021,184100,256467461500,20650,20650,20650,20650,0
20241021,184000,256467461500,20650,20650,20650,20650,0
20241021,183900,256467461500,20650,20650,20650,20650,0
20241021,183800,256467461500,20650,20650,20650,20650,0
20241021,183700,256467461500,20650,20650,20650,20650,0
20241021,183600,256467461500,20650,20650,20650,20650,0
20241021,183500,256467461500,20650,20650,20650,20650,0
20241021,183400,256467461500,20650,20650,20650,20650,0
20241021,183300,256467461500,20650,20650,20650,20650,0
20241021,183200,256467461500,20650,20650,20650,20650,0
20241021,183100,256467461500,20650,20650,20650,20650,0
20241021,183000,256467461500,20650,20650,20650,20650,0
20241021,182900,256467461500,20650,20650,20650,20650,0
20241021,182800,256467461500,20650,20650,20650,20650,0
20241021,182700,256467461500,20650,20650,20650,20650,0
20241021,182600,256467461500,20650,20650,20650,20650,0
20241021,182500,256467461500,20650,20650,20650,20650,0
20241021,182400,256467461500,20650,20650,20650,20650,0
20241021,182300,256467461500,20650,20650,20650,20650,0
20241021,182200,256467461500,20650,20650,20650,20650,0
20241021,182100,256467461500,20650,20650,20650,20650,0
20241021,182000,256467461500,20650,20650,20650,20650,0
20241021,181900,256467461500,20650,20650,20650,20650,0
20241021,181800,256467461500,20650,20650,20650,20650,174489
20241021,181700,256467461500,20650,20650,20650,20650,0
20241021,181600,256467461500,20650,20650,20650,20650,0
20241021,181500,256467461500,20650,20650,20650,20650,0
20241021,181400,256467461500,20650,20650,20650,20650,0
20241021,181300,256467461500,20650,20650,20650,20650,0
20241021,181200,256467461500,20650,20650,20650,20650,0
20241021,181100,256467461500,20650,20650,20650,20650,0
20241021,181000,256467461500,20650,20650,20650,20650,0
20241021,180900,256467461500,20650,20650,20650,20650,0
20241021,180800,256467461500,20650,20650,20650,20650,0
20241021,180700,256467461500,20650,20650,20650,20650,0
20241021,180600,256467461500,20650,20650,20650,20650,0
20241021,180500,256467461500,20650,20650,20650,20650,0
20241021,180400,256467461500,20650,20650,20650,20650,0
20241021,180300,256467461500,20650,20650,20650,20650,0
20241021,180200,256467461500,20650,20650,20650,20650,0
20241021,180100,256467461500,20650,20650,20650,20650,0
20241021,180000,256467461500,20650,20650,20650,20650,0
20241021,175900,256467461500,20650,20650,20650,20650,0
20241021,175800,256467461500,20650,20650,20650,20650,0
20241021,175700,256467461500,20650,20650,20650,20650,0
20241021,175600,256467461500,20650,20650,20650,20650,0
20241021,175500,256467461500,20650,20650,20650,20650,0
20241021,175400,256467461500,20650,20650,20650,20650,0
20241021,175300,256467461500,20650,20650,20650,20650,0
20241021,175200,256467461500,20650,20650,20650,20650,0
20241021,175100,256467461500,20650,20650,20650,20650,0
20241021,175000,256467461500,20650,20650,20650,20650,0
20241021,174900,256467461500,20650,20650,20650,20650,0
20241021,174800,256467461500,20650,20650,20650,20650,174489
20241021,174700,256467461500,20650,20650,20650,20650,0
20241021,174600,256467461500,20650,20650,20650,20650,0
20241021,174500,256467461500,20650,20650,20650,20650,0
20241021,174400,256467461500,20650,20650,20650,20650,0
20241021,174300,256467461500,20650,20650,20650,20650,0
20241021,174200,256467461500,20650,20650,20650,20650,0
20241021,174100,256467461500,20650,20650,20650,20650,0
20241021,174000,256467461500,20650,20650,20650,20650,0
20241021,173900,256467461500,20650,20650,20650,20650,0
20241021,173800,256467461500,20650,20650,20650,20650,0
20241021,173700,256467461500,20650,20650,20650,20650,0
20241021,173600,256467461500,20650,20650,20650,20650,0
20241021,173500,256467461500,20650,20650,20650,20650,0
20241021,173400,256467461500,20650,20650,20650,20650,0
20241021,173300,256467461500,20650,20650,20650,20650,0
20241021,173200,256467461500,20650,20650,20650,20650,0
20241021,173100,256467461500,20650,20650,20650,20650,0
20241021,173000,256467461500,20650,20650,20650,20650,0
20241021,172900,256467461500,20650,20650,20650,20650,0
20241021,172800,256467461500,20650,20650,20650,20650,0
20241021,172700,256467461500,20650,20650,20650,20650,0
20241021,172600,256467461500,20650,20650,20650,20650,0
20241021,172500,256467461500,20650,20650,20650,20650,0
20241021,172400,256467461500,20650,20650,20650,20650,0
20241021,172300,256467461500,20650,20650,20650,20650,0
20241021,172200,256467461500,20650,20650,20650,20650,0
20241021,172100,256467461500,20650,20650,20650,20650,0
20241021,172000,256467461500,20650,20650,20650,20650,0
20241021,171900,256467461500,20650,20650,20650,20650,0
20241021,171800,256467461500,20650,20650,20650,20650,174489
20241021,171700,256467461500,20650,20650,20650,20650,0
20241021,171600,256467461500,20650,20650,20650,20650,0
20241021,171500,256467461500,20650,20650,20650,20650,0
20241021,171400,256467461500,20650,20650,20650,20650,0
20241021,171300,256467461500,20650,20650,20650,20650,0
20241021,171200,256467461500,20650,20650,20650,20650,0
20241021,171100,256467461500,20650,20650,20650,20650,0
20241021,171000,256467461500,20650,20650,20650,20650,0
20241021,170900,256467461500,20650,20650,20650,20650,0
20241021,170800,256467461500,20650,20650,20650,20650,0
20241021,170700,256467461500,20650,20650,20650,20650,0
20241021,170600,256467461500,20650,20650,20650,20650,0
20241021,170500,256467461500,20650,20650,20650,20650,0
20241021,170400,256467461500,20650,20650,20650,20650,0
20241021,170300,256467461500,20650,20650,20650,20650,0
20241021,170200,256467461500,20650,20650,20650,20650,0
20241021,170100,256467461500,20650,20650,20650,20650,0
20241021,170000,256467461500,20650,20650,20650,20650,0
20241021,165900,256467461500,20650,20650,20650,20650,0
20241021,165800,256467461500,20650,20650,20650,20650,0
20241021,165700,256467461500,20650,20650,20650,20650,0
20241021,165600,256467461500,20650,20650,20650,20650,0
20241021,165500,256467461500,20650,20650,20650,20650,0
20241021,165400,256467461500,20650,20650,20650,20650,0
20241021,165300,256467461500,20650,20650,20650,20650,0
20241021,165200,256467461500,20650,20650,20650,20650,0
20241021,165100,256467461500,20650,20650,20650,20650,0
20241021,165000,256467461500,20650,20650,20650,20650,0
20241021,164900,256467461500,20650,20650,20650,20650,0
20241021,164800,256467461500,20650,20650,20650,20650,174489
20241021,164700,256467461500,20650,20650,20650,20650,0
20241021,164600,256467461500,20650,20650,20650,20650,0
20241021,164500,256467461500,20650,20650,20650,20650,0
20241021,164400,256467461500,20650,20650,20650,20650,0
20241021,164300,256467461500,20650,20650,20650,20650,0
20241021,164200,256467461500,20650,20650,20650,20650,0
20241021,164100,256467461500,20650,20650,20650,20650,0
20241021,164000,256467461500,20650,20650,20650,20650,0
20241021,163900,256467461500,20650,20650,20650,20650,0
20241021,163800,256467461500,20650,20650,20650,20650,0
20241021,163700,256467461500,20650,20650,20650,20650,0
20241021,163600,256467461500,20650,20650,20650,20650,0
20241021,163500,256467461500,20650,20650,20650,20650,0
20241021,163400,256467461500,20650,20650,20650,20650,0
20241021,163300,256467461500,20650,20650,20650,20650,0
20241021,163200,256467461500,20650,20650,20650,20650,0
20241021,163100,256467461500,20650,20650,20650,20650,0
20241021,163000,256467461500,20650,20650,20650,20650,0
20241021,162900,256467461500,20650,20650,20650,20650,0
20241021,162800,256467461500,20650,20650,20650,20650,0
20241021,162700,256467461500,20650,20650,20650,20650,0
20241021,162600,256467461500,20650,20650,20650,20650,0
20241021,162500,256467461500,20650,20650,20650,20650,0
20241021,162400,256467461500,20650,20650,20650,20650,0
20241021,162300,256467461500,20650,20650,20650,20650,0
20241021,162200,256467461500,20650,20650,20650,20650,0
20241021,162100,256467461500,20650,20650,20650,20650,0
20241021,162000,256467461500,20650,20650,20650,20650,0
20241021,161900,256467461500,20650,20650,20650,20650,0
20241021,161800,256467461500,20650,20650,20650,20650,174489
20241021,161700,256467461500,20650,20650,20650,20650,0
20241021,161600,256467461500,20650,20650,20650,20650,0
20241021,161500,256467461500,20650,20650,20650,20650,0
20241021,161400,256467461500,20650,20650,20650,20650,0
20241021,161300,256467461500,20650,20650,20650,20650,0
20241021,161200,256467461500,20650,20650,20650,20650,0
20241021,161100,256467461500,20650,20650,20650,20650,0
20241021,161000,256467461500,20650,20650,20650,20650,0
20241021,160900,256467461500,20650,20650,20650,20650,0
20241021,160800,256467461500,20650,20650,20650,20650,0
20241021,160700,256467461500,20650,20650,20650,20650,0
20241021,160600,256467461500,20650,20650,20650,20650,0
20241021,160500,256467461500,20650,20650,20650,20650,0
20241021,160400,256467461500,20650,20650,20650,20650,0
20241021,160300,256467461500,20650,20650,20650,20650,0
20241021,160200,256467461500,20650,20650,20650,20650,0
20241021,160100,256467461500,20650,20650,20650,20650,0
20241021,160000,256467461500,20650,20650,20650,20650,0
20241021,155900,256467461500,20650,20650,20650,20650,0
20241021,155800,256467461500,20650,20650,20650,20650,0
20241021,155700,256467461500,20650,20650,20650,20650,0
20241021,155600,256467461500,20650,20650,20650,20650,0
20241021,155500,256467461500,20650,20650,20650,20650,0
20241021,155400,256467461500,20650,20650,20650,20650,0
20241021,155300,256467461500,20650,20650,20650,20650,0
20241021,155200,256467461500,20650,20650,20650,20650,0
20241021,155100,256467461500,20650,20650,20650,20650,0
20241021,155000,256467461500,20650,20650,20650,20650,0
20241021,154900,256467461500,20650,20650,20650,20650,0
20241021,154800,256467461500,20650,20650,20650,20650,174489
20241021,154700,256467461500,20650,20650,20650,20650,0
20241021,154600,256467461500,20650,20650,20650,20650,0
20241021,154500,256467461500,20650,20650,20650,20650,0
20241021,154400,256467461500,20650,20650,20650,20650,0
20241021,154300,256467461500,20650,20650,20650,20650,0
20241021,154200,256467461500,20650,20650,20650,20650,0
20241021,154100,256467461500,20650,20650,20650,20650,0
20241021,154000,256467461500,20650,20650,20650,20650,0
20241021,153900,256467461500,20650,20650,20650,20650,0
20241021,153800,256467461500,20650,20650,20650,20650,0
20241021,153700,256467461500,20650,20650,20650,20650,0
20241021,153600,256467461500,20650,20650,20650,20650,0
20241021,153500,256467461500,20650,20650,20650,20650,0
20241021,153400,256467461500,20650,20650,20650,20650,0
20241021,153300,256467461500,20650,20650,20650,20650,0
20241021,153200,256467461500,20650,20650,20650,20650,0
20241021,153100,256467461500,20650,20650,20650,20650,0
20241021,153000,256467461500,20650,20650,20650,20650,174489
20241021,152900,252864263650,20750,20750,20750,20750,0
20241021,152800,252864263650,20750,20750,20750,20750,0
20241021,152700,252864263650,20750,20750,20750,20750,0
20241021,152600,252864263650,20750,20750,20750,20750,0
20241021,152500,252864263650,20750,20750,20750,20750,0
20241021,152400,252864263650,20750,20750,20750,20750,0
20241021,152300,252864263650,20750,20750,20750,20750,0
20241021,152200,252864263650,20750,20750,20750,20750,0
20241021,152100,252864263650,20750,20750,20750,20750,0
20241021,152000,252864263650,20750,20750,20750,20750,0
20241021,151900,252864263650,20750,20700,20750,20650,37228
20241021,151800,252093572500,20700,20800,20800,20700,65814
20241021,151700,250728624700,20800,20800,20800,20750,11212
20241021,151600,250495800850,20750,20800,20800,20750,24420
20241021,151500,249988005400,20750,20800,20800,20750,20490
20241021,151400,249562181300,20800,20750,20800,20700,34649
20241021,151300,248843254400,20750,20750,20750,20700,17896
20241021,151200,248472349150,20750,20700,20750,20700,15781
20241021,151100,248145074200,20750,20750,20750,20700,21884
20241021,151000,247691159900,20750,20700,20750,20650,16669
20241021,150900,247345724650,20700,20700,20700,20650,25197
20241021,150800,246824460700,20700,20650,20700,20650,26244
20241021,150700,246281627800,20700,20650,20700,20650,8972
20241021,150600,246096053200,20650,20700,20750,20650,30818
20241021,150500,245458139800,20750,20750,20750,20700,28594
20241021,150400,244865083600,20750,20750,20800,20700,35613
20241021,150300,244126057050,20700,20650,20750,20650,32688
20241021,150200,243449446600,20700,20650,20700,20650,26838
20241021,150100,242894590850,20700,20700,20700,20650,6993
20241021,150000,242749912900,20650,20600,20700,20550,73661
20241021,145900,241230933400,20600,20600,20650,20600,10097
20241021,145800,241022818450,20650,20650,20650,20600,2994
20241021,145700,240961047950,20650,20650,20650,20600,3977
20241021,145600,240878982500,20600,20600,20650,20600,6069
20241021,145500,240753863850,20600,20650,20650,20600,4668
20241021,145400,240657604950,20600,20650,20650,20600,6277
20241021,145300,240528099250,20650,20650,20700,20600,27052
20241021,145200,239969534850,20650,20700,20700,20650,13271
20241021,145100,239695348600,20700,20700,20700,20650,3906
20241021,145000,239614600300,20700,20700,20750,20650,26888
20241021,144900,239058239200,20750,20700,20750,20700,12479
20241021,144800,238799728350,20700,20750,20750,20700,4332
20241021,144700,238709924300,20700,20750,20750,20700,3280
20241021,144600,238641948550,20750,20750,20750,20700,4985
20241021,144500,238538645150,20750,20700,20750,20700,7849
20241021,144400,238376073200,20700,20700,20750,20700,17134
20241021,144300,238020751650,20700,20750,20750,20700,3979
20241021,144200,237938296400,20750,20700,20750,20700,5289
20241021,144100,237828710450,20750,20700,20750,20700,4725
20241021,144000,237730810450,20750,20750,20750,20700,3549
20241021,143900,237657260650,20750,20750,20750,20700,4459
20241021,143800,237564868800,20750,20750,20750,20650,6656
20241021,143700,237427057800,20700,20700,20750,20700,5124
20241021,143600,237320887600,20700,20700,20750,20650,20821
20241021,143500,236889789700,20750,20750,20750,20700,2977
20241021,143400,236828094250,20750,20750,20750,20700,24406
20241021,143300,236322774700,20750,20750,20750,20700,3452
20241021,143200,236251179700,20750,20750,20750,20650,18132
20241021,143100,235875755700,20750,20750,20750,20700,5260
20241021,143000,235766757600,20750,20800,20800,20700,21370
20241021,142900,235323385450,20800,20800,20800,20750,6404
20241021,142800,235190303100,20800,20800,20800,20750,5399
20241021,142700,235078121250,20800,20800,20800,20750,5684
20241021,142600,234959963650,20750,20700,20800,20700,22153
20241021,142500,234500232600,20750,20700,20750,20650,10874
20241021,142400,234275139600,20700,20700,20700,20650,4830
20241021,142300,234175172650,20700,20700,20700,20650,3899
20241021,142200,234094502000,20700,20650,20700,20650,9786
20241021,142100,233892327100,20650,20700,20700,20650,4615
20241021,142000,233796854200,20650,20700,20700,20650,8382
20241021,141900,233623367000,20650,20700,20750,20650,7393
20241021,141800,233470352750,20700,20700,20750,20650,18195
20241021,141700,233093763250,20700,20750,20750,20700,12376
20241021,141600,232837375300,20750,20750,20750,20700,9296
20241021,141500,232644774700,20750,20700,20750,20700,8602
20241021,141400,232466613850,20750,20700,20750,20700,14073
20241021,141300,232174872900,20750,20750,20750,20700,15847
20241021,141200,231846732500,20700,20750,20750,20700,8072
20241021,141100,231679337900,20750,20800,20800,20700,15373
20241021,141000,231360279900,20800,20800,20800,20750,3743
20241021,140900,231282533950,20800,20800,20800,20750,10372
20241021,140800,231067193200,20800,20800,20800,20750,4672
20241021,140700,230970035350,20750,20800,20800,20750,3909
20241021,140600,230888812300,20750,20750,20800,20750,2972
20241021,140500,230827052700,20800,20750,20800,20700,8111
20241021,140400,230658643850,20750,20700,20750,20700,6389
20241021,140300,230526115700,20750,20750,20750,20700,10183
20241021,140200,230315098550,20700,20800,20800,20700,19360
20241021,140100,229913289300,20800,20800,20800,20750,2375
20241021,140000,229863920850,20800,20750,20800,20750,2355
20241021,135900,229814952850,20800,20800,20800,20750,3261
20241021,135800,229747224250,20750,20750,20800,20750,54652
20241021,135700,228611955050,20750,20800,20800,20750,14920
20241021,135600,228302252600,20800,20750,20800,20750,3047
20241021,135500,228238965100,20800,20800,20800,20750,3776
20241021,135400,228160441550,20800,20750,20800,20750,6801
20241021,135300,228019209000,20800,20750,20800,20750,3080
20241021,135200,227955236850,20750,20800,20800,20750,4818
20241021,135100,227855180200,20800,20800,20800,20700,23207
20241021,135000,227373734100,20750,20800,20800,20750,19360
20241021,134900,226971873200,20800,20750,20800,20750,11986
20241021,134800,226723091950,20750,20800,20800,20750,8720
20241021,134700,226542067250,20800,20750,20800,20750,4065
20241021,134600,226457636400,20800,20800,20850,20750,14688
20241021,134500,226152113000,20800,20800,20850,20750,17339
20241021,134400,225791494350,20750,20750,20800,20750,6624
20241021,134300,225653769800,20800,20800,20800,20750,4752
20241021,134200,225555075850,20800,20800,20850,20750,19174
20241021,134100,225156173150,20800,20850,20850,20800,13535
20241021,134000,224874435600,20850,20800,20850,20800,19928
20241021,133900,224459256550,20800,20850,20900,20800,20056
20241021,133800,224041420550,20900,20850,20900,20800,37077
20241021,133700,223268268650,20850,20900,20950,20850,38221
20241021,133600,222469664550,20900,20950,21000,20850,119970
20241021,133500,219956784900,20950,20900,20950,20850,173182
20241021,133400,216333654100,20850,20900,20900,20850,21221
20241021,133300,215890488150,20900,20900,20900,20850,34405
20241021,133200,215171766900,20850,20850,20900,20800,66284
20241021,133100,213789379350,20800,20800,20850,20750,66016
20241021,133000,212416950100,20800,20750,20800,20700,24995
20241021,132900,211898314300,20750,20750,20750,20700,39237
20241021,132800,211085374850,20750,20700,20750,20700,8878
20241021,132700,210901448850,20700,20700,20750,20650,29771
20241021,132600,210285175200,20700,20650,20700,20650,4382
20241021,132500,210194513200,20650,20700,20700,20650,3542
20241021,132400,210121206200,20700,20650,20700,20650,2182
20241021,132300,210076050050,20700,20700,20700,20650,2956
20241021,132200,210014906600,20700,20700,20700,20650,3757
20241021,132100,209937216200,20700,20700,20700,20650,5287
20241021,132000,209827826150,20700,20700,20700,20650,4857
20241021,131900,209727298400,20700,20700,20700,20600,22404
20241021,131800,209264265700,20700,20700,20750,20650,56068
20241021,131700,208103675700,20700,20650,20700,20650,4991
20241021,131600,208000377500,20700,20600,20700,20600,34183
20241021,131500,207294352350,20600,20650,20650,20600,4164
20241021,131400,207208428850,20650,20650,20650,20600,4764
20241021,131300,207110085950,20600,20600,20600,20550,14819
20241021,131200,206804831350,20600,20600,20600,20550,4977
20241021,131100,206702434200,20550,20600,20600,20550,2079
20241021,131000,206659620200,20600,20550,20600,20550,1619
20241021,130900,206626288300,20600,20600,20600,20550,1837
20241021,130800,206588456450,20600,20600,20600,20550,34674
20241021,130700,205874499050,20600,20550,20600,20500,17683
20241021,130600,205511158950,20500,20450,20550,20450,22084
20241021,130500,205058313900,20500,20450,20500,20450,5798
20241021,130400,204939512250,20450,20500,20500,20450,2344
20241021,130300,204891505300,20500,20500,20500,20450,7980
20241021,130200,204728160300,20450,20450,20500,20450,4321
20241021,130100,204639625650,20500,20500,20500,20450,12414
20241021,130000,204385701250,20500,20500,20500,20450,1482
20241021,125900,204355353100,20500,20450,20500,20450,4131
20241021,125800,204270830200,20500,20500,20550,20450,3217
20241021,125700,204204987100,20500,20500,20550,20450,13605
20241021,125600,203926077900,20500,20450,20500,20450,6279
20241021,125500,203797488250,20500,20500,20500,20450,6718
20241021,125400,203659805350,20450,20450,20500,20450,2066
20241021,125300,203617522700,20450,20500,20550,20450,23564
20241021,125200,203134792250,20500,20500,20550,20500,10752
20241021,125100,202914101100,20550,20550,20550,20500,2999
20241021,125000,202852598950,20550,20500,20550,20500,4538
20241021,124900,202759488450,20550,20500,20550,20500,1763
20241021,124800,202723336800,20550,20500,20550,20500,2054
20241021,124700,202681212150,20550,20500,20550,20500,4216
20241021,124600,202594773800,20500,20550,20550,20500,5415
20241021,124500,202483726550,20550,20550,20550,20500,2652
20241021,124400,202429297400,20550,20550,20550,20500,2359
20241021,124300,202380915800,20500,20500,20550,20500,6827
20241021,124200,202240854700,20550,20550,20550,20500,1687
20241021,124100,202206248350,20500,20550,20550,20500,670
20241021,124000,202192505100,20550,20550,20550,20500,3333
20241021,123900,202124108650,20550,20550,20550,20500,6488
20241021,123800,201991084250,20550,20500,20550,20450,12552
20241021,123700,201733916450,20500,20500,20500,20450,6515
20241021,123600,201600612050,20500,20500,20500,20450,2711
20241021,123500,201545079350,20500,20500,20500,20450,10705
20241021,123400,201325951700,20500,20500,20550,20450,9925
20241021,123300,201122465300,20500,20450,20550,20450,11444
20241021,123200,200887789750,20500,20550,20550,20450,16695
20241021,123100,200545541750,20500,20550,20600,20450,67360
20241021,123000,199164111800,20550,20550,20600,20550,3253
20241021,122900,199097234750,20600,20600,20600,20550,1489
20241021,122800,199066619850,20600,20550,20600,20550,3636
20241021,122700,198991870050,20600,20550,20600,20550,3645
20241021,122600,198916936600,20550,20600,20600,20550,1468
20241021,122500,198886744000,20600,20600,20600,20550,4059
20241021,122400,198803315850,20550,20600,20600,20550,5760
20241021,122300,198684915100,20600,20550,20600,20550,2630
20241021,122200,198630753150,20550,20600,20600,20550,3675
20241021,122100,198555136450,20600,20550,20600,20550,3266
20241021,122000,198487877150,20550,20600,20600,20550,1682
20241021,121900,198453237150,20600,20550,20600,20550,937
20241021,121800,198433964850,20550,20550,20600,20500,15840
20241021,121700,198108463950,20550,20500,20550,20500,5095
20241021,121600,198003951100,20550,20550,20550,20500,3470
20241021,121500,197932759150,20550,20500,20550,20500,5397
20241021,121400,197821976750,20550,20550,20550,20500,4427
20241021,121300,197731113100,20550,20550,20550,20500,4485
20241021,121200,197639074950,20500,20550,20550,20500,2843
20241021,121100,197580693850,20550,20550,20550,20500,6740
20241021,121000,197442461650,20550,20500,20550,20500,5344
20241021,120900,197332871500,20500,20500,20550,20500,2299
20241021,120800,197285715800,20500,20550,20550,20500,2238
20241021,120700,197239737100,20550,20550,20550,20500,1781
20241021,120600,197203200100,20500,20500,20550,20500,16503
20241021,120500,196864858250,20550,20550,20550,20500,813
20241021,120400,196848181000,20500,20500,20550,20500,4067
20241021,120300,196764696800,20550,20500,20550,20500,4033
20241021,120200,196681886900,20450,20500,20550,20450,15803
20241021,120100,196357931200,20500,20500,20500,20450,54238
20241021,120000,195246105200,20550,20550,20550,20500,1069
20241021,115900,195224141950,20550,20550,20550,20500,3788
20241021,115800,195146333600,20550,20600,20650,20500,20778
20241021,115700,194718518550,20650,20650,20650,20600,5534
20241021,115600,194604429000,20650,20600,20650,20550,11069
20241021,115500,194376405750,20600,20600,20600,20550,3224
20241021,115400,194310049800,20600,20550,20600,20450,82058
20241021,115300,192627483500,20500,20550,20600,20500,7789
20241021,115200,192467438100,20550,20550,20550,20500,8781
20241021,115100,192287161950,20550,20550,20600,20500,14885
20241021,115000,191981284500,20550,20550,20600,20550,13886
20241021,114900,191695258050,20550,20600,20600,20550,6736
20241021,114800,191556767350,20600,20600,20600,20550,3541
20241021,114700,191483960900,20600,20600,20600,20550,6260
20241021,114600,191355269200,20600,20550,20600,20550,2435
20241021,114500,191305181100,20550,20550,20600,20550,3185
20241021,114400,191239697500,20550,20550,20600,20500,17501
20241021,114300,190880036200,20600,20550,20600,20550,7553
20241021,114200,190724519250,20550,20550,20600,20550,2025
20241021,114100,190682849250,20600,20650,20650,20500,48737
20241021,114000,189680493350,20650,20650,20650,20600,1619
20241021,113900,189647084450,20600,20650,20650,20600,2490
20241021,113800,189595725600,20650,20650,20650,20600,2778
20241021,113700,189538393550,20600,20600,20650,20600,3331
20241021,113600,189469641950,20600,20600,20650,20550,6400
20241021,113500,189337877850,20600,20600,20600,20550,1859
20241021,113400,189299603800,20600,20650,20650,20550,11729
20241021,113300,189058057350,20600,20650,20650,20600,11136
20241021,113200,188828616400,20650,20650,20650,20600,12173
20241021,113100,188577293550,20650,20600,20650,20600,2129
20241021,113000,188533405600,20650,20650,20650,20600,3117
20241021,112900,188469154250,20650,20600,20650,20600,4083
20241021,112800,188384898300,20600,20650,20650,20550,5660
20241021,112700,188268349100,20650,20650,20650,20550,37137
20241021,112600,187502348850,20650,20600,20650,20600,4872
20241021,112500,187401830150,20650,20650,20650,20600,3599
20241021,112400,187327573550,20650,20650,20650,20600,5654
20241021,112300,187210868000,20650,20600,20650,20600,2178
20241021,112200,187165960200,20650,20650,20700,20600,21751
20241021,112100,186716352250,20650,20700,20750,20650,42042
20241021,112000,185846307700,20700,20750,20750,20700,13455
20241021,111900,185567296300,20700,20700,20750,20650,30890
20241021,111800,184927637750,20650,20700,20700,20650,4372
20241021,111700,184837196100,20650,20650,20700,20650,22050
20241021,111600,184380969800,20650,20550,20700,20550,65386
20241021,111500,183033731000,20500,20500,20550,20500,4197
20241021,111400,182947670550,20500,20500,20550,20500,24828
20241021,111300,182438646350,20500,20550,20550,20500,4042
20241021,111200,182355682650,20550,20600,20600,20550,26400
20241021,111100,181813050500,20600,20550,20600,20550,9177
20241021,111000,181624433200,20550,20600,20600,20550,7313
20241021,110900,181474112850,20600,20550,20600,20550,3843
20241021,110800,181394984250,20600,20600,20650,20550,24369
20241021,110700,180893015900,20600,20650,20650,20600,11659
20241021,110600,180652714850,20650,20650,20650,20600,4151
20241021,110500,180567081000,20600,20650,20650,20600,3005
20241021,110400,180505101200,20650,20650,20650,20600,3915
20241021,110300,180424261900,20650,20600,20650,20600,6312
20241021,110200,180294022050,20600,20650,20650,20600,4228
20241021,110100,180206782250,20650,20600,20650,20600,5638
20241021,110000,180090392050,20600,20650,20650,20600,4732
20241021,105900,179992802050,20650,20600,20650,20600,2926
20241021,105800,179932448350,20600,20650,20650,20600,4023
20241021,105700,179849518700,20650,20600,20650,20600,7834
20241021,105600,179688014400,20600,20600,20650,20600,6163
20241021,105500,179560922550,20650,20600,20650,20600,4844
20241021,105400,179460967900,20600,20600,20650,20600,6218
20241021,105300,179332630800,20650,20600,20650,20600,4262
20241021,105200,179244671350,20600,20650,20650,20600,15298
20241021,105100,178928873850,20650,20650,20650,20600,9945
20241021,105000,178723910850,20600,20550,20650,20550,6038
20241021,104900,178599537400,20550,20600,20600,20550,8076
20241021,104800,178433245300,20600,20550,20600,20550,4162
20241021,104700,178347647450,20550,20600,20650,20550,15084
20241021,104600,178036981050,20600,20600,20650,20600,5525
20241021,104500,177922983500,20650,20650,20700,20600,14088
20241021,104400,177632276450,20650,20600,20650,20600,7446
20241021,104300,177478727650,20600,20600,20700,20600,19629
20241021,104200,177073568600,20650,20650,20650,20550,15803
20241021,104100,176747907400,20650,20650,20650,20600,18311
20241021,104000,176370576950,20600,20600,20650,20600,6485
20241021,103900,176236782750,20600,20650,20650,20600,7544
20241021,103800,176081037250,20650,20700,20700,20600,7853
20241021,103700,175918902750,20650,20700,20700,20650,8959
20241021,103600,175733828150,20650,20650,20700,20600,11309
20241021,103500,175500311900,20600,20650,20650,20600,10883
20241021,103400,175275770150,20650,20700,20700,20600,27561
20241021,103300,174706533450,20650,20700,20700,20650,6254
20241021,103200,174577196850,20650,20650,20700,20600,22769
20241021,103100,174107179200,20650,20550,20650,20500,37520
20241021,103000,173334827000,20550,20600,20600,20500,31952
20241021,102900,172678072900,20600,20600,20600,20550,17389
20241021,102800,172320410700,20600,20600,20650,20550,19076
20241021,102700,171927506500,20550,20600,20600,20550,13813
20241021,102600,171643038800,20600,20600,20600,20550,9293
20241021,102500,171451777950,20550,20600,20600,20550,14309
20241021,102400,171157151900,20600,20600,20600,20550,13728
20241021,102300,170874401000,20600,20600,20600,20550,7894
20241021,102200,170711821900,20600,20600,20600,20550,15141
20241021,102100,170400253000,20600,20550,20600,20550,5398
20241021,102000,170289138000,20550,20600,20600,20550,8402
20241021,101900,170116278000,20550,20550,20650,20500,36424
20241021,101800,169366741200,20550,20700,20700,20500,123551
20241021,101700,166825742300,20650,20700,20700,20650,12721
20241021,101600,166562618600,20700,20750,20750,20650,28495
20241021,101500,165973113750,20750,20750,20750,20650,51729
20241021,101400,164902570900,20700,20750,20800,20700,37766
20241021,101300,164118899100,20800,20800,20850,20750,20038
20241021,101200,163702395400,20800,20750,20850,20750,17834
20241021,101100,163331306550,20800,20900,20900,20750,125471
20241021,101000,160712127050,20900,20750,20900,20750,105962
20241021,100900,158502374350,20800,20800,20850,20750,35869
20241021,100800,157756371250,20800,20700,20850,20700,63966
20241021,100700,156426569700,20750,20750,20750,20700,31201
20241021,100600,155779322000,20700,20700,20750,20650,39030
20241021,100500,154971251350,20700,20650,20700,20650,49108
20241021,100400,153954849800,20650,20700,20700,20650,11802
20241021,100300,153710817950,20700,20700,20750,20600,93377
20241021,100200,151779147300,20700,20650,20700,20600,66774
20241021,100100,150399716750,20650,20550,20650,20500,41320
20241021,100000,149549328800,20550,20550,20550,20500,17179
20241021,095900,149196867300,20550,20550,20600,20500,25662
20241021,095800,148669686000,20550,20600,20600,20500,73896
20241021,095700,147148892700,20600,20600,20600,20550,40727
20241021,095600,146309999550,20600,20550,20600,20500,19021
20241021,095500,145918929900,20550,20450,20550,20450,17435
20241021,095400,145561385450,20500,20550,20550,20450,62731
20241021,095300,144275182650,20550,20500,20550,20450,29657
20241021,095200,143666876750,20500,20450,20500,20450,13194
20241021,095100,143396546750,20500,20500,20500,20450,14505
20241021,095000,143099604500,20450,20550,20550,20450,34268
20241021,094900,142396880000,20500,20500,20550,20450,27930
20241021,094800,141824200050,20500,20550,20550,20450,68631
20241021,094700,140416156250,20550,20500,20550,20450,60120
20241021,094600,139183920750,20500,20450,20500,20400,35806
20241021,094500,138451866900,20450,20450,20450,20400,29593
20241021,094400,137847480400,20400,20350,20450,20300,85067
20241021,094300,136114755550,20300,20350,20400,20300,49027
20241021,094200,135117922750,20350,20400,20450,20350,51912
20241021,094100,134060844800,20400,20450,20500,20350,172425
20241021,094000,130542234900,20450,20600,20600,20450,177094
20241021,093900,126916246950,20600,20550,20600,20500,40752
20241021,093800,126079286550,20550,20500,20550,20450,47707
20241021,093700,125100400250,20500,20550,20550,20500,64111
20241021,093600,123785879200,20550,20550,20600,20450,254604
20241021,093500,118564983200,20550,20650,20650,20550,84893
20241021,093400,116818313750,20600,20600,20650,20600,68546
20241021,093300,115404728300,20600,20700,20700,20600,54212
20241021,093200,114286622100,20700,20700,20750,20650,120130
20241021,093100,111799292600,20650,20600,20700,20600,52562
20241021,093000,110713663800,20650,20750,20750,20600,110474
20241021,092900,108431368450,20700,20800,20800,20700,45788
20241021,092800,107481011600,20750,20800,20800,20750,15679
20241021,092700,107155319100,20750,20700,20800,20700,177622
20241021,092600,103476397250,20750,20750,20800,20700,97965
20241021,092500,101442792900,20800,20850,20900,20750,99710
20241021,092400,99367563450,20850,20850,20900,20850,40547
20241021,092300,98520995050,20900,20900,20900,20850,17121
20241021,092200,98163472150,20900,20850,21000,20800,122475
20241021,092100,95603609050,20900,20900,20900,20850,60308
20241021,092000,94344695250,20850,21050,21050,20850,93713
20241021,091900,92383122350,21000,21100,21100,20950,112726
20241021,091800,90012113250,21100,21000,21100,20950,116262
20241021,091700,87567153650,20950,20900,21000,20850,50740
20241021,091600,86506016250,20850,20850,20950,20850,73306
20241021,091500,84972302900,20900,20750,20900,20750,97121
20241021,091400,82952142450,20750,20900,20950,20750,187307
20241021,091300,79046631050,20950,20900,20950,20900,86876
20241021,091200,77229482900,20900,21000,21000,20900,123027
20241021,091100,74653323700,21000,21000,21000,20900,59952
20241021,091000,73396690100,21000,21000,21050,20900,106660
20241021,090900,71159721050,21000,21100,21150,21000,152192
20241021,090800,67951289700,21150,21100,21150,21000,202677
20241021,090700,63677432600,21100,20800,21150,20800,328966
20241021,090600,56767338400,20800,20850,20850,20800,48966
20241021,090500,55747690150,20800,20800,20850,20750,174544
20241021,090400,52113985650,20850,20850,20950,20750,205954
20241021,090300,47822227650,20900,20900,21000,20750,277831
20241021,090200,42024229250,20850,20950,20950,20750,325524
20241021,090100,35230038850,20900,21050,21100,20850,421407
20241021,090000,26405057950,21050,21350,21400,20900,1234486