stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,214100,1837191600,25450,25450,25450,25450,1309
20241011,214000,1837191600,25450,25450,25450,25450,0
20241011,213900,1837191600,25450,25450,25450,25450,0
20241011,213800,1837191600,25450,25450,25450,25450,0
20241011,213700,1837191600,25450,25450,25450,25450,0
20241011,213600,1837191600,25450,25450,25450,25450,0
20241011,213500,1837191600,25450,25450,25450,25450,0
20241011,213400,1837191600,25450,25450,25450,25450,0
20241011,213300,1837191600,25450,25450,25450,25450,0
20241011,213200,1837191600,25450,25450,25450,25450,0
20241011,213100,1837191600,25450,25450,25450,25450,0
20241011,213000,1837191600,25450,25450,25450,25450,0
20241011,212900,1837191600,25450,25450,25450,25450,0
20241011,212800,1837191600,25450,25450,25450,25450,0
20241011,212700,1837191600,25450,25450,25450,25450,0
20241011,212600,1837191600,25450,25450,25450,25450,0
20241011,212500,1837191600,25450,25450,25450,25450,0
20241011,212400,1837191600,25450,25450,25450,25450,0
20241011,212300,1837191600,25450,25450,25450,25450,0
20241011,212200,1837191600,25450,25450,25450,25450,0
20241011,212100,1837191600,25450,25450,25450,25450,0
20241011,212000,1837191600,25450,25450,25450,25450,0
20241011,211900,1837191600,25450,25450,25450,25450,0
20241011,211800,1837191600,25450,25450,25450,25450,0
20241011,211700,1837191600,25450,25450,25450,25450,0
20241011,211600,1837191600,25450,25450,25450,25450,0
20241011,211500,1837191600,25450,25450,25450,25450,0
20241011,211400,1837191600,25450,25450,25450,25450,0
20241011,211300,1837191600,25450,25450,25450,25450,0
20241011,211200,1837191600,25450,25450,25450,25450,0
20241011,211100,1837191600,25450,25450,25450,25450,1309
20241011,211000,1837191600,25450,25450,25450,25450,0
20241011,210900,1837191600,25450,25450,25450,25450,0
20241011,210800,1837191600,25450,25450,25450,25450,0
20241011,210700,1837191600,25450,25450,25450,25450,0
20241011,210600,1837191600,25450,25450,25450,25450,0
20241011,210500,1837191600,25450,25450,25450,25450,0
20241011,210400,1837191600,25450,25450,25450,25450,0
20241011,210300,1837191600,25450,25450,25450,25450,0
20241011,210200,1837191600,25450,25450,25450,25450,0
20241011,210100,1837191600,25450,25450,25450,25450,0
20241011,210000,1837191600,25450,25450,25450,25450,0
20241011,205900,1837191600,25450,25450,25450,25450,0
20241011,205800,1837191600,25450,25450,25450,25450,0
20241011,205700,1837191600,25450,25450,25450,25450,0
20241011,205600,1837191600,25450,25450,25450,25450,0
20241011,205500,1837191600,25450,25450,25450,25450,0
20241011,205400,1837191600,25450,25450,25450,25450,0
20241011,205300,1837191600,25450,25450,25450,25450,0
20241011,205200,1837191600,25450,25450,25450,25450,0
20241011,205100,1837191600,25450,25450,25450,25450,0
20241011,205000,1837191600,25450,25450,25450,25450,0
20241011,204900,1837191600,25450,25450,25450,25450,0
20241011,204800,1837191600,25450,25450,25450,25450,0
20241011,204700,1837191600,25450,25450,25450,25450,0
20241011,204600,1837191600,25450,25450,25450,25450,0
20241011,204500,1837191600,25450,25450,25450,25450,0
20241011,204400,1837191600,25450,25450,25450,25450,0
20241011,204300,1837191600,25450,25450,25450,25450,0
20241011,204200,1837191600,25450,25450,25450,25450,0
20241011,204100,1837191600,25450,25450,25450,25450,1309
20241011,204000,1837191600,25450,25450,25450,25450,0
20241011,203900,1837191600,25450,25450,25450,25450,0
20241011,203800,1837191600,25450,25450,25450,25450,0
20241011,203700,1837191600,25450,25450,25450,25450,0
20241011,203600,1837191600,25450,25450,25450,25450,0
20241011,203500,1837191600,25450,25450,25450,25450,0
20241011,203400,1837191600,25450,25450,25450,25450,0
20241011,203300,1837191600,25450,25450,25450,25450,0
20241011,203200,1837191600,25450,25450,25450,25450,0
20241011,203100,1837191600,25450,25450,25450,25450,0
20241011,203000,1837191600,25450,25450,25450,25450,0
20241011,202900,1837191600,25450,25450,25450,25450,0
20241011,202800,1837191600,25450,25450,25450,25450,0
20241011,202700,1837191600,25450,25450,25450,25450,0
20241011,202600,1837191600,25450,25450,25450,25450,0
20241011,202500,1837191600,25450,25450,25450,25450,0
20241011,202400,1837191600,25450,25450,25450,25450,0
20241011,202300,1837191600,25450,25450,25450,25450,0
20241011,202200,1837191600,25450,25450,25450,25450,0
20241011,202100,1837191600,25450,25450,25450,25450,0
20241011,202000,1837191600,25450,25450,25450,25450,0
20241011,201900,1837191600,25450,25450,25450,25450,0
20241011,201800,1837191600,25450,25450,25450,25450,0
20241011,201700,1837191600,25450,25450,25450,25450,0
20241011,201600,1837191600,25450,25450,25450,25450,0
20241011,201500,1837191600,25450,25450,25450,25450,0
20241011,201400,1837191600,25450,25450,25450,25450,0
20241011,201300,1837191600,25450,25450,25450,25450,0
20241011,201200,1837191600,25450,25450,25450,25450,0
20241011,201100,1837191600,25450,25450,25450,25450,1309
20241011,201000,1837191600,25450,25450,25450,25450,0
20241011,200900,1837191600,25450,25450,25450,25450,0
20241011,200800,1837191600,25450,25450,25450,25450,0
20241011,200700,1837191600,25450,25450,25450,25450,0
20241011,200600,1837191600,25450,25450,25450,25450,0
20241011,200500,1837191600,25450,25450,25450,25450,0
20241011,200400,1837191600,25450,25450,25450,25450,0
20241011,200300,1837191600,25450,25450,25450,25450,0
20241011,200200,1837191600,25450,25450,25450,25450,0
20241011,200100,1837191600,25450,25450,25450,25450,0
20241011,200000,1837191600,25450,25450,25450,25450,0
20241011,195900,1837191600,25450,25450,25450,25450,0
20241011,195800,1837191600,25450,25450,25450,25450,0
20241011,195700,1837191600,25450,25450,25450,25450,0
20241011,195600,1837191600,25450,25450,25450,25450,0
20241011,195500,1837191600,25450,25450,25450,25450,0
20241011,195400,1837191600,25450,25450,25450,25450,0
20241011,195300,1837191600,25450,25450,25450,25450,0
20241011,195200,1837191600,25450,25450,25450,25450,0
20241011,195100,1837191600,25450,25450,25450,25450,0
20241011,195000,1837191600,25450,25450,25450,25450,0
20241011,194900,1837191600,25450,25450,25450,25450,0
20241011,194800,1837191600,25450,25450,25450,25450,0
20241011,194700,1837191600,25450,25450,25450,25450,0
20241011,194600,1837191600,25450,25450,25450,25450,0
20241011,194500,1837191600,25450,25450,25450,25450,0
20241011,194400,1837191600,25450,25450,25450,25450,0
20241011,194300,1837191600,25450,25450,25450,25450,0
20241011,194200,1837191600,25450,25450,25450,25450,0
20241011,194100,1837191600,25450,25450,25450,25450,1309
20241011,194000,1837191600,25450,25450,25450,25450,0
20241011,193900,1837191600,25450,25450,25450,25450,0
20241011,193800,1837191600,25450,25450,25450,25450,0
20241011,193700,1837191600,25450,25450,25450,25450,0
20241011,193600,1837191600,25450,25450,25450,25450,0
20241011,193500,1837191600,25450,25450,25450,25450,0
20241011,193400,1837191600,25450,25450,25450,25450,0
20241011,193300,1837191600,25450,25450,25450,25450,0
20241011,193200,1837191600,25450,25450,25450,25450,0
20241011,193100,1837191600,25450,25450,25450,25450,0
20241011,193000,1837191600,25450,25450,25450,25450,0
20241011,192900,1837191600,25450,25450,25450,25450,0
20241011,192800,1837191600,25450,25450,25450,25450,0
20241011,192700,1837191600,25450,25450,25450,25450,0
20241011,192600,1837191600,25450,25450,25450,25450,0
20241011,192500,1837191600,25450,25450,25450,25450,0
20241011,192400,1837191600,25450,25450,25450,25450,0
20241011,192300,1837191600,25450,25450,25450,25450,0
20241011,192200,1837191600,25450,25450,25450,25450,0
20241011,192100,1837191600,25450,25450,25450,25450,0
20241011,192000,1837191600,25450,25450,25450,25450,0
20241011,191900,1837191600,25450,25450,25450,25450,0
20241011,191800,1837191600,25450,25450,25450,25450,0
20241011,191700,1837191600,25450,25450,25450,25450,0
20241011,191600,1837191600,25450,25450,25450,25450,0
20241011,191500,1837191600,25450,25450,25450,25450,0
20241011,191400,1837191600,25450,25450,25450,25450,0
20241011,191300,1837191600,25450,25450,25450,25450,0
20241011,191200,1837191600,25450,25450,25450,25450,0
20241011,191100,1837191600,25450,25450,25450,25450,1309
20241011,191000,1837191600,25450,25450,25450,25450,0
20241011,190900,1837191600,25450,25450,25450,25450,0
20241011,190800,1837191600,25450,25450,25450,25450,0
20241011,190700,1837191600,25450,25450,25450,25450,0
20241011,190600,1837191600,25450,25450,25450,25450,0
20241011,190500,1837191600,25450,25450,25450,25450,0
20241011,190400,1837191600,25450,25450,25450,25450,0
20241011,190300,1837191600,25450,25450,25450,25450,0
20241011,190200,1837191600,25450,25450,25450,25450,0
20241011,190100,1837191600,25450,25450,25450,25450,0
20241011,190000,1837191600,25450,25450,25450,25450,0
20241011,185900,1837191600,25450,25450,25450,25450,0
20241011,185800,1837191600,25450,25450,25450,25450,0
20241011,185700,1837191600,25450,25450,25450,25450,0
20241011,185600,1837191600,25450,25450,25450,25450,0
20241011,185500,1837191600,25450,25450,25450,25450,0
20241011,185400,1837191600,25450,25450,25450,25450,0
20241011,185300,1837191600,25450,25450,25450,25450,0
20241011,185200,1837191600,25450,25450,25450,25450,0
20241011,185100,1837191600,25450,25450,25450,25450,0
20241011,185000,1837191600,25450,25450,25450,25450,0
20241011,184900,1837191600,25450,25450,25450,25450,0
20241011,184800,1837191600,25450,25450,25450,25450,0
20241011,184700,1837191600,25450,25450,25450,25450,0
20241011,184600,1837191600,25450,25450,25450,25450,0
20241011,184500,1837191600,25450,25450,25450,25450,0
20241011,184400,1837191600,25450,25450,25450,25450,0
20241011,184300,1837191600,25450,25450,25450,25450,0
20241011,184200,1837191600,25450,25450,25450,25450,0
20241011,184100,1837191600,25450,25450,25450,25450,1309
20241011,184000,1837191600,25450,25450,25450,25450,0
20241011,183900,1837191600,25450,25450,25450,25450,0
20241011,183800,1837191600,25450,25450,25450,25450,0
20241011,183700,1837191600,25450,25450,25450,25450,0
20241011,183600,1837191600,25450,25450,25450,25450,0
20241011,183500,1837191600,25450,25450,25450,25450,0
20241011,183400,1837191600,25450,25450,25450,25450,0
20241011,183300,1837191600,25450,25450,25450,25450,0
20241011,183200,1837191600,25450,25450,25450,25450,0
20241011,183100,1837191600,25450,25450,25450,25450,0
20241011,183000,1837191600,25450,25450,25450,25450,0
20241011,182900,1837191600,25450,25450,25450,25450,0
20241011,182800,1837191600,25450,25450,25450,25450,0
20241011,182700,1837191600,25450,25450,25450,25450,0
20241011,182600,1837191600,25450,25450,25450,25450,0
20241011,182500,1837191600,25450,25450,25450,25450,0
20241011,182400,1837191600,25450,25450,25450,25450,0
20241011,182300,1837191600,25450,25450,25450,25450,0
20241011,182200,1837191600,25450,25450,25450,25450,0
20241011,182100,1837191600,25450,25450,25450,25450,0
20241011,182000,1837191600,25450,25450,25450,25450,0
20241011,181900,1837191600,25450,25450,25450,25450,0
20241011,181800,1837191600,25450,25450,25450,25450,0
20241011,181700,1837191600,25450,25450,25450,25450,0
20241011,181600,1837191600,25450,25450,25450,25450,0
20241011,181500,1837191600,25450,25450,25450,25450,0
20241011,181400,1837191600,25450,25450,25450,25450,0
20241011,181300,1837191600,25450,25450,25450,25450,0
20241011,181200,1837191600,25450,25450,25450,25450,0
20241011,181100,1837191600,25450,25450,25450,25450,1309
20241011,181000,1837191600,25450,25450,25450,25450,0
20241011,180900,1837191600,25450,25450,25450,25450,0
20241011,180800,1837191600,25450,25450,25450,25450,0
20241011,180700,1837191600,25450,25450,25450,25450,0
20241011,180600,1837191600,25450,25450,25450,25450,0
20241011,180500,1837191600,25450,25450,25450,25450,0
20241011,180400,1837191600,25450,25450,25450,25450,0
20241011,180300,1837191600,25450,25450,25450,25450,0
20241011,180200,1837191600,25450,25450,25450,25450,0
20241011,180100,1837191600,25450,25450,25450,25450,0
20241011,180000,1837191600,25450,25450,25450,25450,0
20241011,175900,1837191600,25450,25450,25450,25450,0
20241011,175800,1837191600,25450,25450,25450,25450,0
20241011,175700,1837191600,25450,25450,25450,25450,0
20241011,175600,1837191600,25450,25450,25450,25450,0
20241011,175500,1837191600,25450,25450,25450,25450,0
20241011,175400,1837191600,25450,25450,25450,25450,0
20241011,175300,1837191600,25450,25450,25450,25450,0
20241011,175200,1837191600,25450,25450,25450,25450,0
20241011,175100,1837191600,25450,25450,25450,25450,0
20241011,175000,1837191600,25450,25450,25450,25450,0
20241011,174900,1837191600,25450,25450,25450,25450,0
20241011,174800,1837191600,25450,25450,25450,25450,0
20241011,174700,1837191600,25450,25450,25450,25450,0
20241011,174600,1837191600,25450,25450,25450,25450,0
20241011,174500,1837191600,25450,25450,25450,25450,0
20241011,174400,1837191600,25450,25450,25450,25450,0
20241011,174300,1837191600,25450,25450,25450,25450,0
20241011,174200,1837191600,25450,25450,25450,25450,0
20241011,174100,1837191600,25450,25450,25450,25450,1309
20241011,174000,1837191600,25450,25450,25450,25450,0
20241011,173900,1837191600,25450,25450,25450,25450,0
20241011,173800,1837191600,25450,25450,25450,25450,0
20241011,173700,1837191600,25450,25450,25450,25450,0
20241011,173600,1837191600,25450,25450,25450,25450,0
20241011,173500,1837191600,25450,25450,25450,25450,0
20241011,173400,1837191600,25450,25450,25450,25450,0
20241011,173300,1837191600,25450,25450,25450,25450,0
20241011,173200,1837191600,25450,25450,25450,25450,0
20241011,173100,1837191600,25450,25450,25450,25450,0
20241011,173000,1837191600,25450,25450,25450,25450,0
20241011,172900,1837191600,25450,25450,25450,25450,0
20241011,172800,1837191600,25450,25450,25450,25450,0
20241011,172700,1837191600,25450,25450,25450,25450,0
20241011,172600,1837191600,25450,25450,25450,25450,0
20241011,172500,1837191600,25450,25450,25450,25450,0
20241011,172400,1837191600,25450,25450,25450,25450,0
20241011,172300,1837191600,25450,25450,25450,25450,0
20241011,172200,1837191600,25450,25450,25450,25450,0
20241011,172100,1837191600,25450,25450,25450,25450,0
20241011,172000,1837191600,25450,25450,25450,25450,0
20241011,171900,1837191600,25450,25450,25450,25450,0
20241011,171800,1837191600,25450,25450,25450,25450,0
20241011,171700,1837191600,25450,25450,25450,25450,0
20241011,171600,1837191600,25450,25450,25450,25450,0
20241011,171500,1837191600,25450,25450,25450,25450,0
20241011,171400,1837191600,25450,25450,25450,25450,0
20241011,171300,1837191600,25450,25450,25450,25450,0
20241011,171200,1837191600,25450,25450,25450,25450,0
20241011,171100,1837191600,25450,25450,25450,25450,1309
20241011,171000,1837191600,25450,25450,25450,25450,0
20241011,170900,1837191600,25450,25450,25450,25450,0
20241011,170800,1837191600,25450,25450,25450,25450,0
20241011,170700,1837191600,25450,25450,25450,25450,0
20241011,170600,1837191600,25450,25450,25450,25450,0
20241011,170500,1837191600,25450,25450,25450,25450,0
20241011,170400,1837191600,25450,25450,25450,25450,0
20241011,170300,1837191600,25450,25450,25450,25450,0
20241011,170200,1837191600,25450,25450,25450,25450,0
20241011,170100,1837191600,25450,25450,25450,25450,0
20241011,170000,1837191600,25450,25450,25450,25450,0
20241011,165900,1837191600,25450,25450,25450,25450,0
20241011,165800,1837191600,25450,25450,25450,25450,0
20241011,165700,1837191600,25450,25450,25450,25450,0
20241011,165600,1837191600,25450,25450,25450,25450,0
20241011,165500,1837191600,25450,25450,25450,25450,0
20241011,165400,1837191600,25450,25450,25450,25450,0
20241011,165300,1837191600,25450,25450,25450,25450,0
20241011,165200,1837191600,25450,25450,25450,25450,0
20241011,165100,1837191600,25450,25450,25450,25450,0
20241011,165000,1837191600,25450,25450,25450,25450,0
20241011,164900,1837191600,25450,25450,25450,25450,0
20241011,164800,1837191600,25450,25450,25450,25450,0
20241011,164700,1837191600,25450,25450,25450,25450,0
20241011,164600,1837191600,25450,25450,25450,25450,0
20241011,164500,1837191600,25450,25450,25450,25450,0
20241011,164400,1837191600,25450,25450,25450,25450,0
20241011,164300,1837191600,25450,25450,25450,25450,0
20241011,164200,1837191600,25450,25450,25450,25450,0
20241011,164100,1837191600,25450,25450,25450,25450,1309
20241011,164000,1837191600,25450,25450,25450,25450,0
20241011,163900,1837191600,25450,25450,25450,25450,0
20241011,163800,1837191600,25450,25450,25450,25450,0
20241011,163700,1837191600,25450,25450,25450,25450,0
20241011,163600,1837191600,25450,25450,25450,25450,0
20241011,163500,1837191600,25450,25450,25450,25450,0
20241011,163400,1837191600,25450,25450,25450,25450,0
20241011,163300,1837191600,25450,25450,25450,25450,0
20241011,163200,1837191600,25450,25450,25450,25450,0
20241011,163100,1837191600,25450,25450,25450,25450,0
20241011,163000,1837191600,25450,25450,25450,25450,0
20241011,162900,1837191600,25450,25450,25450,25450,0
20241011,162800,1837191600,25450,25450,25450,25450,0
20241011,162700,1837191600,25450,25450,25450,25450,0
20241011,162600,1837191600,25450,25450,25450,25450,0
20241011,162500,1837191600,25450,25450,25450,25450,0
20241011,162400,1837191600,25450,25450,25450,25450,0
20241011,162300,1837191600,25450,25450,25450,25450,0
20241011,162200,1837191600,25450,25450,25450,25450,0
20241011,162100,1837191600,25450,25450,25450,25450,0
20241011,162000,1837191600,25450,25450,25450,25450,0
20241011,161900,1837191600,25450,25450,25450,25450,0
20241011,161800,1837191600,25450,25450,25450,25450,0
20241011,161700,1837191600,25450,25450,25450,25450,0
20241011,161600,1837191600,25450,25450,25450,25450,0
20241011,161500,1837191600,25450,25450,25450,25450,0
20241011,161400,1837191600,25450,25450,25450,25450,0
20241011,161300,1837191600,25450,25450,25450,25450,0
20241011,161200,1837191600,25450,25450,25450,25450,0
20241011,161100,1837191600,25450,25450,25450,25450,1309
20241011,161000,1837191600,25450,25450,25450,25450,0
20241011,160900,1837191600,25450,25450,25450,25450,0
20241011,160800,1837191600,25450,25450,25450,25450,0
20241011,160700,1837191600,25450,25450,25450,25450,0
20241011,160600,1837191600,25450,25450,25450,25450,0
20241011,160500,1837191600,25450,25450,25450,25450,0
20241011,160400,1837191600,25450,25450,25450,25450,0
20241011,160300,1837191600,25450,25450,25450,25450,0
20241011,160200,1837191600,25450,25450,25450,25450,0
20241011,160100,1837191600,25450,25450,25450,25450,0
20241011,160000,1837191600,25450,25450,25450,25450,0
20241011,155900,1837191600,25450,25450,25450,25450,0
20241011,155800,1837191600,25450,25450,25450,25450,0
20241011,155700,1837191600,25450,25450,25450,25450,0
20241011,155600,1837191600,25450,25450,25450,25450,0
20241011,155500,1837191600,25450,25450,25450,25450,0
20241011,155400,1837191600,25450,25450,25450,25450,0
20241011,155300,1837191600,25450,25450,25450,25450,0
20241011,155200,1837191600,25450,25450,25450,25450,0
20241011,155100,1837191600,25450,25450,25450,25450,0
20241011,155000,1837191600,25450,25450,25450,25450,0
20241011,154900,1837191600,25450,25450,25450,25450,0
20241011,154800,1837191600,25450,25450,25450,25450,0
20241011,154700,1837191600,25450,25450,25450,25450,0
20241011,154600,1837191600,25450,25450,25450,25450,0
20241011,154500,1837191600,25450,25450,25450,25450,0
20241011,154400,1837191600,25450,25450,25450,25450,0
20241011,154300,1837191600,25450,25450,25450,25450,0
20241011,154200,1837191600,25450,25450,25450,25450,0
20241011,154100,1837191600,25450,25450,25450,25450,1309
20241011,154000,1837191600,25450,25450,25450,25450,0
20241011,153900,1837191600,25450,25450,25450,25450,0
20241011,153800,1837191600,25450,25450,25450,25450,0
20241011,153700,1837191600,25450,25450,25450,25450,0
20241011,153600,1837191600,25450,25450,25450,25450,0
20241011,153500,1837191600,25450,25450,25450,25450,0
20241011,153400,1837191600,25450,25450,25450,25450,0
20241011,153300,1837191600,25450,25450,25450,25450,0
20241011,153200,1837191600,25450,25450,25450,25450,0
20241011,153100,1837191600,25450,25450,25450,25450,0
20241011,153000,1837191600,25450,25450,25450,25450,1309
20241011,152900,1803877550,25650,25650,25650,25650,0
20241011,152800,1803877550,25650,25650,25650,25650,0
20241011,152700,1803877550,25650,25650,25650,25650,0
20241011,152600,1803877550,25650,25650,25650,25650,0
20241011,152500,1803877550,25650,25650,25650,25650,0
20241011,152400,1803877550,25650,25650,25650,25650,0
20241011,152300,1803877550,25650,25650,25650,25650,0
20241011,152200,1803877550,25650,25650,25650,25650,0
20241011,152100,1803877550,25650,25650,25650,25650,0
20241011,152000,1803877550,25650,25650,25650,25650,0
20241011,151900,1803877550,25650,25550,25650,25450,1141
20241011,151800,1774743050,25650,25600,25650,25550,500
20241011,151700,1761940500,25650,25650,25650,25600,127
20241011,151600,1758683550,25650,25650,25650,25650,245
20241011,151500,1752399300,25600,25600,25600,25600,0
20241011,151400,1752399300,25600,25600,25600,25600,4
20241011,151300,1752296900,25650,25650,25650,25650,1
20241011,151200,1752271250,25650,25600,25650,25600,127
20241011,151100,1749013950,25600,25600,25600,25600,0
20241011,151000,1749013950,25600,25600,25600,25600,4
20241011,150900,1748911550,25600,25650,25650,25600,51
20241011,150800,1747603800,25700,25700,25700,25700,0
20241011,150700,1747603800,25700,25600,25700,25600,477
20241011,150600,1735365900,25600,25600,25600,25600,19
20241011,150500,1734879500,25550,25550,25550,25550,0
20241011,150400,1734879500,25550,25700,25700,25550,44
20241011,150300,1733753650,25700,25700,25700,25700,0
20241011,150200,1733753650,25700,25700,25700,25700,130
20241011,150100,1730412650,25700,25700,25700,25700,1
20241011,150000,1730386950,25550,25650,25700,25550,447
20241011,145900,1718933400,25650,25600,25650,25600,165
20241011,145800,1714701850,25650,25600,25650,25600,200
20241011,145700,1709581150,25550,25550,25550,25550,30
20241011,145600,1708814650,25550,25500,25550,25500,2
20241011,145500,1708763600,25500,25500,25500,25500,26
20241011,145400,1708100600,25500,25500,25500,25500,0
20241011,145300,1708100600,25500,25550,25550,25500,47
20241011,145200,1706901500,25600,25600,25600,25600,1
20241011,145100,1706875900,25600,25550,25600,25550,27
20241011,145000,1706184900,25550,25550,25550,25550,166
20241011,144900,1701943600,25500,25500,25500,25500,0
20241011,144800,1701943600,25500,25500,25500,25500,1
20241011,144700,1701918100,25500,25500,25500,25500,8
20241011,144600,1701714100,25500,25500,25500,25500,0
20241011,144500,1701714100,25500,25500,25500,25500,3
20241011,144400,1701637600,25500,25500,25500,25500,68
20241011,144300,1699903600,25500,25500,25500,25500,19
20241011,144200,1699419100,25500,25500,25500,25500,5
20241011,144100,1699291600,25550,25500,25550,25500,22
20241011,144000,1698730100,25500,25500,25500,25500,10
20241011,143900,1698475100,25500,25500,25500,25500,2
20241011,143800,1698424100,25550,25550,25550,25550,0
20241011,143700,1698424100,25550,25550,25550,25550,0
20241011,143600,1698424100,25550,25550,25550,25550,0
20241011,143500,1698424100,25550,25500,25550,25500,18
20241011,143400,1697964750,25500,25500,25500,25450,1189
20241011,143300,1667680250,25550,25550,25550,25500,26
20241011,143200,1667016200,25500,25500,25500,25500,319
20241011,143100,1658881700,25500,25500,25500,25500,100
20241011,143000,1656331700,25500,25500,25500,25500,0
20241011,142900,1656331700,25500,25500,25500,25500,4
20241011,142800,1656229700,25550,25550,25550,25550,0
20241011,142700,1656229700,25550,25550,25550,25500,231
20241011,142600,1650338600,25550,25600,25650,25550,15
20241011,142500,1649954900,25600,25550,25600,25500,335
20241011,142400,1641398300,25550,25550,25550,25550,24
20241011,142300,1640785100,25650,25650,25650,25650,1
20241011,142200,1640759450,25600,25600,25600,25600,1
20241011,142100,1640733850,25550,25600,25600,25550,89
20241011,142000,1638458700,25650,25650,25650,25650,0
20241011,141900,1638458700,25650,25650,25650,25650,1
20241011,141800,1638433050,25650,25650,25650,25650,1
20241011,141700,1638407400,25550,25550,25550,25550,5
20241011,141600,1638279650,25550,25550,25550,25550,29
20241011,141500,1637538700,25550,25550,25550,25550,0
20241011,141400,1637538700,25550,25600,25600,25550,40
20241011,141300,1636516200,25600,25600,25600,25600,55
20241011,141200,1635108200,25600,25600,25600,25600,0
20241011,141100,1635108200,25600,25600,25600,25600,0
20241011,141000,1635108200,25600,25600,25600,25600,18
20241011,140900,1634647400,25600,25600,25600,25600,98
20241011,140800,1632138600,25600,25600,25600,25600,0
20241011,140700,1632138600,25600,25600,25600,25600,3
20241011,140600,1632061800,25600,25600,25600,25600,0
20241011,140500,1632061800,25600,25600,25600,25600,39
20241011,140400,1631063400,25600,25600,25600,25600,117
20241011,140300,1628068200,25600,25600,25600,25600,58
20241011,140200,1626583400,25600,25600,25600,25600,363
20241011,140100,1617290600,25550,25550,25550,25550,81
20241011,140000,1615221050,25550,25550,25550,25550,0
20241011,135900,1615221050,25550,25550,25550,25550,3
20241011,135800,1615144400,25600,25600,25600,25600,5
20241011,135700,1615016400,25600,25550,25600,25550,22
20241011,135600,1614454150,25550,25550,25550,25550,53
20241011,135500,1613100000,25550,25550,25550,25550,165
20241011,135400,1608884250,25600,25650,25750,25500,2816
20241011,135300,1536884450,25650,25650,25650,25650,332
20241011,135200,1528368650,25650,25650,25650,25650,0
20241011,135100,1528368650,25650,25650,25650,25650,0
20241011,135000,1528368650,25650,25650,25650,25650,5
20241011,134900,1528240400,25650,25650,25700,25650,519
20241011,134800,1514921950,25650,25750,25750,25650,268
20241011,134700,1508041900,25850,25850,25850,25850,0
20241011,134600,1508041900,25850,25850,25850,25850,1
20241011,134500,1508016050,25750,25750,25750,25750,758
20241011,134400,1488497550,25850,25850,25850,25850,1
20241011,134300,1488471700,25750,25800,25800,25750,311
20241011,134200,1480461200,25750,25850,25850,25750,619
20241011,134100,1464492250,25850,25850,25850,25850,60
20241011,134000,1462941250,25850,25850,25850,25800,1171
20241011,133900,1432671900,25800,25800,25800,25800,25
20241011,133800,1432026900,25800,25800,25800,25800,27
20241011,133700,1431330300,25850,25800,25850,25800,215
20241011,133600,1425781450,25800,25800,25800,25800,305
20241011,133500,1417912450,25800,25800,25850,25800,469
20241011,133400,1405810750,25800,25800,25800,25750,856
20241011,133300,1383726450,25750,25800,25800,25750,46
20241011,133200,1382540200,25800,25700,25800,25700,1234
20241011,133100,1350766100,25650,25650,25750,25650,2280
20241011,133000,1292148150,25700,25700,25700,25700,690
20241011,132900,1274415150,25700,25700,25700,25700,1
20241011,132800,1274389450,25600,25600,25600,25600,0
20241011,132700,1274389450,25600,25650,25650,25600,22
20241011,132600,1273826050,25650,25650,25650,25650,0
20241011,132500,1273826050,25650,25650,25650,25650,62
20241011,132400,1272235750,25650,25650,25650,25650,279
20241011,132300,1265079400,25650,25650,25650,25650,0
20241011,132200,1265079400,25650,25600,25650,25600,61
20241011,132100,1263517750,25700,25650,25700,25600,840
20241011,132000,1241981950,25600,25600,25600,25600,2
20241011,131900,1241930750,25700,25700,25700,25700,0
20241011,131800,1241930750,25700,25700,25700,25700,0
20241011,131700,1241930750,25700,25650,25700,25650,407
20241011,131600,1231491150,25650,25650,25650,25650,0
20241011,131500,1231491150,25650,25650,25700,25650,6
20241011,131400,1231337200,25650,25650,25650,25650,0
20241011,131300,1231337200,25650,25650,25650,25650,0
20241011,131200,1231337200,25650,25650,25650,25650,0
20241011,131100,1231337200,25650,25650,25650,25650,77
20241011,131000,1229362150,25650,25650,25650,25650,0
20241011,130900,1229362150,25650,25600,25650,25600,54
20241011,130800,1227979550,25600,25600,25600,25600,8
20241011,130700,1227774750,25600,25600,25600,25600,41
20241011,130600,1226725150,25600,25600,25600,25600,14
20241011,130500,1226366750,25650,25650,25650,25650,0
20241011,130400,1226366750,25650,25650,25650,25650,0
20241011,130300,1226366750,25650,25650,25650,25650,0
20241011,130200,1226366750,25650,25650,25650,25650,0
20241011,130100,1226366750,25650,25650,25650,25650,0
20241011,130000,1226366750,25650,25650,25650,25650,33
20241011,125900,1225520300,25600,25600,25600,25600,1
20241011,125800,1225494700,25600,25650,25650,25600,434
20241011,125700,1214375800,25700,25700,25700,25700,3
20241011,125600,1214298700,25700,25650,25700,25650,596
20241011,125500,1199002900,25650,25650,25650,25650,20
20241011,125400,1198489900,25600,25600,25600,25600,60
20241011,125300,1196953900,25600,25600,25600,25600,0
20241011,125200,1196953900,25600,25600,25600,25600,4
20241011,125100,1196851500,25600,25600,25600,25600,0
20241011,125000,1196851500,25600,25600,25600,25600,0
20241011,124900,1196851500,25600,25600,25600,25600,3
20241011,124800,1196774700,25650,25650,25650,25650,0
20241011,124700,1196774700,25650,25650,25650,25650,39
20241011,124600,1195774350,25650,25650,25650,25650,0
20241011,124500,1195774350,25650,25550,25650,25550,24
20241011,124400,1195159350,25600,25600,25600,25600,0
20241011,124300,1195159350,25600,25600,25600,25600,135
20241011,124200,1191703350,25600,25600,25600,25600,10
20241011,124100,1191447350,25600,25600,25600,25600,4
20241011,124000,1191344950,25600,25650,25650,25600,91
20241011,123900,1189014950,25650,25600,25650,25600,20
20241011,123800,1188502450,25550,25550,25550,25550,0
20241011,123700,1188502450,25550,25550,25550,25550,408
20241011,123600,1178078050,25550,25600,25600,25550,283
20241011,123500,1170845000,25600,25600,25600,25600,0
20241011,123400,1170845000,25600,25600,25600,25600,1
20241011,123300,1170819400,25650,25650,25650,25650,3
20241011,123200,1170742450,25600,25600,25600,25600,0
20241011,123100,1170742450,25600,25600,25600,25600,0
20241011,123000,1170742450,25600,25600,25600,25600,104
20241011,122900,1168080050,25600,25650,25650,25600,48
20241011,122800,1166850250,25650,25650,25650,25650,0
20241011,122700,1166850250,25650,25650,25650,25650,1
20241011,122600,1166824600,25600,25600,25600,25600,48
20241011,122500,1165595800,25600,25600,25600,25600,6
20241011,122400,1165442200,25600,25600,25600,25600,0
20241011,122300,1165442200,25600,25600,25600,25600,16
20241011,122200,1165032600,25600,25600,25600,25550,149
20241011,122100,1161223200,25600,25600,25600,25600,0
20241011,122000,1161223200,25600,25600,25600,25600,0
20241011,121900,1161223200,25600,25600,25600,25600,103
20241011,121800,1158586400,25600,25600,25600,25600,4
20241011,121700,1158484000,25600,25600,25600,25600,0
20241011,121600,1158484000,25600,25600,25600,25600,0
20241011,121500,1158484000,25600,25600,25600,25600,24
20241011,121400,1157869600,25600,25600,25600,25600,4
20241011,121300,1157767200,25600,25600,25600,25600,0
20241011,121200,1157767200,25600,25600,25600,25600,30
20241011,121100,1156999200,25550,25550,25550,25550,7
20241011,121000,1156820350,25550,25550,25550,25550,109
20241011,120900,1154035400,25550,25550,25550,25550,0
20241011,120800,1154035400,25550,25550,25550,25550,20
20241011,120700,1153524400,25550,25600,25600,25550,4
20241011,120600,1153422150,25550,25550,25550,25550,0
20241011,120500,1153422150,25550,25550,25550,25550,0
20241011,120400,1153422150,25550,25550,25550,25550,0
20241011,120300,1153422150,25550,25550,25550,25550,5
20241011,120200,1153294400,25600,25600,25600,25600,0
20241011,120100,1153294400,25600,25600,25600,25600,78
20241011,120000,1151297600,25650,25600,25650,25600,20
20241011,115900,1150784950,25600,25600,25600,25600,0
20241011,115800,1150784950,25600,25600,25600,25600,8
20241011,115700,1150580150,25600,25600,25600,25600,0
20241011,115600,1150580150,25600,25600,25600,25600,28
20241011,115500,1149863350,25600,25600,25600,25600,8
20241011,115400,1149658550,25600,25600,25600,25600,0
20241011,115300,1149658550,25600,25600,25600,25600,11
20241011,115200,1149376950,25600,25600,25600,25600,30
20241011,115100,1148608950,25600,25600,25600,25600,6
20241011,115000,1148455350,25600,25650,25650,25600,250
20241011,114900,1142050350,25600,25600,25600,25600,100
20241011,114800,1139490350,25600,25600,25600,25600,4
20241011,114700,1139387950,25600,25600,25600,25600,8
20241011,114600,1139183150,25650,25650,25650,25650,10
20241011,114500,1138926650,25600,25600,25600,25600,2
20241011,114400,1138875450,25700,25700,25700,25700,1
20241011,114300,1138849750,25700,25700,25700,25600,112
20241011,114200,1135981350,25700,25700,25700,25700,50
20241011,114100,1134696350,25650,25650,25650,25650,5
20241011,114000,1134568100,25600,25600,25600,25600,48
20241011,113900,1133339300,25600,25600,25600,25600,144
20241011,113800,1129652900,25600,25650,25650,25600,116
20241011,113700,1126683250,25650,25600,25650,25600,63
20241011,113600,1125070300,25600,25600,25600,25600,4
20241011,113500,1124967900,25650,25650,25650,25650,0
20241011,113400,1124967900,25650,25650,25650,25650,108
20241011,113300,1122197700,25650,25650,25650,25650,55
20241011,113200,1120786950,25650,25650,25650,25650,0
20241011,113100,1120786950,25650,25650,25650,25650,0
20241011,113000,1120786950,25650,25650,25650,25650,51
20241011,112900,1119478800,25750,25750,25750,25750,0
20241011,112800,1119478800,25750,25750,25750,25750,13
20241011,112700,1119144050,25750,25750,25750,25750,17
20241011,112600,1118706300,25550,25700,25700,25550,345
20241011,112500,1109863350,25750,25700,25750,25700,439
20241011,112400,1098573950,25650,25650,25650,25650,0
20241011,112300,1098573950,25650,25650,25650,25650,114
20241011,112200,1095649850,25600,25550,25600,25550,302
20241011,112100,1087933650,25550,25550,25550,25550,4
20241011,112000,1087831450,25550,25550,25550,25550,100
20241011,111900,1085276450,25550,25550,25550,25550,302
20241011,111800,1077560350,25550,25550,25550,25550,124
20241011,111700,1074392150,25550,25550,25550,25550,13
20241011,111600,1074060000,25550,25550,25550,25550,1001
20241011,111500,1048484450,25550,25550,25550,25550,43
20241011,111400,1047385800,25550,25550,25550,25550,4
20241011,111300,1047283600,25650,25650,25650,25650,0
20241011,111200,1047283600,25650,25650,25650,25650,0
20241011,111100,1047283600,25650,25650,25650,25650,34
20241011,111000,1046411500,25550,25550,25550,25550,58
20241011,110900,1044929600,25600,25600,25600,25600,100
20241011,110800,1042369600,25600,25600,25600,25600,103
20241011,110700,1039732800,25550,25550,25550,25550,0
20241011,110600,1039732800,25550,25550,25550,25550,108
20241011,110500,1036973400,25550,25550,25550,25550,100
20241011,110400,1034418400,25550,25550,25550,25550,145
20241011,110300,1030713650,25550,25650,25650,25550,304
20241011,110200,1022931050,25700,25700,25700,25700,0
20241011,110100,1022931050,25700,25700,25700,25700,0
20241011,110000,1022931050,25700,25700,25700,25700,4
20241011,105900,1022828250,25700,25700,25700,25600,55
20241011,105800,1021416750,25700,25650,25700,25650,150
20241011,105700,1017569200,25650,25650,25700,25650,95
20241011,105600,1015132400,25650,25700,25750,25650,258
20241011,105500,1008509500,25700,25750,25750,25700,234
20241011,105400,1002495650,25750,25750,25750,25750,1
20241011,105300,1002469900,25750,25750,25750,25750,0
20241011,105200,1002469900,25750,25800,25800,25750,644
20241011,105100,985865500,25750,25700,25750,25700,206
20241011,105000,980571200,25700,25700,25700,25700,82
20241011,104900,978463800,25800,25800,25800,25800,0
20241011,104800,978463800,25800,25700,25800,25700,51
20241011,104700,977153000,25750,25800,25800,25750,284
20241011,104600,969836200,25800,25800,25850,25800,358
20241011,104500,960599500,25800,25800,25800,25800,114
20241011,104400,957658300,25750,25800,25800,25750,929
20241011,104300,933707800,25800,25750,25800,25750,505
20241011,104200,920700100,25800,25700,25800,25700,20070
20241011,104100,404871350,25650,25650,25650,25650,5
20241011,104000,404743100,25650,25700,25700,25650,21
20241011,103900,404204400,25650,25700,25700,25650,104
20241011,103800,401532150,25700,25600,25700,25600,738
20241011,103700,382600300,25650,25650,25650,25650,0
20241011,103600,382600300,25650,25650,25650,25650,390
20241011,103500,372596800,25650,25650,25650,25650,0
20241011,103400,372596800,25650,25650,25650,25650,0
20241011,103300,372596800,25650,25650,25650,25650,1
20241011,103200,372571150,25600,25600,25600,25600,503
20241011,103100,359694350,25600,25550,25600,25550,71
20241011,103000,357880200,25550,25550,25550,25550,6
20241011,102900,357726900,25550,25550,25550,25550,20
20241011,102800,357215900,25600,25600,25600,25600,1
20241011,102700,357190300,25600,25600,25600,25600,4
20241011,102600,357087900,25600,25600,25600,25600,49
20241011,102500,355833500,25600,25600,25600,25600,62
20241011,102400,354246300,25600,25600,25600,25600,30
20241011,102300,353478300,25550,25550,25550,25550,50
20241011,102200,352200800,25550,25550,25550,25550,0
20241011,102100,352200800,25550,25550,25550,25550,0
20241011,102000,352200800,25550,25550,25550,25550,104
20241011,101900,349543600,25550,25550,25550,25550,300
20241011,101800,341878600,25550,25550,25550,25550,200
20241011,101700,336768600,25600,25550,25600,25550,15
20241011,101600,336384800,25550,25550,25550,25550,0
20241011,101500,336384800,25550,25550,25550,25550,4
20241011,101400,336282600,25550,25550,25550,25550,0
20241011,101300,336282600,25550,25550,25550,25550,0
20241011,101200,336282600,25550,25550,25550,25550,40
20241011,101100,335260600,25450,25450,25450,25450,0
20241011,101000,335260600,25450,25500,25500,25450,54
20241011,100900,333886250,25550,25450,25550,25450,46
20241011,100800,332712850,25450,25450,25450,25450,36
20241011,100700,331796650,25500,25500,25500,25500,78
20241011,100600,329807650,25500,25550,25550,25500,21
20241011,100500,329272100,25550,25550,25550,25500,8
20241011,100400,329067900,25550,25550,25550,25550,1
20241011,100300,329042350,25550,25600,25600,25550,304
20241011,100200,321265200,25600,25600,25600,25600,95
20241011,100100,318833200,25550,25550,25550,25550,9
20241011,100000,318603250,25600,25550,25600,25550,211
20241011,095900,313212150,25550,25550,25550,25550,0
20241011,095800,313212150,25550,25550,25550,25550,23
20241011,095700,312624500,25650,25600,25650,25550,33
20241011,095600,311781150,25650,25650,25650,25650,28
20241011,095500,311062950,25650,25650,25650,25650,1
20241011,095400,311037300,25550,25650,25650,25550,201
20241011,095300,305891750,25650,25600,25650,25600,289
20241011,095200,298485550,25600,25600,25600,25600,69
20241011,095100,296719150,25650,25650,25650,25650,5
20241011,095000,296590900,25650,25650,25650,25650,0
20241011,094900,296590900,25650,25600,25650,25550,1197
20241011,094800,265935100,25550,25550,25550,25550,304
20241011,094700,258167900,25550,25450,25550,25450,523
20241011,094600,244840600,25400,25400,25400,25400,47
20241011,094500,243646800,25500,25500,25500,25500,0
20241011,094400,243646800,25500,25500,25500,25500,7
20241011,094300,243468300,25500,25400,25500,25400,587
20241011,094200,228531300,25400,25350,25400,25350,341
20241011,094100,219870100,25250,25250,25250,25250,81
20241011,094000,217824850,25250,25300,25350,25250,278
20241011,093900,210800000,25350,25350,25350,25350,0
20241011,093800,210800000,25350,25300,25350,25200,320
20241011,093700,202723000,25300,25300,25300,25200,1000
20241011,093600,177479650,25250,25250,25250,25250,0
20241011,093500,177479650,25250,25300,25300,25250,662
20241011,093400,160753950,25300,25300,25300,25300,0
20241011,093300,160753950,25300,25300,25300,25300,142
20241011,093200,157161350,25300,25300,25300,25300,64
20241011,093100,155542150,25350,25300,25350,25300,74
20241011,093000,153669900,25350,25350,25350,25350,10
20241011,092900,153416400,25350,25350,25350,25350,0
20241011,092800,153416400,25350,25300,25350,25300,3
20241011,092700,153340400,25200,25200,25200,25200,9
20241011,092600,153113600,25200,25300,25350,25200,65
20241011,092500,151470100,25300,25300,25300,25300,0
20241011,092400,151470100,25300,25250,25300,25250,178
20241011,092300,146970550,25250,25300,25300,25250,3
20241011,092200,146894750,25300,25150,25300,25150,161
20241011,092100,142844950,25350,25300,25350,25200,1523
20241011,092000,104453600,25300,25300,25300,25300,75
20241011,091900,102556100,25200,25200,25250,25200,540
20241011,091800,88947850,25300,25300,25300,25300,5
20241011,091700,88821350,25300,25300,25300,25200,96
20241011,091600,86392650,25300,25300,25300,25300,109
20241011,091500,83634950,25200,25300,25300,25200,42
20241011,091400,82575100,25300,25300,25300,25300,23
20241011,091300,81993200,25300,25350,25350,25300,86
20241011,091200,79817200,25350,25350,25350,25350,100
20241011,091100,77282200,25400,25400,25400,25400,1
20241011,091000,77256800,25350,25350,25350,25350,0
20241011,090900,77256800,25350,25400,25400,25350,29
20241011,090800,76521350,25500,25400,25500,25300,1024
20241011,090700,50603850,25450,25450,25450,25450,5
20241011,090600,50476600,25500,25500,25500,25500,37
20241011,090500,49533100,25500,25350,25500,25350,469
20241011,090400,37620400,25350,25250,25350,25200,636
20241011,090300,21584550,25350,25200,25350,25200,41
20241011,090200,20551000,25200,25250,25250,25200,203
20241011,090100,15434900,25200,25200,25200,25200,171
20241011,090000,11125700,25200,25200,25350,25200,386