stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,214000,1414377000,25400,25400,25400,25400,1399
20241010,213900,1414377000,25400,25400,25400,25400,0
20241010,213800,1414377000,25400,25400,25400,25400,0
20241010,213700,1414377000,25400,25400,25400,25400,0
20241010,213600,1414377000,25400,25400,25400,25400,0
20241010,213500,1414377000,25400,25400,25400,25400,0
20241010,213400,1414377000,25400,25400,25400,25400,0
20241010,213300,1414377000,25400,25400,25400,25400,0
20241010,213200,1414377000,25400,25400,25400,25400,0
20241010,213100,1414377000,25400,25400,25400,25400,0
20241010,213000,1414377000,25400,25400,25400,25400,0
20241010,212900,1414377000,25400,25400,25400,25400,0
20241010,212800,1414377000,25400,25400,25400,25400,0
20241010,212700,1414377000,25400,25400,25400,25400,0
20241010,212600,1414377000,25400,25400,25400,25400,0
20241010,212500,1414377000,25400,25400,25400,25400,0
20241010,212400,1414377000,25400,25400,25400,25400,0
20241010,212300,1414377000,25400,25400,25400,25400,0
20241010,212200,1414377000,25400,25400,25400,25400,0
20241010,212100,1414377000,25400,25400,25400,25400,0
20241010,212000,1414377000,25400,25400,25400,25400,0
20241010,211900,1414377000,25400,25400,25400,25400,0
20241010,211800,1414377000,25400,25400,25400,25400,0
20241010,211700,1414377000,25400,25400,25400,25400,0
20241010,211600,1414377000,25400,25400,25400,25400,0
20241010,211500,1414377000,25400,25400,25400,25400,0
20241010,211400,1414377000,25400,25400,25400,25400,0
20241010,211300,1414377000,25400,25400,25400,25400,0
20241010,211200,1414377000,25400,25400,25400,25400,0
20241010,211100,1414377000,25400,25400,25400,25400,0
20241010,211000,1414377000,25400,25400,25400,25400,1399
20241010,210900,1414377000,25400,25400,25400,25400,0
20241010,210800,1414377000,25400,25400,25400,25400,0
20241010,210700,1414377000,25400,25400,25400,25400,0
20241010,210600,1414377000,25400,25400,25400,25400,0
20241010,210500,1414377000,25400,25400,25400,25400,0
20241010,210400,1414377000,25400,25400,25400,25400,0
20241010,210300,1414377000,25400,25400,25400,25400,0
20241010,210200,1414377000,25400,25400,25400,25400,0
20241010,210100,1414377000,25400,25400,25400,25400,0
20241010,210000,1414377000,25400,25400,25400,25400,0
20241010,205900,1414377000,25400,25400,25400,25400,0
20241010,205800,1414377000,25400,25400,25400,25400,0
20241010,205700,1414377000,25400,25400,25400,25400,0
20241010,205600,1414377000,25400,25400,25400,25400,0
20241010,205500,1414377000,25400,25400,25400,25400,0
20241010,205400,1414377000,25400,25400,25400,25400,0
20241010,205300,1414377000,25400,25400,25400,25400,0
20241010,205200,1414377000,25400,25400,25400,25400,0
20241010,205100,1414377000,25400,25400,25400,25400,0
20241010,205000,1414377000,25400,25400,25400,25400,0
20241010,204900,1414377000,25400,25400,25400,25400,0
20241010,204800,1414377000,25400,25400,25400,25400,0
20241010,204700,1414377000,25400,25400,25400,25400,0
20241010,204600,1414377000,25400,25400,25400,25400,0
20241010,204500,1414377000,25400,25400,25400,25400,0
20241010,204400,1414377000,25400,25400,25400,25400,0
20241010,204300,1414377000,25400,25400,25400,25400,0
20241010,204200,1414377000,25400,25400,25400,25400,0
20241010,204100,1414377000,25400,25400,25400,25400,0
20241010,204000,1414377000,25400,25400,25400,25400,1399
20241010,203900,1414377000,25400,25400,25400,25400,0
20241010,203800,1414377000,25400,25400,25400,25400,0
20241010,203700,1414377000,25400,25400,25400,25400,0
20241010,203600,1414377000,25400,25400,25400,25400,0
20241010,203500,1414377000,25400,25400,25400,25400,0
20241010,203400,1414377000,25400,25400,25400,25400,0
20241010,203300,1414377000,25400,25400,25400,25400,0
20241010,203200,1414377000,25400,25400,25400,25400,0
20241010,203100,1414377000,25400,25400,25400,25400,0
20241010,203000,1414377000,25400,25400,25400,25400,0
20241010,202900,1414377000,25400,25400,25400,25400,0
20241010,202800,1414377000,25400,25400,25400,25400,0
20241010,202700,1414377000,25400,25400,25400,25400,0
20241010,202600,1414377000,25400,25400,25400,25400,0
20241010,202500,1414377000,25400,25400,25400,25400,0
20241010,202400,1414377000,25400,25400,25400,25400,0
20241010,202300,1414377000,25400,25400,25400,25400,0
20241010,202200,1414377000,25400,25400,25400,25400,0
20241010,202100,1414377000,25400,25400,25400,25400,0
20241010,202000,1414377000,25400,25400,25400,25400,0
20241010,201900,1414377000,25400,25400,25400,25400,0
20241010,201800,1414377000,25400,25400,25400,25400,0
20241010,201700,1414377000,25400,25400,25400,25400,0
20241010,201600,1414377000,25400,25400,25400,25400,0
20241010,201500,1414377000,25400,25400,25400,25400,0
20241010,201400,1414377000,25400,25400,25400,25400,0
20241010,201300,1414377000,25400,25400,25400,25400,0
20241010,201200,1414377000,25400,25400,25400,25400,0
20241010,201100,1414377000,25400,25400,25400,25400,0
20241010,201000,1414377000,25400,25400,25400,25400,1399
20241010,200900,1414377000,25400,25400,25400,25400,0
20241010,200800,1414377000,25400,25400,25400,25400,0
20241010,200700,1414377000,25400,25400,25400,25400,0
20241010,200600,1414377000,25400,25400,25400,25400,0
20241010,200500,1414377000,25400,25400,25400,25400,0
20241010,200400,1414377000,25400,25400,25400,25400,0
20241010,200300,1414377000,25400,25400,25400,25400,0
20241010,200200,1414377000,25400,25400,25400,25400,0
20241010,200100,1414377000,25400,25400,25400,25400,0
20241010,200000,1414377000,25400,25400,25400,25400,0
20241010,195900,1414377000,25400,25400,25400,25400,0
20241010,195800,1414377000,25400,25400,25400,25400,0
20241010,195700,1414377000,25400,25400,25400,25400,0
20241010,195600,1414377000,25400,25400,25400,25400,0
20241010,195500,1414377000,25400,25400,25400,25400,0
20241010,195400,1414377000,25400,25400,25400,25400,0
20241010,195300,1414377000,25400,25400,25400,25400,0
20241010,195200,1414377000,25400,25400,25400,25400,0
20241010,195100,1414377000,25400,25400,25400,25400,0
20241010,195000,1414377000,25400,25400,25400,25400,0
20241010,194900,1414377000,25400,25400,25400,25400,0
20241010,194800,1414377000,25400,25400,25400,25400,0
20241010,194700,1414377000,25400,25400,25400,25400,0
20241010,194600,1414377000,25400,25400,25400,25400,0
20241010,194500,1414377000,25400,25400,25400,25400,0
20241010,194400,1414377000,25400,25400,25400,25400,0
20241010,194300,1414377000,25400,25400,25400,25400,0
20241010,194200,1414377000,25400,25400,25400,25400,0
20241010,194100,1414377000,25400,25400,25400,25400,0
20241010,194000,1414377000,25400,25400,25400,25400,1399
20241010,193900,1414377000,25400,25400,25400,25400,0
20241010,193800,1414377000,25400,25400,25400,25400,0
20241010,193700,1414377000,25400,25400,25400,25400,0
20241010,193600,1414377000,25400,25400,25400,25400,0
20241010,193500,1414377000,25400,25400,25400,25400,0
20241010,193400,1414377000,25400,25400,25400,25400,0
20241010,193300,1414377000,25400,25400,25400,25400,0
20241010,193200,1414377000,25400,25400,25400,25400,0
20241010,193100,1414377000,25400,25400,25400,25400,0
20241010,193000,1414377000,25400,25400,25400,25400,0
20241010,192900,1414377000,25400,25400,25400,25400,0
20241010,192800,1414377000,25400,25400,25400,25400,0
20241010,192700,1414377000,25400,25400,25400,25400,0
20241010,192600,1414377000,25400,25400,25400,25400,0
20241010,192500,1414377000,25400,25400,25400,25400,0
20241010,192400,1414377000,25400,25400,25400,25400,0
20241010,192300,1414377000,25400,25400,25400,25400,0
20241010,192200,1414377000,25400,25400,25400,25400,0
20241010,192100,1414377000,25400,25400,25400,25400,0
20241010,192000,1414377000,25400,25400,25400,25400,0
20241010,191900,1414377000,25400,25400,25400,25400,0
20241010,191800,1414377000,25400,25400,25400,25400,0
20241010,191700,1414377000,25400,25400,25400,25400,0
20241010,191600,1414377000,25400,25400,25400,25400,0
20241010,191500,1414377000,25400,25400,25400,25400,0
20241010,191400,1414377000,25400,25400,25400,25400,0
20241010,191300,1414377000,25400,25400,25400,25400,0
20241010,191200,1414377000,25400,25400,25400,25400,0
20241010,191100,1414377000,25400,25400,25400,25400,0
20241010,191000,1414377000,25400,25400,25400,25400,1399
20241010,190900,1414377000,25400,25400,25400,25400,0
20241010,190800,1414377000,25400,25400,25400,25400,0
20241010,190700,1414377000,25400,25400,25400,25400,0
20241010,190600,1414377000,25400,25400,25400,25400,0
20241010,190500,1414377000,25400,25400,25400,25400,0
20241010,190400,1414377000,25400,25400,25400,25400,0
20241010,190300,1414377000,25400,25400,25400,25400,0
20241010,190200,1414377000,25400,25400,25400,25400,0
20241010,190100,1414377000,25400,25400,25400,25400,0
20241010,190000,1414377000,25400,25400,25400,25400,0
20241010,185900,1414377000,25400,25400,25400,25400,0
20241010,185800,1414377000,25400,25400,25400,25400,0
20241010,185700,1414377000,25400,25400,25400,25400,0
20241010,185600,1414377000,25400,25400,25400,25400,0
20241010,185500,1414377000,25400,25400,25400,25400,0
20241010,185400,1414377000,25400,25400,25400,25400,0
20241010,185300,1414377000,25400,25400,25400,25400,0
20241010,185200,1414377000,25400,25400,25400,25400,0
20241010,185100,1414377000,25400,25400,25400,25400,0
20241010,185000,1414377000,25400,25400,25400,25400,0
20241010,184900,1414377000,25400,25400,25400,25400,0
20241010,184800,1414377000,25400,25400,25400,25400,0
20241010,184700,1414377000,25400,25400,25400,25400,0
20241010,184600,1414377000,25400,25400,25400,25400,0
20241010,184500,1414377000,25400,25400,25400,25400,0
20241010,184400,1414377000,25400,25400,25400,25400,0
20241010,184300,1414377000,25400,25400,25400,25400,0
20241010,184200,1414377000,25400,25400,25400,25400,0
20241010,184100,1414377000,25400,25400,25400,25400,0
20241010,184000,1414377000,25400,25400,25400,25400,1399
20241010,183900,1414377000,25400,25400,25400,25400,0
20241010,183800,1414377000,25400,25400,25400,25400,0
20241010,183700,1414377000,25400,25400,25400,25400,0
20241010,183600,1414377000,25400,25400,25400,25400,0
20241010,183500,1414377000,25400,25400,25400,25400,0
20241010,183400,1414377000,25400,25400,25400,25400,0
20241010,183300,1414377000,25400,25400,25400,25400,0
20241010,183200,1414377000,25400,25400,25400,25400,0
20241010,183100,1414377000,25400,25400,25400,25400,0
20241010,183000,1414377000,25400,25400,25400,25400,0
20241010,182900,1414377000,25400,25400,25400,25400,0
20241010,182800,1414377000,25400,25400,25400,25400,0
20241010,182700,1414377000,25400,25400,25400,25400,0
20241010,182600,1414377000,25400,25400,25400,25400,0
20241010,182500,1414377000,25400,25400,25400,25400,0
20241010,182400,1414377000,25400,25400,25400,25400,0
20241010,182300,1414377000,25400,25400,25400,25400,0
20241010,182200,1414377000,25400,25400,25400,25400,0
20241010,182100,1414377000,25400,25400,25400,25400,0
20241010,182000,1414377000,25400,25400,25400,25400,0
20241010,181900,1414377000,25400,25400,25400,25400,0
20241010,181800,1414377000,25400,25400,25400,25400,0
20241010,181700,1414377000,25400,25400,25400,25400,0
20241010,181600,1414377000,25400,25400,25400,25400,0
20241010,181500,1414377000,25400,25400,25400,25400,0
20241010,181400,1414377000,25400,25400,25400,25400,0
20241010,181300,1414377000,25400,25400,25400,25400,0
20241010,181200,1414377000,25400,25400,25400,25400,0
20241010,181100,1414377000,25400,25400,25400,25400,0
20241010,181000,1414377000,25400,25400,25400,25400,1399
20241010,180900,1414377000,25400,25400,25400,25400,0
20241010,180800,1414377000,25400,25400,25400,25400,0
20241010,180700,1414377000,25400,25400,25400,25400,0
20241010,180600,1414377000,25400,25400,25400,25400,0
20241010,180500,1414377000,25400,25400,25400,25400,0
20241010,180400,1414377000,25400,25400,25400,25400,0
20241010,180300,1414377000,25400,25400,25400,25400,0
20241010,180200,1414377000,25400,25400,25400,25400,0
20241010,180100,1414377000,25400,25400,25400,25400,0
20241010,180000,1414377000,25400,25400,25400,25400,0
20241010,175900,1414377000,25400,25400,25400,25400,0
20241010,175800,1414377000,25400,25400,25400,25400,0
20241010,175700,1414377000,25400,25400,25400,25400,0
20241010,175600,1414377000,25400,25400,25400,25400,0
20241010,175500,1414377000,25400,25400,25400,25400,0
20241010,175400,1414377000,25400,25400,25400,25400,0
20241010,175300,1414377000,25400,25400,25400,25400,0
20241010,175200,1414377000,25400,25400,25400,25400,0
20241010,175100,1414377000,25400,25400,25400,25400,0
20241010,175000,1414377000,25400,25400,25400,25400,0
20241010,174900,1414377000,25400,25400,25400,25400,0
20241010,174800,1414377000,25400,25400,25400,25400,0
20241010,174700,1414377000,25400,25400,25400,25400,0
20241010,174600,1414377000,25400,25400,25400,25400,0
20241010,174500,1414377000,25400,25400,25400,25400,0
20241010,174400,1414377000,25400,25400,25400,25400,0
20241010,174300,1414377000,25400,25400,25400,25400,0
20241010,174200,1414377000,25400,25400,25400,25400,0
20241010,174100,1414377000,25400,25400,25400,25400,0
20241010,174000,1414377000,25400,25400,25400,25400,1399
20241010,173900,1414377000,25400,25400,25400,25400,0
20241010,173800,1414377000,25400,25400,25400,25400,0
20241010,173700,1414377000,25400,25400,25400,25400,0
20241010,173600,1414377000,25400,25400,25400,25400,0
20241010,173500,1414377000,25400,25400,25400,25400,0
20241010,173400,1414377000,25400,25400,25400,25400,0
20241010,173300,1414377000,25400,25400,25400,25400,0
20241010,173200,1414377000,25400,25400,25400,25400,0
20241010,173100,1414377000,25400,25400,25400,25400,0
20241010,173000,1414377000,25400,25400,25400,25400,0
20241010,172900,1414377000,25400,25400,25400,25400,0
20241010,172800,1414377000,25400,25400,25400,25400,0
20241010,172700,1414377000,25400,25400,25400,25400,0
20241010,172600,1414377000,25400,25400,25400,25400,0
20241010,172500,1414377000,25400,25400,25400,25400,0
20241010,172400,1414377000,25400,25400,25400,25400,0
20241010,172300,1414377000,25400,25400,25400,25400,0
20241010,172200,1414377000,25400,25400,25400,25400,0
20241010,172100,1414377000,25400,25400,25400,25400,0
20241010,172000,1414377000,25400,25400,25400,25400,0
20241010,171900,1414377000,25400,25400,25400,25400,0
20241010,171800,1414377000,25400,25400,25400,25400,0
20241010,171700,1414377000,25400,25400,25400,25400,0
20241010,171600,1414377000,25400,25400,25400,25400,0
20241010,171500,1414377000,25400,25400,25400,25400,0
20241010,171400,1414377000,25400,25400,25400,25400,0
20241010,171300,1414377000,25400,25400,25400,25400,0
20241010,171200,1414377000,25400,25400,25400,25400,0
20241010,171100,1414377000,25400,25400,25400,25400,0
20241010,171000,1414377000,25400,25400,25400,25400,1399
20241010,170900,1414377000,25400,25400,25400,25400,0
20241010,170800,1414377000,25400,25400,25400,25400,0
20241010,170700,1414377000,25400,25400,25400,25400,0
20241010,170600,1414377000,25400,25400,25400,25400,0
20241010,170500,1414377000,25400,25400,25400,25400,0
20241010,170400,1414377000,25400,25400,25400,25400,0
20241010,170300,1414377000,25400,25400,25400,25400,0
20241010,170200,1414377000,25400,25400,25400,25400,0
20241010,170100,1414377000,25400,25400,25400,25400,0
20241010,170000,1414377000,25400,25400,25400,25400,0
20241010,165900,1414377000,25400,25400,25400,25400,0
20241010,165800,1414377000,25400,25400,25400,25400,0
20241010,165700,1414377000,25400,25400,25400,25400,0
20241010,165600,1414377000,25400,25400,25400,25400,0
20241010,165500,1414377000,25400,25400,25400,25400,0
20241010,165400,1414377000,25400,25400,25400,25400,0
20241010,165300,1414377000,25400,25400,25400,25400,0
20241010,165200,1414377000,25400,25400,25400,25400,0
20241010,165100,1414377000,25400,25400,25400,25400,0
20241010,165000,1414377000,25400,25400,25400,25400,0
20241010,164900,1414377000,25400,25400,25400,25400,0
20241010,164800,1414377000,25400,25400,25400,25400,0
20241010,164700,1414377000,25400,25400,25400,25400,0
20241010,164600,1414377000,25400,25400,25400,25400,0
20241010,164500,1414377000,25400,25400,25400,25400,0
20241010,164400,1414377000,25400,25400,25400,25400,0
20241010,164300,1414377000,25400,25400,25400,25400,0
20241010,164200,1414377000,25400,25400,25400,25400,0
20241010,164100,1414377000,25400,25400,25400,25400,0
20241010,164000,1414377000,25400,25400,25400,25400,1399
20241010,163900,1414377000,25400,25400,25400,25400,0
20241010,163800,1414377000,25400,25400,25400,25400,0
20241010,163700,1414377000,25400,25400,25400,25400,0
20241010,163600,1414377000,25400,25400,25400,25400,0
20241010,163500,1414377000,25400,25400,25400,25400,0
20241010,163400,1414377000,25400,25400,25400,25400,0
20241010,163300,1414377000,25400,25400,25400,25400,0
20241010,163200,1414377000,25400,25400,25400,25400,0
20241010,163100,1414377000,25400,25400,25400,25400,0
20241010,163000,1414377000,25400,25400,25400,25400,0
20241010,162900,1414377000,25400,25400,25400,25400,0
20241010,162800,1414377000,25400,25400,25400,25400,0
20241010,162700,1414377000,25400,25400,25400,25400,0
20241010,162600,1414377000,25400,25400,25400,25400,0
20241010,162500,1414377000,25400,25400,25400,25400,0
20241010,162400,1414377000,25400,25400,25400,25400,0
20241010,162300,1414377000,25400,25400,25400,25400,0
20241010,162200,1414377000,25400,25400,25400,25400,0
20241010,162100,1414377000,25400,25400,25400,25400,0
20241010,162000,1414377000,25400,25400,25400,25400,0
20241010,161900,1414377000,25400,25400,25400,25400,0
20241010,161800,1414377000,25400,25400,25400,25400,0
20241010,161700,1414377000,25400,25400,25400,25400,0
20241010,161600,1414377000,25400,25400,25400,25400,0
20241010,161500,1414377000,25400,25400,25400,25400,0
20241010,161400,1414377000,25400,25400,25400,25400,0
20241010,161300,1414377000,25400,25400,25400,25400,0
20241010,161200,1414377000,25400,25400,25400,25400,0
20241010,161100,1414377000,25400,25400,25400,25400,0
20241010,161000,1414377000,25400,25400,25400,25400,1399
20241010,160900,1414377000,25400,25400,25400,25400,0
20241010,160800,1414377000,25400,25400,25400,25400,0
20241010,160700,1414377000,25400,25400,25400,25400,0
20241010,160600,1414377000,25400,25400,25400,25400,0
20241010,160500,1414377000,25400,25400,25400,25400,0
20241010,160400,1414377000,25400,25400,25400,25400,0
20241010,160300,1414377000,25400,25400,25400,25400,0
20241010,160200,1414377000,25400,25400,25400,25400,0
20241010,160100,1414377000,25400,25400,25400,25400,0
20241010,160000,1414377000,25400,25400,25400,25400,0
20241010,155900,1414377000,25400,25400,25400,25400,0
20241010,155800,1414377000,25400,25400,25400,25400,0
20241010,155700,1414377000,25400,25400,25400,25400,0
20241010,155600,1414377000,25400,25400,25400,25400,0
20241010,155500,1414377000,25400,25400,25400,25400,0
20241010,155400,1414377000,25400,25400,25400,25400,0
20241010,155300,1414377000,25400,25400,25400,25400,0
20241010,155200,1414377000,25400,25400,25400,25400,0
20241010,155100,1414377000,25400,25400,25400,25400,0
20241010,155000,1414377000,25400,25400,25400,25400,0
20241010,154900,1414377000,25400,25400,25400,25400,0
20241010,154800,1414377000,25400,25400,25400,25400,0
20241010,154700,1414377000,25400,25400,25400,25400,0
20241010,154600,1414377000,25400,25400,25400,25400,0
20241010,154500,1414377000,25400,25400,25400,25400,0
20241010,154400,1414377000,25400,25400,25400,25400,0
20241010,154300,1414377000,25400,25400,25400,25400,0
20241010,154200,1414377000,25400,25400,25400,25400,0
20241010,154100,1414377000,25400,25400,25400,25400,0
20241010,154000,1414377000,25400,25400,25400,25400,1399
20241010,153900,1414377000,25400,25400,25400,25400,0
20241010,153800,1414377000,25400,25400,25400,25400,0
20241010,153700,1414377000,25400,25400,25400,25400,0
20241010,153600,1414377000,25400,25400,25400,25400,0
20241010,153500,1414377000,25400,25400,25400,25400,0
20241010,153400,1414377000,25400,25400,25400,25400,0
20241010,153300,1414377000,25400,25400,25400,25400,0
20241010,153200,1414377000,25400,25400,25400,25400,0
20241010,153100,1414377000,25400,25400,25400,25400,0
20241010,153000,1414377000,25400,25400,25400,25400,1399
20241010,152900,1378842400,25550,25550,25550,25550,0
20241010,152800,1378842400,25550,25550,25550,25550,0
20241010,152700,1378842400,25550,25550,25550,25550,0
20241010,152600,1378842400,25550,25550,25550,25550,0
20241010,152500,1378842400,25550,25550,25550,25550,0
20241010,152400,1378842400,25550,25550,25550,25550,0
20241010,152300,1378842400,25550,25550,25550,25550,0
20241010,152200,1378842400,25550,25550,25550,25550,0
20241010,152100,1378842400,25550,25550,25550,25550,0
20241010,152000,1378842400,25550,25550,25550,25550,0
20241010,151900,1378842400,25550,25450,25550,25450,23
20241010,151800,1378256350,25550,25500,25550,25400,724
20241010,151700,1359844100,25450,25400,25450,25400,60
20241010,151600,1358317600,25450,25450,25450,25450,500
20241010,151500,1345592600,25500,25500,25500,25500,50
20241010,151400,1344317600,25500,25500,25500,25500,119
20241010,151300,1341283100,25500,25500,25500,25500,110
20241010,151200,1338478100,25550,25500,25550,25500,55
20241010,151100,1337073500,25550,25550,25550,25550,10
20241010,151000,1336818000,25550,25550,25550,25550,6
20241010,150900,1336664700,25550,25500,25550,25500,28
20241010,150800,1335950000,25500,25500,25500,25500,0
20241010,150700,1335950000,25500,25600,25600,25500,521
20241010,150600,1322640400,25600,25600,25600,25600,0
20241010,150500,1322640400,25600,25600,25600,25600,181
20241010,150400,1318006800,25600,25600,25600,25600,0
20241010,150300,1318006800,25600,25600,25600,25600,5
20241010,150200,1317878800,25600,25650,25750,25600,368
20241010,150100,1308447150,25650,25600,25800,25600,504
20241010,150000,1295476700,25500,25600,25600,25500,980
20241010,145900,1270405950,25700,25700,25700,25700,0
20241010,145800,1270405950,25700,25650,25700,25650,150
20241010,145700,1266556400,25600,25600,25650,25600,235
20241010,145600,1260537450,25600,25600,25600,25600,149
20241010,145500,1256723050,25550,25550,25550,25550,9
20241010,145400,1256493100,25600,25500,25600,25500,140
20241010,145300,1252918100,25500,25550,25550,25500,141
20241010,145200,1249316450,25600,25600,25600,25600,0
20241010,145100,1249316450,25600,25600,25600,25600,0
20241010,145000,1249316450,25600,25600,25600,25550,151
20241010,144900,1245453350,25550,25550,25550,25550,45
20241010,144800,1244303600,25550,25500,25550,25500,61
20241010,144700,1242745500,25500,25550,25550,25500,217
20241010,144600,1237211900,25500,25500,25500,25500,150
20241010,144500,1233386900,25500,25500,25500,25500,3
20241010,144400,1233310400,25500,25550,25550,25500,159
20241010,144300,1229248050,25550,25550,25550,25550,10
20241010,144200,1228992550,25550,25550,25550,25550,40
20241010,144100,1227970550,25550,25550,25550,25550,10
20241010,144000,1227715050,25550,25550,25550,25550,1
20241010,143900,1227689500,25550,25550,25550,25550,63
20241010,143800,1226079850,25500,25500,25500,25500,9
20241010,143700,1225850350,25550,25550,25550,25550,1
20241010,143600,1225824800,25600,25550,25600,25550,310
20241010,143500,1217890250,25550,25550,25550,25550,0
20241010,143400,1217890250,25550,25550,25550,25550,455
20241010,143300,1206265000,25650,25650,25650,25650,0
20241010,143200,1206265000,25650,25650,25650,25650,0
20241010,143100,1206265000,25650,25650,25650,25650,0
20241010,143000,1206265000,25650,25600,25650,25600,428
20241010,142900,1195307050,25650,25650,25650,25650,0
20241010,142800,1195307050,25650,25650,25650,25650,179
20241010,142700,1190715700,25650,25550,25650,25550,150
20241010,142600,1186872500,25550,25500,25550,25500,112
20241010,142500,1184011500,25500,25500,25500,25500,0
20241010,142400,1184011500,25500,25550,25550,25500,16
20241010,142300,1183603150,25550,25500,25550,25500,131
20241010,142200,1180256150,25600,25600,25600,25600,0
20241010,142100,1180256150,25600,25600,25600,25600,0
20241010,142000,1180256150,25600,25550,25600,25550,65
20241010,141900,1178592200,25550,25550,25550,25550,30
20241010,141800,1177825700,25600,25600,25600,25600,100
20241010,141700,1175265700,25600,25550,25600,25550,149
20241010,141600,1171458650,25550,25550,25550,25550,0
20241010,141500,1171458650,25550,25550,25550,25550,53
20241010,141400,1170104500,25550,25550,25550,25550,60
20241010,141300,1168571500,25550,25550,25550,25550,16
20241010,141200,1168162700,25650,25600,25650,25600,20
20241010,141100,1167650200,25650,25650,25650,25650,50
20241010,141000,1166367700,25600,25600,25600,25600,50
20241010,140900,1165087700,25550,25550,25550,25550,71
20241010,140800,1163273650,25600,25600,25600,25600,1
20241010,140700,1163248050,25600,25650,25650,25600,45
20241010,140600,1162095750,25650,25600,25650,25600,26
20241010,140500,1161429500,25650,25650,25650,25650,3
20241010,140400,1161352550,25650,25600,25650,25600,34
20241010,140300,1160481550,25600,25600,25600,25600,38
20241010,140200,1159508750,25650,25600,25650,25600,56
20241010,140100,1158074000,25600,25600,25600,25600,12
20241010,140000,1157766800,25550,25550,25550,25550,10
20241010,135900,1157511300,25650,25650,25650,25650,0
20241010,135800,1157511300,25650,25650,25650,25650,0
20241010,135700,1157511300,25650,25550,25650,25550,1477
20241010,135600,1119771950,25550,25550,25550,25550,0
20241010,135500,1119771950,25550,25650,25750,25550,3306
20241010,135400,1035153000,25700,25700,25700,25700,0
20241010,135300,1035153000,25700,25700,25700,25700,13
20241010,135200,1034818900,25750,25750,25750,25750,0
20241010,135100,1034818900,25750,25750,25750,25750,46
20241010,135000,1033634400,25750,25750,25750,25750,299
20241010,134900,1025935150,25700,25700,25700,25700,0
20241010,134800,1025935150,25700,25700,25700,25700,9
20241010,134700,1025703850,25700,25700,25700,25700,0
20241010,134600,1025703850,25700,25700,25700,25700,24
20241010,134500,1025087050,25750,25750,25750,25750,0
20241010,134400,1025087050,25750,25750,25750,25750,4
20241010,134300,1024984050,25750,25750,25750,25750,23
20241010,134200,1024391800,25750,25750,25750,25750,3
20241010,134100,1024314550,25800,25800,25800,25800,6
20241010,134000,1024159750,25800,25800,25800,25800,0
20241010,133900,1024159750,25800,25650,25800,25650,109
20241010,133800,1021352600,25650,25650,25650,25650,9
20241010,133700,1021121750,25700,25700,25700,25700,0
20241010,133600,1021121750,25700,25700,25700,25700,398
20241010,133500,1010893150,25700,25700,25700,25700,0
20241010,133400,1010893150,25700,25700,25700,25700,10
20241010,133300,1010636150,25700,25700,25700,25700,0
20241010,133200,1010636150,25700,25700,25700,25700,9
20241010,133100,1010404850,25700,25700,25700,25700,5
20241010,133000,1010276350,25800,25750,25800,25750,10
20241010,132900,1010018450,25750,25700,25750,25700,24
20241010,132800,1009400900,25700,25700,25700,25700,1
20241010,132700,1009375200,25700,25700,25700,25700,60
20241010,132600,1007833200,25750,25750,25750,25750,51
20241010,132500,1006519950,25750,25750,25750,25750,2
20241010,132400,1006468450,25800,25800,25800,25800,0
20241010,132300,1006468450,25800,25800,25800,25800,1
20241010,132200,1006442650,25700,25700,25700,25700,0
20241010,132100,1006442650,25700,25700,25700,25700,1
20241010,132000,1006416950,25750,25750,25750,25750,20
20241010,131900,1005901950,25750,25750,25750,25750,114
20241010,131800,1002966450,25800,25800,25800,25800,39
20241010,131700,1001960250,25750,25750,25750,25750,0
20241010,131600,1001960250,25750,25800,25800,25750,56
20241010,131500,1000515700,25800,25800,25800,25800,20
20241010,131400,999999700,25800,25800,25800,25800,0
20241010,131300,999999700,25800,25800,25800,25800,50
20241010,131200,998709700,25800,25800,25800,25800,0
20241010,131100,998709700,25800,25800,25800,25800,2
20241010,131000,998658100,25800,25800,25800,25800,0
20241010,130900,998658100,25800,25750,25800,25750,90
20241010,130800,996336700,25750,25700,25750,25700,13
20241010,130700,996002400,25700,25700,25700,25700,10
20241010,130600,995745400,25700,25700,25700,25700,0
20241010,130500,995745400,25700,25700,25700,25700,0
20241010,130400,995745400,25700,25700,25700,25700,100
20241010,130300,993175400,25700,25750,25750,25700,169
20241010,130200,988827650,25750,25750,25750,25750,96
20241010,130100,986355650,25800,25800,25800,25800,0
20241010,130000,986355650,25800,25800,25800,25800,0
20241010,125900,986355650,25800,25800,25800,25800,199
20241010,125800,981221450,25700,25700,25700,25700,0
20241010,125700,981221450,25700,25700,25700,25700,0
20241010,125600,981221450,25700,25750,25750,25700,205
20241010,125500,975943000,25750,25750,25750,25750,1
20241010,125400,975917250,25750,25750,25750,25750,0
20241010,125300,975917250,25750,25750,25750,25750,43
20241010,125200,974810000,25750,25750,25750,25750,10
20241010,125100,974552500,25850,25850,25850,25850,0
20241010,125000,974552500,25850,25850,25850,25850,133
20241010,124900,971114450,25850,25800,25850,25750,535
20241010,124800,957306050,25800,25800,25800,25800,0
20241010,124700,957306050,25800,25800,25800,25800,0
20241010,124600,957306050,25800,25800,25800,25800,2
20241010,124500,957254450,25850,25850,25850,25850,125
20241010,124400,954023200,25850,25850,25850,25850,1
20241010,124300,953997350,25800,25800,25800,25800,19
20241010,124200,953507150,25800,25800,25800,25800,167
20241010,124100,949198550,25800,25800,25800,25800,0
20241010,124000,949198550,25800,25800,25800,25800,0
20241010,123900,949198550,25800,25750,25800,25700,131
20241010,123800,945828200,25700,25800,25800,25700,133
20241010,123700,942410000,25750,25750,25750,25750,10
20241010,123600,942152500,25800,25800,25800,25800,1
20241010,123500,942126700,25750,25750,25750,25750,0
20241010,123400,942126700,25750,25750,25750,25750,0
20241010,123300,942126700,25750,25750,25750,25750,0
20241010,123200,942126700,25750,25750,25750,25750,0
20241010,123100,942126700,25750,25750,25750,25750,50
20241010,123000,940839200,25750,25750,25750,25750,0
20241010,122900,940839200,25750,25750,25750,25750,0
20241010,122800,940839200,25750,25750,25750,25750,0
20241010,122700,940839200,25750,25750,25750,25750,0
20241010,122600,940839200,25750,25750,25750,25750,5
20241010,122500,940710450,25750,25750,25750,25750,2
20241010,122400,940658950,25750,25750,25750,25750,0
20241010,122300,940658950,25750,25750,25750,25750,0
20241010,122200,940658950,25750,25750,25750,25750,6
20241010,122100,940504450,25750,25750,25750,25750,0
20241010,122000,940504450,25750,25750,25750,25750,1
20241010,121900,940478700,25700,25700,25700,25700,0
20241010,121800,940478700,25700,25700,25700,25700,10
20241010,121700,940221700,25650,25650,25650,25650,0
20241010,121600,940221700,25650,25650,25650,25650,0
20241010,121500,940221700,25650,25650,25650,25650,0
20241010,121400,940221700,25650,25650,25650,25650,78
20241010,121300,938221000,25650,25650,25650,25650,0
20241010,121200,938221000,25650,25750,25750,25650,236
20241010,121100,932164950,25750,25750,25750,25750,2
20241010,121000,932113450,25750,25750,25750,25750,1
20241010,120900,932087700,25750,25750,25750,25750,0
20241010,120800,932087700,25750,25750,25750,25750,0
20241010,120700,932087700,25750,25750,25750,25750,0
20241010,120600,932087700,25750,25750,25750,25750,0
20241010,120500,932087700,25750,25750,25750,25750,0
20241010,120400,932087700,25750,25750,25750,25750,0
20241010,120300,932087700,25750,25750,25750,25750,0
20241010,120200,932087700,25750,25750,25750,25750,4
20241010,120100,931984700,25750,25750,25750,25750,10
20241010,120000,931727200,25750,25800,25800,25750,53
20241010,115900,930361850,25800,25800,25850,25800,26
20241010,115800,929690050,25800,25800,25800,25800,17
20241010,115700,929251450,25800,25800,25800,25800,0
20241010,115600,929251450,25800,25800,25800,25800,0
20241010,115500,929251450,25800,25750,25800,25750,209
20241010,115400,923864500,25750,25750,25750,25750,4
20241010,115300,923761500,25800,25800,25800,25800,0
20241010,115200,923761500,25800,25750,25800,25750,17
20241010,115100,923323450,25800,25800,25800,25800,5
20241010,115000,923194450,25800,25800,25800,25800,150
20241010,114900,919324450,25800,25850,25850,25800,76
20241010,114800,917362950,25850,25850,25850,25850,213
20241010,114700,911856900,25850,25800,25850,25800,560
20241010,114600,897401550,25800,25750,25800,25750,917
20241010,114500,873775000,25750,25650,25750,25650,282
20241010,114400,866517350,25650,25650,25650,25650,0
20241010,114300,866517350,25650,25600,25650,25600,472
20241010,114200,854415600,25550,25550,25550,25550,5
20241010,114100,854287850,25600,25600,25600,25600,4
20241010,114000,854185450,25600,25550,25600,25500,89
20241010,113900,851909650,25550,25550,25550,25550,9
20241010,113800,851679700,25600,25500,25600,25500,21
20241010,113700,851144100,25600,25600,25600,25600,1
20241010,113600,851118500,25500,25500,25500,25500,45
20241010,113500,849971000,25550,25550,25550,25550,0
20241010,113400,849971000,25550,25550,25550,25550,0
20241010,113300,849971000,25550,25550,25550,25550,1
20241010,113200,849945450,25600,25600,25600,25600,0
20241010,113100,849945450,25600,25600,25600,25600,420
20241010,113000,839193450,25650,25650,25650,25650,0
20241010,112900,839193450,25650,25650,25650,25500,544
20241010,112800,825271750,25600,25500,25600,25500,158
20241010,112700,821227450,25500,25500,25500,25500,124
20241010,112600,818065450,25500,25450,25500,25400,201
20241010,112500,812955550,25500,25500,25500,25500,1
20241010,112400,812930050,25500,25450,25500,25450,17
20241010,112300,812497300,25450,25450,25450,25450,1
20241010,112200,812471850,25450,25450,25450,25450,1
20241010,112100,812446400,25450,25450,25450,25450,1
20241010,112000,812420950,25450,25400,25450,25350,14
20241010,111900,812065800,25450,25450,25450,25450,1
20241010,111800,812040350,25400,25400,25400,25400,13
20241010,111700,811710150,25450,25450,25450,25450,3
20241010,111600,811633800,25350,25450,25450,25350,139
20241010,111500,808105950,25400,25350,25400,25350,70
20241010,111400,806330450,25350,25400,25400,25350,311
20241010,111300,798440800,25400,25400,25400,25400,1
20241010,111200,798415400,25400,25400,25400,25400,20
20241010,111100,797907400,25400,25400,25400,25400,61
20241010,111000,796358000,25450,25450,25450,25450,73
20241010,110900,794500150,25450,25450,25450,25450,250
20241010,110800,788137650,25450,25450,25450,25450,0
20241010,110700,788137650,25450,25450,25450,25450,0
20241010,110600,788137650,25450,25450,25450,25450,9
20241010,110500,787908600,25450,25450,25450,25450,0
20241010,110400,787908600,25450,25400,25450,25400,90
20241010,110300,785618150,25400,25400,25400,25400,0
20241010,110200,785618150,25400,25400,25400,25400,15
20241010,110100,785237150,25400,25400,25400,25400,0
20241010,110000,785237150,25400,25400,25400,25400,100
20241010,105900,782697150,25400,25400,25400,25400,37
20241010,105800,781757350,25400,25400,25400,25400,106
20241010,105700,779064950,25400,25400,25400,25400,0
20241010,105600,779064950,25400,25450,25450,25400,40
20241010,105500,778047000,25450,25450,25450,25450,18
20241010,105400,777588900,25450,25300,25450,25300,140
20241010,105300,774046750,25450,25300,25450,25250,602
20241010,105200,758814300,25250,25300,25450,25250,903
20241010,105100,735969150,25300,25300,25350,25300,94
20241010,105000,733590900,25300,25300,25300,25300,32
20241010,104900,732781300,25300,25400,25400,25300,1141
20241010,104800,703860950,25400,25450,25450,25400,332
20241010,104700,695415700,25500,25500,25500,25500,0
20241010,104600,695415700,25500,25500,25500,25500,1
20241010,104500,695390200,25450,25450,25450,25450,213
20241010,104400,689969350,25500,25500,25500,25500,2
20241010,104300,689918350,25500,25450,25500,25450,163
20241010,104200,685764000,25500,25500,25500,25500,30
20241010,104100,684999000,25500,25500,25500,25500,2
20241010,104000,684948000,25500,25500,25500,25500,0
20241010,103900,684948000,25500,25500,25500,25500,2
20241010,103800,684897000,25450,25450,25450,25450,120
20241010,103700,681843000,25450,25450,25450,25400,46
20241010,103600,680672350,25450,25450,25450,25450,672
20241010,103500,663569950,25500,25500,25500,25500,0
20241010,103400,663569950,25500,25500,25500,25500,1
20241010,103300,663544450,25500,25500,25500,25450,142
20241010,103200,659927950,25500,25500,25500,25500,50
20241010,103100,658652950,25500,25500,25500,25500,0
20241010,103000,658652950,25500,25500,25500,25500,11
20241010,102900,658372450,25500,25450,25500,25450,113
20241010,102800,655496000,25500,25500,25500,25500,104
20241010,102700,652844000,25500,25500,25500,25500,1000
20241010,102600,627344000,25550,25550,25600,25500,1179
20241010,102500,597275400,25600,25550,25600,25500,24
20241010,102400,596662550,25550,25600,25600,25550,644
20241010,102300,580206850,25550,25600,25600,25550,59
20241010,102200,578697250,25650,25650,25650,25650,6
20241010,102100,578543350,25700,25700,25700,25700,0
20241010,102000,578543350,25700,25700,25700,25700,20
20241010,101900,578029350,25700,25700,25700,25700,0
20241010,101800,578029350,25700,25600,25700,25600,34
20241010,101700,577158850,25650,25700,25700,25650,35
20241010,101600,576261050,25650,25650,25650,25650,1
20241010,101500,576235400,25700,25700,25700,25550,3
20241010,101400,576158450,25550,25550,25550,25550,121
20241010,101300,573066900,25550,25650,25650,25550,976
20241010,101200,548087950,25650,25650,25650,25650,3
20241010,101100,548011000,25650,25650,25650,25650,0
20241010,101000,548011000,25650,25650,25650,25650,196
20241010,100900,542983600,25750,25750,25750,25750,0
20241010,100800,542983600,25750,25750,25750,25750,5
20241010,100700,542854850,25750,25750,25750,25750,10
20241010,100600,542597350,25750,25750,25750,25750,1
20241010,100500,542571600,25700,25700,25700,25700,255
20241010,100400,536018100,25750,25750,25750,25750,10
20241010,100300,535760600,25750,25750,25750,25750,45
20241010,100200,534601850,25800,25800,25800,25800,89
20241010,100100,532305650,25800,25700,25800,25700,59
20241010,100000,530786350,25700,25750,26000,25700,997
20241010,095900,504965300,25650,25650,25650,25650,50
20241010,095800,503682800,25750,25700,25750,25650,583
20241010,095700,488707850,25700,25850,25850,25700,264
20241010,095600,481913300,25850,25850,25850,25850,0
20241010,095500,481913300,25850,25850,25850,25850,2
20241010,095400,481861600,25750,25750,25750,25750,26
20241010,095300,481192100,25750,25800,25800,25750,200
20241010,095200,476037100,25650,25750,25750,25650,107
20241010,095100,473282050,25650,25750,25750,25650,207
20241010,095000,467962650,25800,25800,25800,25800,0
20241010,094900,467962650,25800,25800,25800,25800,0
20241010,094800,467962650,25800,25800,25800,25800,161
20241010,094700,463808850,25800,25800,25800,25750,182
20241010,094600,459116850,25750,25750,25800,25750,150
20241010,094500,455252850,25800,25850,25850,25800,122
20241010,094400,452104400,25850,25850,25850,25850,191
20241010,094300,447167050,25850,25750,25850,25750,137
20241010,094200,443630750,25700,25750,25750,25700,22
20241010,094100,443064750,25750,25750,25750,25750,30
20241010,094000,442292250,25750,25750,25750,25750,438
20241010,093900,431013750,25750,25750,25750,25750,1
20241010,093800,430988000,25750,25850,25850,25750,7
20241010,093700,430807650,25800,25800,25800,25750,111
20241010,093600,427946650,25800,25850,25900,25800,193
20241010,093500,422960000,25850,25850,25850,25850,97
20241010,093400,420452550,25850,25850,25850,25850,519
20241010,093300,407036400,25900,25900,25900,25850,326
20241010,093200,398608000,25900,25950,25950,25850,430
20241010,093100,387491250,25850,25900,25950,25850,175
20241010,093000,382953500,25900,25900,25950,25900,716
20241010,092900,364386550,25900,25800,25900,25800,1605
20241010,092800,322878900,25800,25800,25800,25800,150
20241010,092700,319008900,25850,25800,25850,25800,237
20241010,092600,312893200,25750,25650,25750,25650,106
20241010,092500,310163800,25750,25600,25750,25550,1212
20241010,092400,279095500,25600,25600,25600,25550,1689
20241010,092300,235920300,25650,25700,25700,25650,47
20241010,092200,234714250,25700,25600,25700,25550,367
20241010,092100,225311900,25600,25600,25600,25550,193
20241010,092000,220378600,25650,25650,25650,25550,119
20241010,091900,217337050,25600,25550,25650,25550,64
20241010,091800,215700000,25600,25600,25600,25600,212
20241010,091700,210272800,25600,25650,25650,25600,238
20241010,091600,204179750,25700,25700,25700,25700,11
20241010,091500,203897050,25600,25700,25700,25600,420
20241010,091400,193138550,25700,25700,25700,25650,403
20241010,091300,182790400,25700,25700,25700,25600,223
20241010,091200,177070000,25700,25550,25700,25550,572
20241010,091100,162432850,25550,25700,25700,25550,1157
20241010,091000,132756750,25750,25750,25750,25700,451
20241010,090900,121143600,25800,25800,25800,25800,101
20241010,090800,118537800,25750,25750,25800,25750,270
20241010,090700,111584500,25750,25850,25850,25750,64
20241010,090600,109936100,25700,25750,25850,25700,1106
20241010,090500,81500850,25850,25850,25850,25700,294
20241010,090400,73926100,25850,25850,25950,25700,946
20241010,090300,49521600,25800,25800,25800,25800,390
20241010,090200,39459600,25800,26000,26000,25800,516
20241010,090100,26114150,25850,25950,25950,25850,253
20241010,090000,19574000,25950,26000,26000,25850,723