stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,220300,1586574050,25800,25800,25800,25800,731
20241008,220200,1586574050,25800,25800,25800,25800,0
20241008,220100,1586574050,25800,25800,25800,25800,0
20241008,220000,1586574050,25800,25800,25800,25800,0
20241008,215900,1586574050,25800,25800,25800,25800,0
20241008,215800,1586574050,25800,25800,25800,25800,0
20241008,215700,1586574050,25800,25800,25800,25800,0
20241008,215600,1586574050,25800,25800,25800,25800,0
20241008,215500,1586574050,25800,25800,25800,25800,0
20241008,215400,1586574050,25800,25800,25800,25800,0
20241008,215300,1586574050,25800,25800,25800,25800,0
20241008,215200,1586574050,25800,25800,25800,25800,0
20241008,215100,1586574050,25800,25800,25800,25800,0
20241008,215000,1586574050,25800,25800,25800,25800,0
20241008,214900,1586574050,25800,25800,25800,25800,0
20241008,214800,1586574050,25800,25800,25800,25800,0
20241008,214700,1586574050,25800,25800,25800,25800,0
20241008,214600,1586574050,25800,25800,25800,25800,0
20241008,214500,1586574050,25800,25800,25800,25800,0
20241008,214400,1586574050,25800,25800,25800,25800,0
20241008,214300,1586574050,25800,25800,25800,25800,0
20241008,214200,1586574050,25800,25800,25800,25800,0
20241008,214100,1586574050,25800,25800,25800,25800,0
20241008,214000,1586574050,25800,25800,25800,25800,0
20241008,213900,1586574050,25800,25800,25800,25800,0
20241008,213800,1586574050,25800,25800,25800,25800,0
20241008,213700,1586574050,25800,25800,25800,25800,0
20241008,213600,1586574050,25800,25800,25800,25800,0
20241008,213500,1586574050,25800,25800,25800,25800,0
20241008,213400,1586574050,25800,25800,25800,25800,0
20241008,213300,1586574050,25800,25800,25800,25800,731
20241008,213200,1586574050,25800,25800,25800,25800,0
20241008,213100,1586574050,25800,25800,25800,25800,0
20241008,213000,1586574050,25800,25800,25800,25800,0
20241008,212900,1586574050,25800,25800,25800,25800,0
20241008,212800,1586574050,25800,25800,25800,25800,0
20241008,212700,1586574050,25800,25800,25800,25800,0
20241008,212600,1586574050,25800,25800,25800,25800,0
20241008,212500,1586574050,25800,25800,25800,25800,0
20241008,212400,1586574050,25800,25800,25800,25800,0
20241008,212300,1586574050,25800,25800,25800,25800,0
20241008,212200,1586574050,25800,25800,25800,25800,0
20241008,212100,1586574050,25800,25800,25800,25800,0
20241008,212000,1586574050,25800,25800,25800,25800,0
20241008,211900,1586574050,25800,25800,25800,25800,0
20241008,211800,1586574050,25800,25800,25800,25800,0
20241008,211700,1586574050,25800,25800,25800,25800,0
20241008,211600,1586574050,25800,25800,25800,25800,0
20241008,211500,1586574050,25800,25800,25800,25800,0
20241008,211400,1586574050,25800,25800,25800,25800,0
20241008,211300,1586574050,25800,25800,25800,25800,0
20241008,211200,1586574050,25800,25800,25800,25800,0
20241008,211100,1586574050,25800,25800,25800,25800,0
20241008,211000,1586574050,25800,25800,25800,25800,0
20241008,210900,1586574050,25800,25800,25800,25800,0
20241008,210800,1586574050,25800,25800,25800,25800,0
20241008,210700,1586574050,25800,25800,25800,25800,0
20241008,210600,1586574050,25800,25800,25800,25800,0
20241008,210500,1586574050,25800,25800,25800,25800,0
20241008,210400,1586574050,25800,25800,25800,25800,0
20241008,210300,1586574050,25800,25800,25800,25800,731
20241008,210200,1586574050,25800,25800,25800,25800,0
20241008,210100,1586574050,25800,25800,25800,25800,0
20241008,210000,1586574050,25800,25800,25800,25800,0
20241008,205900,1586574050,25800,25800,25800,25800,0
20241008,205800,1586574050,25800,25800,25800,25800,0
20241008,205700,1586574050,25800,25800,25800,25800,0
20241008,205600,1586574050,25800,25800,25800,25800,0
20241008,205500,1586574050,25800,25800,25800,25800,0
20241008,205400,1586574050,25800,25800,25800,25800,0
20241008,205300,1586574050,25800,25800,25800,25800,0
20241008,205200,1586574050,25800,25800,25800,25800,0
20241008,205100,1586574050,25800,25800,25800,25800,0
20241008,205000,1586574050,25800,25800,25800,25800,0
20241008,204900,1586574050,25800,25800,25800,25800,0
20241008,204800,1586574050,25800,25800,25800,25800,0
20241008,204700,1586574050,25800,25800,25800,25800,0
20241008,204600,1586574050,25800,25800,25800,25800,0
20241008,204500,1586574050,25800,25800,25800,25800,0
20241008,204400,1586574050,25800,25800,25800,25800,0
20241008,204300,1586574050,25800,25800,25800,25800,0
20241008,204200,1586574050,25800,25800,25800,25800,0
20241008,204100,1586574050,25800,25800,25800,25800,0
20241008,204000,1586574050,25800,25800,25800,25800,0
20241008,203900,1586574050,25800,25800,25800,25800,0
20241008,203800,1586574050,25800,25800,25800,25800,0
20241008,203700,1586574050,25800,25800,25800,25800,0
20241008,203600,1586574050,25800,25800,25800,25800,0
20241008,203500,1586574050,25800,25800,25800,25800,0
20241008,203400,1586574050,25800,25800,25800,25800,0
20241008,203300,1586574050,25800,25800,25800,25800,731
20241008,203200,1586574050,25800,25800,25800,25800,0
20241008,203100,1586574050,25800,25800,25800,25800,0
20241008,203000,1586574050,25800,25800,25800,25800,0
20241008,202900,1586574050,25800,25800,25800,25800,0
20241008,202800,1586574050,25800,25800,25800,25800,0
20241008,202700,1586574050,25800,25800,25800,25800,0
20241008,202600,1586574050,25800,25800,25800,25800,0
20241008,202500,1586574050,25800,25800,25800,25800,0
20241008,202400,1586574050,25800,25800,25800,25800,0
20241008,202300,1586574050,25800,25800,25800,25800,0
20241008,202200,1586574050,25800,25800,25800,25800,0
20241008,202100,1586574050,25800,25800,25800,25800,0
20241008,202000,1586574050,25800,25800,25800,25800,0
20241008,201900,1586574050,25800,25800,25800,25800,0
20241008,201800,1586574050,25800,25800,25800,25800,0
20241008,201700,1586574050,25800,25800,25800,25800,0
20241008,201600,1586574050,25800,25800,25800,25800,0
20241008,201500,1586574050,25800,25800,25800,25800,0
20241008,201400,1586574050,25800,25800,25800,25800,0
20241008,201300,1586574050,25800,25800,25800,25800,0
20241008,201200,1586574050,25800,25800,25800,25800,0
20241008,201100,1586574050,25800,25800,25800,25800,0
20241008,201000,1586574050,25800,25800,25800,25800,0
20241008,200900,1586574050,25800,25800,25800,25800,0
20241008,200800,1586574050,25800,25800,25800,25800,0
20241008,200700,1586574050,25800,25800,25800,25800,0
20241008,200600,1586574050,25800,25800,25800,25800,0
20241008,200500,1586574050,25800,25800,25800,25800,0
20241008,200400,1586574050,25800,25800,25800,25800,0
20241008,200300,1586574050,25800,25800,25800,25800,731
20241008,200200,1586574050,25800,25800,25800,25800,0
20241008,200100,1586574050,25800,25800,25800,25800,0
20241008,200000,1586574050,25800,25800,25800,25800,0
20241008,195900,1586574050,25800,25800,25800,25800,0
20241008,195800,1586574050,25800,25800,25800,25800,0
20241008,195700,1586574050,25800,25800,25800,25800,0
20241008,195600,1586574050,25800,25800,25800,25800,0
20241008,195500,1586574050,25800,25800,25800,25800,0
20241008,195400,1586574050,25800,25800,25800,25800,0
20241008,195300,1586574050,25800,25800,25800,25800,0
20241008,195200,1586574050,25800,25800,25800,25800,0
20241008,195100,1586574050,25800,25800,25800,25800,0
20241008,195000,1586574050,25800,25800,25800,25800,0
20241008,194900,1586574050,25800,25800,25800,25800,0
20241008,194800,1586574050,25800,25800,25800,25800,0
20241008,194700,1586574050,25800,25800,25800,25800,0
20241008,194600,1586574050,25800,25800,25800,25800,0
20241008,194500,1586574050,25800,25800,25800,25800,0
20241008,194400,1586574050,25800,25800,25800,25800,0
20241008,194300,1586574050,25800,25800,25800,25800,0
20241008,194200,1586574050,25800,25800,25800,25800,0
20241008,194100,1586574050,25800,25800,25800,25800,0
20241008,194000,1586574050,25800,25800,25800,25800,0
20241008,193900,1586574050,25800,25800,25800,25800,0
20241008,193800,1586574050,25800,25800,25800,25800,0
20241008,193700,1586574050,25800,25800,25800,25800,0
20241008,193600,1586574050,25800,25800,25800,25800,0
20241008,193500,1586574050,25800,25800,25800,25800,0
20241008,193400,1586574050,25800,25800,25800,25800,0
20241008,193300,1586574050,25800,25800,25800,25800,731
20241008,193200,1586574050,25800,25800,25800,25800,0
20241008,193100,1586574050,25800,25800,25800,25800,0
20241008,193000,1586574050,25800,25800,25800,25800,0
20241008,192900,1586574050,25800,25800,25800,25800,0
20241008,192800,1586574050,25800,25800,25800,25800,0
20241008,192700,1586574050,25800,25800,25800,25800,0
20241008,192600,1586574050,25800,25800,25800,25800,0
20241008,192500,1586574050,25800,25800,25800,25800,0
20241008,192400,1586574050,25800,25800,25800,25800,0
20241008,192300,1586574050,25800,25800,25800,25800,0
20241008,192200,1586574050,25800,25800,25800,25800,0
20241008,192100,1586574050,25800,25800,25800,25800,0
20241008,192000,1586574050,25800,25800,25800,25800,0
20241008,191900,1586574050,25800,25800,25800,25800,0
20241008,191800,1586574050,25800,25800,25800,25800,0
20241008,191700,1586574050,25800,25800,25800,25800,0
20241008,191600,1586574050,25800,25800,25800,25800,0
20241008,191500,1586574050,25800,25800,25800,25800,0
20241008,191400,1586574050,25800,25800,25800,25800,0
20241008,191300,1586574050,25800,25800,25800,25800,0
20241008,191200,1586574050,25800,25800,25800,25800,0
20241008,191100,1586574050,25800,25800,25800,25800,0
20241008,191000,1586574050,25800,25800,25800,25800,0
20241008,190900,1586574050,25800,25800,25800,25800,0
20241008,190800,1586574050,25800,25800,25800,25800,0
20241008,190700,1586574050,25800,25800,25800,25800,0
20241008,190600,1586574050,25800,25800,25800,25800,0
20241008,190500,1586574050,25800,25800,25800,25800,0
20241008,190400,1586574050,25800,25800,25800,25800,0
20241008,190300,1586574050,25800,25800,25800,25800,731
20241008,190200,1586574050,25800,25800,25800,25800,0
20241008,190100,1586574050,25800,25800,25800,25800,0
20241008,190000,1586574050,25800,25800,25800,25800,0
20241008,185900,1586574050,25800,25800,25800,25800,0
20241008,185800,1586574050,25800,25800,25800,25800,0
20241008,185700,1586574050,25800,25800,25800,25800,0
20241008,185600,1586574050,25800,25800,25800,25800,0
20241008,185500,1586574050,25800,25800,25800,25800,0
20241008,185400,1586574050,25800,25800,25800,25800,0
20241008,185300,1586574050,25800,25800,25800,25800,0
20241008,185200,1586574050,25800,25800,25800,25800,0
20241008,185100,1586574050,25800,25800,25800,25800,0
20241008,185000,1586574050,25800,25800,25800,25800,0
20241008,184900,1586574050,25800,25800,25800,25800,0
20241008,184800,1586574050,25800,25800,25800,25800,0
20241008,184700,1586574050,25800,25800,25800,25800,0
20241008,184600,1586574050,25800,25800,25800,25800,0
20241008,184500,1586574050,25800,25800,25800,25800,0
20241008,184400,1586574050,25800,25800,25800,25800,0
20241008,184300,1586574050,25800,25800,25800,25800,0
20241008,184200,1586574050,25800,25800,25800,25800,0
20241008,184100,1586574050,25800,25800,25800,25800,0
20241008,184000,1586574050,25800,25800,25800,25800,0
20241008,183900,1586574050,25800,25800,25800,25800,0
20241008,183800,1586574050,25800,25800,25800,25800,0
20241008,183700,1586574050,25800,25800,25800,25800,0
20241008,183600,1586574050,25800,25800,25800,25800,0
20241008,183500,1586574050,25800,25800,25800,25800,0
20241008,183400,1586574050,25800,25800,25800,25800,0
20241008,183300,1586574050,25800,25800,25800,25800,731
20241008,183200,1586574050,25800,25800,25800,25800,0
20241008,183100,1586574050,25800,25800,25800,25800,0
20241008,183000,1586574050,25800,25800,25800,25800,0
20241008,182900,1586574050,25800,25800,25800,25800,0
20241008,182800,1586574050,25800,25800,25800,25800,0
20241008,182700,1586574050,25800,25800,25800,25800,0
20241008,182600,1586574050,25800,25800,25800,25800,0
20241008,182500,1586574050,25800,25800,25800,25800,0
20241008,182400,1586574050,25800,25800,25800,25800,0
20241008,182300,1586574050,25800,25800,25800,25800,0
20241008,182200,1586574050,25800,25800,25800,25800,0
20241008,182100,1586574050,25800,25800,25800,25800,0
20241008,182000,1586574050,25800,25800,25800,25800,0
20241008,181900,1586574050,25800,25800,25800,25800,0
20241008,181800,1586574050,25800,25800,25800,25800,0
20241008,181700,1586574050,25800,25800,25800,25800,0
20241008,181600,1586574050,25800,25800,25800,25800,0
20241008,181500,1586574050,25800,25800,25800,25800,0
20241008,181400,1586574050,25800,25800,25800,25800,0
20241008,181300,1586574050,25800,25800,25800,25800,0
20241008,181200,1586574050,25800,25800,25800,25800,0
20241008,181100,1586574050,25800,25800,25800,25800,0
20241008,181000,1586574050,25800,25800,25800,25800,0
20241008,180900,1586574050,25800,25800,25800,25800,0
20241008,180800,1586574050,25800,25800,25800,25800,0
20241008,180700,1586574050,25800,25800,25800,25800,0
20241008,180600,1586574050,25800,25800,25800,25800,0
20241008,180500,1586574050,25800,25800,25800,25800,0
20241008,180400,1586574050,25800,25800,25800,25800,0
20241008,180300,1586574050,25800,25800,25800,25800,731
20241008,180200,1586574050,25800,25800,25800,25800,0
20241008,180100,1586574050,25800,25800,25800,25800,0
20241008,180000,1586574050,25800,25800,25800,25800,0
20241008,175900,1586574050,25800,25800,25800,25800,0
20241008,175800,1586574050,25800,25800,25800,25800,0
20241008,175700,1586574050,25800,25800,25800,25800,0
20241008,175600,1586574050,25800,25800,25800,25800,0
20241008,175500,1586574050,25800,25800,25800,25800,0
20241008,175400,1586574050,25800,25800,25800,25800,0
20241008,175300,1586574050,25800,25800,25800,25800,0
20241008,175200,1586574050,25800,25800,25800,25800,0
20241008,175100,1586574050,25800,25800,25800,25800,0
20241008,175000,1586574050,25800,25800,25800,25800,0
20241008,174900,1586574050,25800,25800,25800,25800,0
20241008,174800,1586574050,25800,25800,25800,25800,0
20241008,174700,1586574050,25800,25800,25800,25800,0
20241008,174600,1586574050,25800,25800,25800,25800,0
20241008,174500,1586574050,25800,25800,25800,25800,0
20241008,174400,1586574050,25800,25800,25800,25800,0
20241008,174300,1586574050,25800,25800,25800,25800,0
20241008,174200,1586574050,25800,25800,25800,25800,0
20241008,174100,1586574050,25800,25800,25800,25800,0
20241008,174000,1586574050,25800,25800,25800,25800,0
20241008,173900,1586574050,25800,25800,25800,25800,0
20241008,173800,1586574050,25800,25800,25800,25800,0
20241008,173700,1586574050,25800,25800,25800,25800,0
20241008,173600,1586574050,25800,25800,25800,25800,0
20241008,173500,1586574050,25800,25800,25800,25800,0
20241008,173400,1586574050,25800,25800,25800,25800,0
20241008,173300,1586574050,25800,25800,25800,25800,731
20241008,173200,1586574050,25800,25800,25800,25800,0
20241008,173100,1586574050,25800,25800,25800,25800,0
20241008,173000,1586574050,25800,25800,25800,25800,0
20241008,172900,1586574050,25800,25800,25800,25800,0
20241008,172800,1586574050,25800,25800,25800,25800,0
20241008,172700,1586574050,25800,25800,25800,25800,0
20241008,172600,1586574050,25800,25800,25800,25800,0
20241008,172500,1586574050,25800,25800,25800,25800,0
20241008,172400,1586574050,25800,25800,25800,25800,0
20241008,172300,1586574050,25800,25800,25800,25800,0
20241008,172200,1586574050,25800,25800,25800,25800,0
20241008,172100,1586574050,25800,25800,25800,25800,0
20241008,172000,1586574050,25800,25800,25800,25800,0
20241008,171900,1586574050,25800,25800,25800,25800,0
20241008,171800,1586574050,25800,25800,25800,25800,0
20241008,171700,1586574050,25800,25800,25800,25800,0
20241008,171600,1586574050,25800,25800,25800,25800,0
20241008,171500,1586574050,25800,25800,25800,25800,0
20241008,171400,1586574050,25800,25800,25800,25800,0
20241008,171300,1586574050,25800,25800,25800,25800,0
20241008,171200,1586574050,25800,25800,25800,25800,0
20241008,171100,1586574050,25800,25800,25800,25800,0
20241008,171000,1586574050,25800,25800,25800,25800,0
20241008,170900,1586574050,25800,25800,25800,25800,0
20241008,170800,1586574050,25800,25800,25800,25800,0
20241008,170700,1586574050,25800,25800,25800,25800,0
20241008,170600,1586574050,25800,25800,25800,25800,0
20241008,170500,1586574050,25800,25800,25800,25800,0
20241008,170400,1586574050,25800,25800,25800,25800,0
20241008,170300,1586574050,25800,25800,25800,25800,731
20241008,170200,1586574050,25800,25800,25800,25800,0
20241008,170100,1586574050,25800,25800,25800,25800,0
20241008,170000,1586574050,25800,25800,25800,25800,0
20241008,165900,1586574050,25800,25800,25800,25800,0
20241008,165800,1586574050,25800,25800,25800,25800,0
20241008,165700,1586574050,25800,25800,25800,25800,0
20241008,165600,1586574050,25800,25800,25800,25800,0
20241008,165500,1586574050,25800,25800,25800,25800,0
20241008,165400,1586574050,25800,25800,25800,25800,0
20241008,165300,1586574050,25800,25800,25800,25800,0
20241008,165200,1586574050,25800,25800,25800,25800,0
20241008,165100,1586574050,25800,25800,25800,25800,0
20241008,165000,1586574050,25800,25800,25800,25800,0
20241008,164900,1586574050,25800,25800,25800,25800,0
20241008,164800,1586574050,25800,25800,25800,25800,0
20241008,164700,1586574050,25800,25800,25800,25800,0
20241008,164600,1586574050,25800,25800,25800,25800,0
20241008,164500,1586574050,25800,25800,25800,25800,0
20241008,164400,1586574050,25800,25800,25800,25800,0
20241008,164300,1586574050,25800,25800,25800,25800,0
20241008,164200,1586574050,25800,25800,25800,25800,0
20241008,164100,1586574050,25800,25800,25800,25800,0
20241008,164000,1586574050,25800,25800,25800,25800,0
20241008,163900,1586574050,25800,25800,25800,25800,0
20241008,163800,1586574050,25800,25800,25800,25800,0
20241008,163700,1586574050,25800,25800,25800,25800,0
20241008,163600,1586574050,25800,25800,25800,25800,0
20241008,163500,1586574050,25800,25800,25800,25800,0
20241008,163400,1586574050,25800,25800,25800,25800,0
20241008,163300,1586574050,25800,25800,25800,25800,731
20241008,163200,1586574050,25800,25800,25800,25800,0
20241008,163100,1586574050,25800,25800,25800,25800,0
20241008,163000,1586574050,25800,25800,25800,25800,0
20241008,162900,1586574050,25800,25800,25800,25800,0
20241008,162800,1586574050,25800,25800,25800,25800,0
20241008,162700,1586574050,25800,25800,25800,25800,0
20241008,162600,1586574050,25800,25800,25800,25800,0
20241008,162500,1586574050,25800,25800,25800,25800,0
20241008,162400,1586574050,25800,25800,25800,25800,0
20241008,162300,1586574050,25800,25800,25800,25800,0
20241008,162200,1586574050,25800,25800,25800,25800,0
20241008,162100,1586574050,25800,25800,25800,25800,0
20241008,162000,1586574050,25800,25800,25800,25800,0
20241008,161900,1586574050,25800,25800,25800,25800,0
20241008,161800,1586574050,25800,25800,25800,25800,0
20241008,161700,1586574050,25800,25800,25800,25800,0
20241008,161600,1586574050,25800,25800,25800,25800,0
20241008,161500,1586574050,25800,25800,25800,25800,0
20241008,161400,1586574050,25800,25800,25800,25800,0
20241008,161300,1586574050,25800,25800,25800,25800,0
20241008,161200,1586574050,25800,25800,25800,25800,0
20241008,161100,1586574050,25800,25800,25800,25800,0
20241008,161000,1586574050,25800,25800,25800,25800,0
20241008,160900,1586574050,25800,25800,25800,25800,0
20241008,160800,1586574050,25800,25800,25800,25800,0
20241008,160700,1586574050,25800,25800,25800,25800,0
20241008,160600,1586574050,25800,25800,25800,25800,0
20241008,160500,1586574050,25800,25800,25800,25800,0
20241008,160400,1586574050,25800,25800,25800,25800,0
20241008,160300,1586574050,25800,25800,25800,25800,731
20241008,160200,1586574050,25800,25800,25800,25800,0
20241008,160100,1586574050,25800,25800,25800,25800,0
20241008,160000,1586574050,25800,25800,25800,25800,0
20241008,155900,1586574050,25800,25800,25800,25800,0
20241008,155800,1586574050,25800,25800,25800,25800,0
20241008,155700,1586574050,25800,25800,25800,25800,0
20241008,155600,1586574050,25800,25800,25800,25800,0
20241008,155500,1586574050,25800,25800,25800,25800,0
20241008,155400,1586574050,25800,25800,25800,25800,0
20241008,155300,1586574050,25800,25800,25800,25800,0
20241008,155200,1586574050,25800,25800,25800,25800,0
20241008,155100,1586574050,25800,25800,25800,25800,0
20241008,155000,1586574050,25800,25800,25800,25800,0
20241008,154900,1586574050,25800,25800,25800,25800,0
20241008,154800,1586574050,25800,25800,25800,25800,0
20241008,154700,1586574050,25800,25800,25800,25800,0
20241008,154600,1586574050,25800,25800,25800,25800,0
20241008,154500,1586574050,25800,25800,25800,25800,0
20241008,154400,1586574050,25800,25800,25800,25800,0
20241008,154300,1586574050,25800,25800,25800,25800,0
20241008,154200,1586574050,25800,25800,25800,25800,0
20241008,154100,1586574050,25800,25800,25800,25800,0
20241008,154000,1586574050,25800,25800,25800,25800,0
20241008,153900,1586574050,25800,25800,25800,25800,0
20241008,153800,1586574050,25800,25800,25800,25800,0
20241008,153700,1586574050,25800,25800,25800,25800,0
20241008,153600,1586574050,25800,25800,25800,25800,0
20241008,153500,1586574050,25800,25800,25800,25800,0
20241008,153400,1586574050,25800,25800,25800,25800,0
20241008,153300,1586574050,25800,25800,25800,25800,731
20241008,153200,1586574050,25800,25800,25800,25800,0
20241008,153100,1586574050,25800,25800,25800,25800,0
20241008,153000,1586574050,25800,25800,25800,25800,731
20241008,152900,1567714250,25850,25850,25850,25850,0
20241008,152800,1567714250,25850,25850,25850,25850,0
20241008,152700,1567714250,25850,25850,25850,25850,0
20241008,152600,1567714250,25850,25850,25850,25850,0
20241008,152500,1567714250,25850,25850,25850,25850,0
20241008,152400,1567714250,25850,25850,25850,25850,0
20241008,152300,1567714250,25850,25850,25850,25850,0
20241008,152200,1567714250,25850,25850,25850,25850,0
20241008,152100,1567714250,25850,25850,25850,25850,0
20241008,152000,1567714250,25850,25850,25850,25850,0
20241008,151900,1567714250,25850,25750,25850,25750,756
20241008,151800,1548211300,25750,25700,25750,25700,312
20241008,151700,1540186250,25750,25600,25750,25550,1842
20241008,151600,1492901950,25600,25600,25600,25600,100
20241008,151500,1490341950,25600,25550,25600,25550,60
20241008,151400,1488806450,25550,25550,25550,25550,181
20241008,151300,1484181900,25600,25550,25650,25550,152
20241008,151200,1480298150,25550,25650,25650,25550,71
20241008,151100,1478483500,25550,25550,25550,25550,8
20241008,151000,1478279100,25550,25550,25550,25550,1
20241008,150900,1478253550,25600,25550,25600,25550,112
20241008,150800,1475386750,25550,25550,25550,25550,23
20241008,150700,1474799100,25550,25550,25550,25500,510
20241008,150600,1461773650,25500,25600,25600,25500,139
20241008,150500,1458229050,25500,25500,25500,25500,78
20241008,150400,1456240050,25500,25600,25600,25500,757
20241008,150300,1436880250,25650,25650,25650,25650,0
20241008,150200,1436880250,25650,25650,25650,25650,0
20241008,150100,1436880250,25650,25650,25650,25650,21
20241008,150000,1436341600,25600,25700,25700,25600,62
20241008,145900,1434754300,25700,25650,25700,25650,50
20241008,145800,1433469900,25650,25650,25650,25650,57
20241008,145700,1432007850,25700,25600,25700,25600,722
20241008,145600,1413522450,25600,25600,25600,25600,0
20241008,145500,1413522450,25600,25650,25650,25600,890
20241008,145400,1390716950,25650,25650,25650,25650,214
20241008,145300,1385227850,25700,25650,25700,25650,365
20241008,145200,1375854600,25650,25650,25700,25650,239
20241008,145100,1369723400,25650,25650,25650,25650,1
20241008,145000,1369697750,25700,25600,25700,25600,1072
20241008,144900,1342206550,25600,25600,25600,25600,4
20241008,144800,1342104150,25650,25600,25650,25600,672
20241008,144700,1324900400,25600,25600,25600,25600,200
20241008,144600,1319780400,25550,25550,25550,25550,608
20241008,144500,1304246000,25500,25500,25500,25500,163
20241008,144400,1300089500,25450,25450,25450,25450,253
20241008,144300,1293650650,25500,25500,25500,25500,0
20241008,144200,1293650650,25500,25500,25500,25500,64
20241008,144100,1292018650,25450,25450,25450,25450,0
20241008,144000,1292018650,25450,25450,25450,25450,278
20241008,143900,1284943550,25450,25450,25450,25450,35
20241008,143800,1284052800,25400,25400,25400,25400,0
20241008,143700,1284052800,25400,25450,25450,25400,226
20241008,143600,1278311200,25500,25450,25500,25450,106
20241008,143500,1275612500,25500,25450,25500,25400,1447
20241008,143400,1238836100,25450,25450,25450,25450,0
20241008,143300,1238836100,25450,25450,25450,25450,3
20241008,143200,1238759750,25450,25450,25450,25450,230
20241008,143100,1232906250,25400,25400,25400,25400,68
20241008,143000,1231179050,25500,25500,25500,25450,576
20241008,142900,1216519700,25500,25500,25500,25500,0
20241008,142800,1216519700,25500,25500,25500,25500,184
20241008,142700,1211827700,25500,25500,25500,25500,2
20241008,142600,1211776700,25500,25500,25500,25500,94
20241008,142500,1209379700,25500,25500,25500,25500,0
20241008,142400,1209379700,25500,25500,25500,25500,71
20241008,142300,1207569200,25500,25500,25500,25500,1
20241008,142200,1207543700,25450,25450,25450,25450,0
20241008,142100,1207543700,25450,25450,25450,25450,0
20241008,142000,1207543700,25450,25500,25600,25450,1819
20241008,141900,1161218150,25500,25500,25500,25500,0
20241008,141800,1161218150,25500,25500,25500,25500,41
20241008,141700,1160172650,25550,25550,25550,25550,0
20241008,141600,1160172650,25550,25550,25550,25550,0
20241008,141500,1160172650,25550,25500,25600,25500,97
20241008,141400,1157697250,25500,25500,25500,25500,1
20241008,141300,1157671750,25650,25550,25650,25550,4
20241008,141200,1157569350,25650,25650,25650,25650,1
20241008,141100,1157543700,25650,25500,25650,25500,2
20241008,141000,1157492550,25500,25500,25500,25500,0
20241008,140900,1157492550,25500,25550,25550,25500,1001
20241008,140800,1131965450,25650,25650,25650,25650,2
20241008,140700,1131914150,25650,25650,25650,25650,0
20241008,140600,1131914150,25650,25650,25650,25650,0
20241008,140500,1131914150,25650,25600,25650,25600,50
20241008,140400,1130631750,25650,25600,25650,25600,339
20241008,140300,1121953300,25600,25600,25600,25500,568
20241008,140200,1107449300,25550,25550,25550,25500,24
20241008,140100,1106836300,25550,25500,25600,25500,286
20241008,140000,1099519700,25550,25550,25550,25550,455
20241008,135900,1087894450,25550,25550,25550,25550,0
20241008,135800,1087894450,25550,25550,25550,25550,372
20241008,135700,1078389850,25550,25550,25550,25550,5
20241008,135600,1078262100,25550,25550,25550,25550,5
20241008,135500,1078134350,25600,25600,25600,25600,2
20241008,135400,1078083150,25550,25550,25550,25550,3
20241008,135300,1078006500,25550,25550,25550,25550,295
20241008,135200,1070469250,25600,25550,25600,25550,24
20241008,135100,1069854950,25550,25550,25550,25550,119
20241008,135000,1066814500,25600,25600,25600,25600,255
20241008,134900,1060286500,25650,25650,25650,25650,0
20241008,134800,1060286500,25650,25650,25650,25650,98
20241008,134700,1057772800,25650,25650,25650,25650,74
20241008,134600,1055874700,25650,25650,25650,25650,65
20241008,134500,1054207450,25600,25600,25600,25600,10
20241008,134400,1053951450,25700,25700,25700,25700,98
20241008,134300,1051432850,25700,25600,25700,25600,642
20241008,134200,1034995350,25600,25600,25600,25600,0
20241008,134100,1034995350,25600,25700,25700,25600,8
20241008,134000,1034790050,25650,25650,25650,25650,105
20241008,133900,1032096800,25650,25650,25650,25650,77
20241008,133800,1030121750,25650,25650,25650,25650,150
20241008,133700,1026274250,25700,25650,25700,25650,21
20241008,133600,1025735550,25650,25650,25650,25650,50
20241008,133500,1024453050,25650,25650,25650,25650,6
20241008,133400,1024299150,25650,25650,25650,25650,39
20241008,133300,1023298800,25700,25700,25700,25700,0
20241008,133200,1023298800,25700,25650,25700,25650,105
20241008,133100,1020605300,25650,25650,25650,25650,0
20241008,133000,1020605300,25650,25650,25650,25650,67
20241008,132900,1018886750,25700,25700,25700,25700,31
20241008,132800,1018090050,25650,25600,25650,25600,175
20241008,132700,1013610000,25600,25600,25600,25600,30
20241008,132600,1012842000,25650,25650,25650,25650,3
20241008,132500,1012765050,25650,25650,25650,25650,43
20241008,132400,1011662100,25650,25650,25650,25650,10
20241008,132300,1011405600,25600,25600,25600,25600,0
20241008,132200,1011405600,25600,25600,25600,25600,0
20241008,132100,1011405600,25600,25650,25650,25600,106
20241008,132000,1008691900,25650,25650,25650,25650,67
20241008,131900,1006973350,25650,25650,25650,25650,21
20241008,131800,1006434700,25650,25600,25650,25600,20
20241008,131700,1005922450,25600,25600,25600,25600,20
20241008,131600,1005410450,25600,25600,25600,25600,0
20241008,131500,1005410450,25600,25650,25650,25600,82
20241008,131400,1003310900,25600,25600,25600,25600,38
20241008,131300,1002338100,25600,25600,25600,25600,5
20241008,131200,1002210100,25650,25650,25650,25650,0
20241008,131100,1002210100,25650,25650,25650,25650,100
20241008,131000,999645100,25600,25600,25600,25600,41
20241008,130900,998595500,25650,25600,25650,25550,844
20241008,130800,976990650,25600,25600,25600,25600,0
20241008,130700,976990650,25600,25650,25700,25600,459
20241008,130600,965240100,25650,25650,25650,25650,2
20241008,130500,965188800,25600,25600,25600,25600,1
20241008,130400,965163200,25650,25650,25650,25650,0
20241008,130300,965163200,25650,25650,25650,25650,11
20241008,130200,964881050,25700,25700,25700,25700,10
20241008,130100,964624050,25650,25650,25650,25650,59
20241008,130000,963110700,25700,25700,25700,25700,0
20241008,125900,963110700,25700,25700,25750,25700,152
20241008,125800,959204250,25700,25700,25700,25700,165
20241008,125700,954963750,25700,25700,25700,25700,100
20241008,125600,952393750,25650,25650,25650,25650,0
20241008,125500,952393750,25650,25650,25650,25650,17
20241008,125400,951957700,25700,25600,25700,25600,15
20241008,125300,951573200,25700,25700,25700,25700,101
20241008,125200,948977500,25600,25600,25600,25550,134
20241008,125100,945548350,25600,25700,25700,25600,201
20241008,125000,940402650,25600,25600,25700,25600,620
20241008,124900,924507750,25650,25600,25650,25600,838
20241008,124800,903041400,25600,25500,25600,25500,115
20241008,124700,900103350,25550,25550,25550,25550,2
20241008,124600,900052250,25550,25550,25550,25550,8
20241008,124500,899847850,25550,25550,25550,25550,26
20241008,124400,899183550,25500,25500,25500,25500,9
20241008,124300,898954050,25500,25550,25550,25500,53
20241008,124200,897602450,25550,25550,25550,25500,384
20241008,124100,887802450,25550,25500,25550,25500,136
20241008,124000,884328300,25500,25500,25500,25500,108
20241008,123900,881574300,25450,25450,25450,25450,1
20241008,123800,881548850,25450,25450,25450,25450,0
20241008,123700,881548850,25450,25450,25450,25450,0
20241008,123600,881548850,25450,25450,25450,25450,10
20241008,123500,881294350,25450,25450,25450,25450,2
20241008,123400,881243450,25400,25400,25450,25400,223
20241008,123300,875568850,25400,25400,25400,25400,0
20241008,123200,875568850,25400,25400,25400,25400,1
20241008,123100,875543450,25400,25400,25400,25400,0
20241008,123000,875543450,25400,25400,25400,25400,50
20241008,122900,874273450,25400,25400,25400,25400,6
20241008,122800,874121050,25400,25400,25400,25400,0
20241008,122700,874121050,25400,25400,25400,25400,71
20241008,122600,872317650,25400,25400,25400,25400,150
20241008,122500,868507650,25400,25400,25400,25400,49
20241008,122400,867263050,25400,25400,25400,25400,2
20241008,122300,867212250,25400,25400,25400,25400,10
20241008,122200,866958250,25450,25450,25450,25450,0
20241008,122100,866958250,25450,25450,25450,25450,6
20241008,122000,866805550,25450,25450,25450,25450,33
20241008,121900,865965700,25500,25500,25500,25500,10
20241008,121800,865710700,25500,25500,25500,25500,0
20241008,121700,865710700,25500,25500,25500,25500,510
20241008,121600,852705700,25450,25450,25450,25450,403
20241008,121500,842449350,25400,25400,25400,25400,51
20241008,121400,841153950,25400,25400,25400,25400,3
20241008,121300,841077750,25400,25400,25400,25400,1
20241008,121200,841052350,25450,25450,25450,25450,0
20241008,121100,841052350,25450,25450,25450,25450,0
20241008,121000,841052350,25450,25450,25450,25450,0
20241008,120900,841052350,25450,25450,25450,25450,0
20241008,120800,841052350,25450,25500,25500,25450,2
20241008,120700,841001400,25350,25350,25350,25350,3
20241008,120600,840925350,25350,25450,25450,25350,594
20241008,120500,825847350,25450,25400,25450,25400,152
20241008,120400,821986450,25400,25500,25500,25400,287
20241008,120300,814682950,25450,25450,25450,25450,155
20241008,120200,810738200,25400,25450,25450,25400,284
20241008,120100,803521000,25450,25400,25450,25400,12
20241008,120000,803216100,25400,25400,25400,25400,0
20241008,115900,803216100,25400,25400,25400,25400,5
20241008,115800,803089100,25400,25400,25500,25400,16
20241008,115700,802682600,25550,25550,25550,25550,0
20241008,115600,802682600,25550,25500,25550,25500,245
20241008,115500,796424950,25500,25450,25500,25450,89
20241008,115400,794156800,25400,25400,25400,25400,345
20241008,115300,785393800,25450,25450,25450,25450,30
20241008,115200,784630300,25450,25450,25450,25450,1
20241008,115100,784604850,25450,25450,25450,25450,86
20241008,115000,782416150,25450,25450,25450,25450,59
20241008,114900,780914600,25500,25500,25500,25500,2
20241008,114800,780863600,25450,25450,25450,25450,30
20241008,114700,780100100,25450,25450,25500,25450,60
20241008,114600,778571650,25550,25500,25550,25500,39
20241008,114500,777576200,25600,25600,25600,25600,0
20241008,114400,777576200,25600,25500,25600,25500,562
20241008,114300,763220200,25550,25550,25550,25550,0
20241008,114200,763220200,25550,25500,25550,25500,200
20241008,114100,758112000,25400,25400,25400,25400,0
20241008,114000,758112000,25400,25450,25450,25400,52
20241008,113900,756788650,25500,25500,25500,25500,100
20241008,113800,754238650,25500,25500,25500,25500,0
20241008,113700,754238650,25500,25500,25500,25500,73
20241008,113600,752377150,25500,25500,25500,25500,0
20241008,113500,752377150,25500,25500,25500,25500,1
20241008,113400,752351650,25450,25450,25450,25450,2
20241008,113300,752300750,25450,25450,25450,25450,5
20241008,113200,752173500,25450,25500,25500,25450,45
20241008,113100,751028150,25450,25450,25450,25450,1
20241008,113000,751002700,25500,25500,25500,25500,0
20241008,112900,751002700,25500,25500,25500,25500,0
20241008,112800,751002700,25500,25500,25500,25500,10
20241008,112700,750747700,25500,25450,25500,25450,626
20241008,112600,734814900,25450,25450,25450,25450,11
20241008,112500,734534950,25450,25450,25450,25450,5
20241008,112400,734407700,25450,25450,25450,25450,0
20241008,112300,734407700,25450,25450,25450,25450,28
20241008,112200,733695100,25300,25300,25300,25300,1
20241008,112100,733669800,25400,25400,25400,25400,1
20241008,112000,733644400,25400,25400,25400,25400,0
20241008,111900,733644400,25400,25250,25400,25250,294
20241008,111800,726207450,25250,25250,25250,25250,166
20241008,111700,722015950,25250,25250,25250,25250,337
20241008,111600,713506700,25250,25300,25300,25250,65
20241008,111500,711865200,25300,25300,25300,25300,322
20241008,111400,703718600,25300,25300,25300,25300,196
20241008,111300,698759800,25300,25300,25300,25300,450
20241008,111200,687374800,25300,25300,25300,25300,171
20241008,111100,683048500,25300,25300,25300,25300,40
20241008,111000,682036500,25400,25400,25400,25400,58
20241008,110900,680563300,25350,25400,25450,25300,59
20241008,110800,679070100,25450,25350,25450,25300,1490
20241008,110700,641337050,25350,25350,25350,25350,497
20241008,110600,628738100,25400,25400,25400,25400,10
20241008,110500,628484100,25400,25400,25400,25400,0
20241008,110400,628484100,25400,25400,25400,25400,2
20241008,110300,628433300,25400,25450,25450,25400,612
20241008,110200,612888400,25450,25450,25450,25450,0
20241008,110100,612888400,25450,25400,25450,25400,51
20241008,110000,611592750,25450,25450,25450,25450,40
20241008,105900,610574750,25450,25450,25450,25450,10
20241008,105800,610320250,25450,25450,25450,25450,0
20241008,105700,610320250,25450,25450,25450,25450,66
20241008,105600,608640550,25400,25450,25450,25400,11
20241008,105500,608360650,25450,25450,25450,25450,0
20241008,105400,608360650,25450,25450,25450,25400,115
20241008,105300,605439000,25450,25450,25450,25450,1
20241008,105200,605413550,25450,25450,25450,25400,99
20241008,105100,602894100,25450,25450,25450,25450,0
20241008,105000,602894100,25450,25450,25450,25450,0
20241008,104900,602894100,25450,25500,25500,25450,7
20241008,104800,602715650,25500,25500,25500,25500,2
20241008,104700,602664650,25450,25550,25600,25450,123
20241008,104600,599523700,25550,25450,25550,25450,234
20241008,104500,593565400,25400,25400,25400,25400,2
20241008,104400,593514600,25550,25500,25550,25350,169
20241008,104300,589206400,25350,25400,25500,25350,24
20241008,104200,588596850,25350,25350,25350,25350,0
20241008,104100,588596850,25350,25400,25400,25350,63
20241008,104000,586996800,25350,25350,25350,25350,0
20241008,103900,586996800,25350,25350,25500,25350,60
20241008,103800,585475400,25350,25550,25550,25350,11
20241008,103700,585196350,25350,25350,25400,25350,90
20241008,103600,582914600,25350,25350,25350,25350,43
20241008,103500,581824550,25350,25400,25400,25350,121
20241008,103400,578757050,25400,25500,25500,25400,9
20241008,103300,578528350,25400,25400,25400,25350,62
20241008,103200,576954050,25450,25350,25450,25350,200
20241008,103100,571872550,25350,25400,25400,25350,84
20241008,103000,569739300,25450,25450,25450,25450,2
20241008,102900,569688400,25400,25400,25400,25400,20
20241008,102800,569180400,25400,25400,25400,25400,5
20241008,102700,569053400,25400,25500,25500,25400,21
20241008,102600,568519900,25500,25500,25500,25500,11
20241008,102500,568239400,25550,25550,25550,25550,0
20241008,102400,568239400,25550,25400,25550,25300,1731
20241008,102300,524347350,25400,25400,25400,25400,104
20241008,102200,521705750,25400,25400,25400,25400,0
20241008,102100,521705750,25400,25550,25550,25400,244
20241008,102000,515502000,25450,25450,25450,25450,51
20241008,101900,514204050,25450,25450,25450,25450,13
20241008,101800,513873200,25500,25400,25500,25400,47
20241008,101700,512675900,25450,25450,25450,25450,67
20241008,101600,510970750,25500,25400,25500,25400,52
20241008,101500,509648350,25400,25400,25400,25400,332
20241008,101400,501215550,25450,25450,25450,25450,85
20241008,101300,499052300,25450,25450,25450,25450,70
20241008,101200,497270800,25450,25450,25450,25450,0
20241008,101100,497270800,25450,25450,25500,25450,44
20241008,101000,496150900,25450,25500,25500,25450,154
20241008,100900,492228350,25450,25450,25450,25450,57
20241008,100800,490777700,25450,25400,25450,25400,35
20241008,100700,489888150,25400,25400,25450,25400,283
20241008,100600,482699900,25400,25450,25450,25400,851
20241008,100500,461084450,25400,25450,25450,25400,57
20241008,100400,459635400,25500,25450,25500,25450,14
20241008,100300,459279050,25400,25450,25450,25400,146
20241008,100200,455564050,25450,25400,25450,25400,37
20241008,100100,454622550,25400,25450,25450,25400,426
20241008,100000,443788850,25450,25550,25550,25450,1189
20241008,095900,413523950,25500,25500,25500,25500,66
20241008,095800,411840950,25500,25500,25550,25500,134
20241008,095700,408423500,25550,25500,25550,25500,931
20241008,095600,384682400,25500,25550,25550,25500,534
20241008,095500,371041300,25600,25600,25600,25600,21
20241008,095400,370503700,25600,25600,25600,25600,2
20241008,095300,370452500,25600,25600,25600,25600,362
20241008,095200,361185300,25600,25600,25600,25600,15
20241008,095100,360801300,25650,25650,25650,25650,18
20241008,095000,360339600,25600,25600,25600,25600,37
20241008,094900,359392400,25600,25600,25600,25600,13
20241008,094800,359059600,25600,25600,25600,25600,113
20241008,094700,356166800,25650,25650,25650,25650,10
20241008,094600,355910300,25650,25650,25650,25650,51
20241008,094500,354602150,25650,25700,25700,25650,37
20241008,094400,353651300,25700,25650,25700,25650,49
20241008,094300,352393500,25650,25750,25750,25650,6
20241008,094200,352239400,25750,25750,25750,25750,2
20241008,094100,352187900,25750,25650,25750,25650,6
20241008,094000,352033900,25750,25650,25750,25650,45
20241008,093900,350876550,25600,25650,25700,25600,309
20241008,093800,342955550,25650,25650,25650,25650,52
20241008,093700,341621750,25650,25700,25700,25650,243
20241008,093600,335381150,25700,25700,25700,25700,46
20241008,093500,334198950,25700,25700,25700,25700,80
20241008,093400,332142950,25750,25750,25750,25750,82
20241008,093300,330031450,25800,25700,25800,25700,94
20241008,093200,327615350,25700,25750,25750,25700,31
20241008,093100,326817150,25750,25700,25750,25700,167
20241008,093000,322522700,25700,25600,25700,25600,47
20241008,092900,321319250,25600,25600,25650,25550,82
20241008,092800,319220750,25550,25550,25550,25550,280
20241008,092700,312066750,25600,25650,25650,25600,214
20241008,092600,306587600,25600,25600,25600,25600,5
20241008,092500,306459600,25550,25650,25650,25550,118
20241008,092400,303438800,25700,25550,25700,25550,164
20241008,092300,299247950,25550,25650,25700,25550,711
20241008,092200,281037350,25650,25600,25700,25600,238
20241008,092100,274938100,25600,25650,25650,25600,748
20241008,092000,255772800,25650,25800,25800,25650,236
20241008,091900,249711100,25800,25750,25800,25750,201
20241008,091800,244535300,25850,25800,25850,25800,3
20241008,091700,244457850,25800,25800,25800,25800,51
20241008,091600,243142050,25850,25850,25850,25850,10
20241008,091500,242883550,25850,25800,25850,25800,277
20241008,091400,235736650,25800,25600,25800,25550,390
20241008,091300,225690550,25750,25600,25750,25550,463
20241008,091200,213850450,25550,25750,25750,25550,902
20241008,091100,190748050,25750,25700,25750,25650,663
20241008,091000,173731400,25700,25750,25800,25700,478
20241008,090900,161437750,25750,25750,25750,25750,245
20241008,090800,155129000,25750,25750,25750,25700,432
20241008,090700,144017450,25800,25700,25800,25700,112
20241008,090600,141134300,25700,25800,25800,25700,671
20241008,090500,123865150,25700,25900,25900,25700,669
20241008,090400,106644900,25900,25850,25950,25800,838
20241008,090300,84979650,25800,25800,25800,25800,25
20241008,090200,84334650,25800,25800,25850,25800,112
20241008,090100,81444700,25750,25950,26000,25750,840
20241008,090000,59735700,25950,25850,25950,25650,2301