stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,214100,1613385250,25600,25600,25600,25600,2845
20241014,214000,1613385250,25600,25600,25600,25600,0
20241014,213900,1613385250,25600,25600,25600,25600,0
20241014,213800,1613385250,25600,25600,25600,25600,0
20241014,213700,1613385250,25600,25600,25600,25600,0
20241014,213600,1613385250,25600,25600,25600,25600,0
20241014,213500,1613385250,25600,25600,25600,25600,0
20241014,213400,1613385250,25600,25600,25600,25600,0
20241014,213300,1613385250,25600,25600,25600,25600,0
20241014,213200,1613385250,25600,25600,25600,25600,0
20241014,213100,1613385250,25600,25600,25600,25600,0
20241014,213000,1613385250,25600,25600,25600,25600,0
20241014,212900,1613385250,25600,25600,25600,25600,0
20241014,212800,1613385250,25600,25600,25600,25600,0
20241014,212700,1613385250,25600,25600,25600,25600,0
20241014,212600,1613385250,25600,25600,25600,25600,0
20241014,212500,1613385250,25600,25600,25600,25600,0
20241014,212400,1613385250,25600,25600,25600,25600,0
20241014,212300,1613385250,25600,25600,25600,25600,0
20241014,212200,1613385250,25600,25600,25600,25600,0
20241014,212100,1613385250,25600,25600,25600,25600,0
20241014,212000,1613385250,25600,25600,25600,25600,0
20241014,211900,1613385250,25600,25600,25600,25600,0
20241014,211800,1613385250,25600,25600,25600,25600,0
20241014,211700,1613385250,25600,25600,25600,25600,0
20241014,211600,1613385250,25600,25600,25600,25600,0
20241014,211500,1613385250,25600,25600,25600,25600,0
20241014,211400,1613385250,25600,25600,25600,25600,0
20241014,211300,1613385250,25600,25600,25600,25600,0
20241014,211200,1613385250,25600,25600,25600,25600,0
20241014,211100,1613385250,25600,25600,25600,25600,2845
20241014,211000,1613385250,25600,25600,25600,25600,0
20241014,210900,1613385250,25600,25600,25600,25600,0
20241014,210800,1613385250,25600,25600,25600,25600,0
20241014,210700,1613385250,25600,25600,25600,25600,0
20241014,210600,1613385250,25600,25600,25600,25600,0
20241014,210500,1613385250,25600,25600,25600,25600,0
20241014,210400,1613385250,25600,25600,25600,25600,0
20241014,210300,1613385250,25600,25600,25600,25600,0
20241014,210200,1613385250,25600,25600,25600,25600,0
20241014,210100,1613385250,25600,25600,25600,25600,0
20241014,210000,1613385250,25600,25600,25600,25600,0
20241014,205900,1613385250,25600,25600,25600,25600,0
20241014,205800,1613385250,25600,25600,25600,25600,0
20241014,205700,1613385250,25600,25600,25600,25600,0
20241014,205600,1613385250,25600,25600,25600,25600,0
20241014,205500,1613385250,25600,25600,25600,25600,0
20241014,205400,1613385250,25600,25600,25600,25600,0
20241014,205300,1613385250,25600,25600,25600,25600,0
20241014,205200,1613385250,25600,25600,25600,25600,0
20241014,205100,1613385250,25600,25600,25600,25600,0
20241014,205000,1613385250,25600,25600,25600,25600,0
20241014,204900,1613385250,25600,25600,25600,25600,0
20241014,204800,1613385250,25600,25600,25600,25600,0
20241014,204700,1613385250,25600,25600,25600,25600,0
20241014,204600,1613385250,25600,25600,25600,25600,0
20241014,204500,1613385250,25600,25600,25600,25600,0
20241014,204400,1613385250,25600,25600,25600,25600,0
20241014,204300,1613385250,25600,25600,25600,25600,0
20241014,204200,1613385250,25600,25600,25600,25600,0
20241014,204100,1613385250,25600,25600,25600,25600,2845
20241014,204000,1613385250,25600,25600,25600,25600,0
20241014,203900,1613385250,25600,25600,25600,25600,0
20241014,203800,1613385250,25600,25600,25600,25600,0
20241014,203700,1613385250,25600,25600,25600,25600,0
20241014,203600,1613385250,25600,25600,25600,25600,0
20241014,203500,1613385250,25600,25600,25600,25600,0
20241014,203400,1613385250,25600,25600,25600,25600,0
20241014,203300,1613385250,25600,25600,25600,25600,0
20241014,203200,1613385250,25600,25600,25600,25600,0
20241014,203100,1613385250,25600,25600,25600,25600,0
20241014,203000,1613385250,25600,25600,25600,25600,0
20241014,202900,1613385250,25600,25600,25600,25600,0
20241014,202800,1613385250,25600,25600,25600,25600,0
20241014,202700,1613385250,25600,25600,25600,25600,0
20241014,202600,1613385250,25600,25600,25600,25600,0
20241014,202500,1613385250,25600,25600,25600,25600,0
20241014,202400,1613385250,25600,25600,25600,25600,0
20241014,202300,1613385250,25600,25600,25600,25600,0
20241014,202200,1613385250,25600,25600,25600,25600,0
20241014,202100,1613385250,25600,25600,25600,25600,0
20241014,202000,1613385250,25600,25600,25600,25600,0
20241014,201900,1613385250,25600,25600,25600,25600,0
20241014,201800,1613385250,25600,25600,25600,25600,0
20241014,201700,1613385250,25600,25600,25600,25600,0
20241014,201600,1613385250,25600,25600,25600,25600,0
20241014,201500,1613385250,25600,25600,25600,25600,0
20241014,201400,1613385250,25600,25600,25600,25600,0
20241014,201300,1613385250,25600,25600,25600,25600,0
20241014,201200,1613385250,25600,25600,25600,25600,0
20241014,201100,1613385250,25600,25600,25600,25600,2845
20241014,201000,1613385250,25600,25600,25600,25600,0
20241014,200900,1613385250,25600,25600,25600,25600,0
20241014,200800,1613385250,25600,25600,25600,25600,0
20241014,200700,1613385250,25600,25600,25600,25600,0
20241014,200600,1613385250,25600,25600,25600,25600,0
20241014,200500,1613385250,25600,25600,25600,25600,0
20241014,200400,1613385250,25600,25600,25600,25600,0
20241014,200300,1613385250,25600,25600,25600,25600,0
20241014,200200,1613385250,25600,25600,25600,25600,0
20241014,200100,1613385250,25600,25600,25600,25600,0
20241014,200000,1613385250,25600,25600,25600,25600,0
20241014,195900,1613385250,25600,25600,25600,25600,0
20241014,195800,1613385250,25600,25600,25600,25600,0
20241014,195700,1613385250,25600,25600,25600,25600,0
20241014,195600,1613385250,25600,25600,25600,25600,0
20241014,195500,1613385250,25600,25600,25600,25600,0
20241014,195400,1613385250,25600,25600,25600,25600,0
20241014,195300,1613385250,25600,25600,25600,25600,0
20241014,195200,1613385250,25600,25600,25600,25600,0
20241014,195100,1613385250,25600,25600,25600,25600,0
20241014,195000,1613385250,25600,25600,25600,25600,0
20241014,194900,1613385250,25600,25600,25600,25600,0
20241014,194800,1613385250,25600,25600,25600,25600,0
20241014,194700,1613385250,25600,25600,25600,25600,0
20241014,194600,1613385250,25600,25600,25600,25600,0
20241014,194500,1613385250,25600,25600,25600,25600,0
20241014,194400,1613385250,25600,25600,25600,25600,0
20241014,194300,1613385250,25600,25600,25600,25600,0
20241014,194200,1613385250,25600,25600,25600,25600,0
20241014,194100,1613385250,25600,25600,25600,25600,2845
20241014,194000,1613385250,25600,25600,25600,25600,0
20241014,193900,1613385250,25600,25600,25600,25600,0
20241014,193800,1613385250,25600,25600,25600,25600,0
20241014,193700,1613385250,25600,25600,25600,25600,0
20241014,193600,1613385250,25600,25600,25600,25600,0
20241014,193500,1613385250,25600,25600,25600,25600,0
20241014,193400,1613385250,25600,25600,25600,25600,0
20241014,193300,1613385250,25600,25600,25600,25600,0
20241014,193200,1613385250,25600,25600,25600,25600,0
20241014,193100,1613385250,25600,25600,25600,25600,0
20241014,193000,1613385250,25600,25600,25600,25600,0
20241014,192900,1613385250,25600,25600,25600,25600,0
20241014,192800,1613385250,25600,25600,25600,25600,0
20241014,192700,1613385250,25600,25600,25600,25600,0
20241014,192600,1613385250,25600,25600,25600,25600,0
20241014,192500,1613385250,25600,25600,25600,25600,0
20241014,192400,1613385250,25600,25600,25600,25600,0
20241014,192300,1613385250,25600,25600,25600,25600,0
20241014,192200,1613385250,25600,25600,25600,25600,0
20241014,192100,1613385250,25600,25600,25600,25600,0
20241014,192000,1613385250,25600,25600,25600,25600,0
20241014,191900,1613385250,25600,25600,25600,25600,0
20241014,191800,1613385250,25600,25600,25600,25600,0
20241014,191700,1613385250,25600,25600,25600,25600,0
20241014,191600,1613385250,25600,25600,25600,25600,0
20241014,191500,1613385250,25600,25600,25600,25600,0
20241014,191400,1613385250,25600,25600,25600,25600,0
20241014,191300,1613385250,25600,25600,25600,25600,0
20241014,191200,1613385250,25600,25600,25600,25600,0
20241014,191100,1613385250,25600,25600,25600,25600,2845
20241014,191000,1613385250,25600,25600,25600,25600,0
20241014,190900,1613385250,25600,25600,25600,25600,0
20241014,190800,1613385250,25600,25600,25600,25600,0
20241014,190700,1613385250,25600,25600,25600,25600,0
20241014,190600,1613385250,25600,25600,25600,25600,0
20241014,190500,1613385250,25600,25600,25600,25600,0
20241014,190400,1613385250,25600,25600,25600,25600,0
20241014,190300,1613385250,25600,25600,25600,25600,0
20241014,190200,1613385250,25600,25600,25600,25600,0
20241014,190100,1613385250,25600,25600,25600,25600,0
20241014,190000,1613385250,25600,25600,25600,25600,0
20241014,185900,1613385250,25600,25600,25600,25600,0
20241014,185800,1613385250,25600,25600,25600,25600,0
20241014,185700,1613385250,25600,25600,25600,25600,0
20241014,185600,1613385250,25600,25600,25600,25600,0
20241014,185500,1613385250,25600,25600,25600,25600,0
20241014,185400,1613385250,25600,25600,25600,25600,0
20241014,185300,1613385250,25600,25600,25600,25600,0
20241014,185200,1613385250,25600,25600,25600,25600,0
20241014,185100,1613385250,25600,25600,25600,25600,0
20241014,185000,1613385250,25600,25600,25600,25600,0
20241014,184900,1613385250,25600,25600,25600,25600,0
20241014,184800,1613385250,25600,25600,25600,25600,0
20241014,184700,1613385250,25600,25600,25600,25600,0
20241014,184600,1613385250,25600,25600,25600,25600,0
20241014,184500,1613385250,25600,25600,25600,25600,0
20241014,184400,1613385250,25600,25600,25600,25600,0
20241014,184300,1613385250,25600,25600,25600,25600,0
20241014,184200,1613385250,25600,25600,25600,25600,0
20241014,184100,1613385250,25600,25600,25600,25600,2845
20241014,184000,1613385250,25600,25600,25600,25600,0
20241014,183900,1613385250,25600,25600,25600,25600,0
20241014,183800,1613385250,25600,25600,25600,25600,0
20241014,183700,1613385250,25600,25600,25600,25600,0
20241014,183600,1613385250,25600,25600,25600,25600,0
20241014,183500,1613385250,25600,25600,25600,25600,0
20241014,183400,1613385250,25600,25600,25600,25600,0
20241014,183300,1613385250,25600,25600,25600,25600,0
20241014,183200,1613385250,25600,25600,25600,25600,0
20241014,183100,1613385250,25600,25600,25600,25600,0
20241014,183000,1613385250,25600,25600,25600,25600,0
20241014,182900,1613385250,25600,25600,25600,25600,0
20241014,182800,1613385250,25600,25600,25600,25600,0
20241014,182700,1613385250,25600,25600,25600,25600,0
20241014,182600,1613385250,25600,25600,25600,25600,0
20241014,182500,1613385250,25600,25600,25600,25600,0
20241014,182400,1613385250,25600,25600,25600,25600,0
20241014,182300,1613385250,25600,25600,25600,25600,0
20241014,182200,1613385250,25600,25600,25600,25600,0
20241014,182100,1613385250,25600,25600,25600,25600,0
20241014,182000,1613385250,25600,25600,25600,25600,0
20241014,181900,1613385250,25600,25600,25600,25600,0
20241014,181800,1613385250,25600,25600,25600,25600,0
20241014,181700,1613385250,25600,25600,25600,25600,0
20241014,181600,1613385250,25600,25600,25600,25600,0
20241014,181500,1613385250,25600,25600,25600,25600,0
20241014,181400,1613385250,25600,25600,25600,25600,0
20241014,181300,1613385250,25600,25600,25600,25600,0
20241014,181200,1613385250,25600,25600,25600,25600,0
20241014,181100,1613385250,25600,25600,25600,25600,2845
20241014,181000,1613385250,25600,25600,25600,25600,0
20241014,180900,1613385250,25600,25600,25600,25600,0
20241014,180800,1613385250,25600,25600,25600,25600,0
20241014,180700,1613385250,25600,25600,25600,25600,0
20241014,180600,1613385250,25600,25600,25600,25600,0
20241014,180500,1613385250,25600,25600,25600,25600,0
20241014,180400,1613385250,25600,25600,25600,25600,0
20241014,180300,1613385250,25600,25600,25600,25600,0
20241014,180200,1613385250,25600,25600,25600,25600,0
20241014,180100,1613385250,25600,25600,25600,25600,0
20241014,180000,1613385250,25600,25600,25600,25600,0
20241014,175900,1613385250,25600,25600,25600,25600,0
20241014,175800,1613385250,25600,25600,25600,25600,0
20241014,175700,1613385250,25600,25600,25600,25600,0
20241014,175600,1613385250,25600,25600,25600,25600,0
20241014,175500,1613385250,25600,25600,25600,25600,0
20241014,175400,1613385250,25600,25600,25600,25600,0
20241014,175300,1613385250,25600,25600,25600,25600,0
20241014,175200,1613385250,25600,25600,25600,25600,0
20241014,175100,1613385250,25600,25600,25600,25600,0
20241014,175000,1613385250,25600,25600,25600,25600,0
20241014,174900,1613385250,25600,25600,25600,25600,0
20241014,174800,1613385250,25600,25600,25600,25600,0
20241014,174700,1613385250,25600,25600,25600,25600,0
20241014,174600,1613385250,25600,25600,25600,25600,0
20241014,174500,1613385250,25600,25600,25600,25600,0
20241014,174400,1613385250,25600,25600,25600,25600,0
20241014,174300,1613385250,25600,25600,25600,25600,0
20241014,174200,1613385250,25600,25600,25600,25600,0
20241014,174100,1613385250,25600,25600,25600,25600,2845
20241014,174000,1613385250,25600,25600,25600,25600,0
20241014,173900,1613385250,25600,25600,25600,25600,0
20241014,173800,1613385250,25600,25600,25600,25600,0
20241014,173700,1613385250,25600,25600,25600,25600,0
20241014,173600,1613385250,25600,25600,25600,25600,0
20241014,173500,1613385250,25600,25600,25600,25600,0
20241014,173400,1613385250,25600,25600,25600,25600,0
20241014,173300,1613385250,25600,25600,25600,25600,0
20241014,173200,1613385250,25600,25600,25600,25600,0
20241014,173100,1613385250,25600,25600,25600,25600,0
20241014,173000,1613385250,25600,25600,25600,25600,0
20241014,172900,1613385250,25600,25600,25600,25600,0
20241014,172800,1613385250,25600,25600,25600,25600,0
20241014,172700,1613385250,25600,25600,25600,25600,0
20241014,172600,1613385250,25600,25600,25600,25600,0
20241014,172500,1613385250,25600,25600,25600,25600,0
20241014,172400,1613385250,25600,25600,25600,25600,0
20241014,172300,1613385250,25600,25600,25600,25600,0
20241014,172200,1613385250,25600,25600,25600,25600,0
20241014,172100,1613385250,25600,25600,25600,25600,0
20241014,172000,1613385250,25600,25600,25600,25600,0
20241014,171900,1613385250,25600,25600,25600,25600,0
20241014,171800,1613385250,25600,25600,25600,25600,0
20241014,171700,1613385250,25600,25600,25600,25600,0
20241014,171600,1613385250,25600,25600,25600,25600,0
20241014,171500,1613385250,25600,25600,25600,25600,0
20241014,171400,1613385250,25600,25600,25600,25600,0
20241014,171300,1613385250,25600,25600,25600,25600,0
20241014,171200,1613385250,25600,25600,25600,25600,0
20241014,171100,1613385250,25600,25600,25600,25600,2845
20241014,171000,1613385250,25600,25600,25600,25600,0
20241014,170900,1613385250,25600,25600,25600,25600,0
20241014,170800,1613385250,25600,25600,25600,25600,0
20241014,170700,1613385250,25600,25600,25600,25600,0
20241014,170600,1613385250,25600,25600,25600,25600,0
20241014,170500,1613385250,25600,25600,25600,25600,0
20241014,170400,1613385250,25600,25600,25600,25600,0
20241014,170300,1613385250,25600,25600,25600,25600,0
20241014,170200,1613385250,25600,25600,25600,25600,0
20241014,170100,1613385250,25600,25600,25600,25600,0
20241014,170000,1613385250,25600,25600,25600,25600,0
20241014,165900,1613385250,25600,25600,25600,25600,0
20241014,165800,1613385250,25600,25600,25600,25600,0
20241014,165700,1613385250,25600,25600,25600,25600,0
20241014,165600,1613385250,25600,25600,25600,25600,0
20241014,165500,1613385250,25600,25600,25600,25600,0
20241014,165400,1613385250,25600,25600,25600,25600,0
20241014,165300,1613385250,25600,25600,25600,25600,0
20241014,165200,1613385250,25600,25600,25600,25600,0
20241014,165100,1613385250,25600,25600,25600,25600,0
20241014,165000,1613385250,25600,25600,25600,25600,0
20241014,164900,1613385250,25600,25600,25600,25600,0
20241014,164800,1613385250,25600,25600,25600,25600,0
20241014,164700,1613385250,25600,25600,25600,25600,0
20241014,164600,1613385250,25600,25600,25600,25600,0
20241014,164500,1613385250,25600,25600,25600,25600,0
20241014,164400,1613385250,25600,25600,25600,25600,0
20241014,164300,1613385250,25600,25600,25600,25600,0
20241014,164200,1613385250,25600,25600,25600,25600,0
20241014,164100,1613385250,25600,25600,25600,25600,2845
20241014,164000,1613385250,25600,25600,25600,25600,0
20241014,163900,1613385250,25600,25600,25600,25600,0
20241014,163800,1613385250,25600,25600,25600,25600,0
20241014,163700,1613385250,25600,25600,25600,25600,0
20241014,163600,1613385250,25600,25600,25600,25600,0
20241014,163500,1613385250,25600,25600,25600,25600,0
20241014,163400,1613385250,25600,25600,25600,25600,0
20241014,163300,1613385250,25600,25600,25600,25600,0
20241014,163200,1613385250,25600,25600,25600,25600,0
20241014,163100,1613385250,25600,25600,25600,25600,0
20241014,163000,1613385250,25600,25600,25600,25600,0
20241014,162900,1613385250,25600,25600,25600,25600,0
20241014,162800,1613385250,25600,25600,25600,25600,0
20241014,162700,1613385250,25600,25600,25600,25600,0
20241014,162600,1613385250,25600,25600,25600,25600,0
20241014,162500,1613385250,25600,25600,25600,25600,0
20241014,162400,1613385250,25600,25600,25600,25600,0
20241014,162300,1613385250,25600,25600,25600,25600,0
20241014,162200,1613385250,25600,25600,25600,25600,0
20241014,162100,1613385250,25600,25600,25600,25600,0
20241014,162000,1613385250,25600,25600,25600,25600,0
20241014,161900,1613385250,25600,25600,25600,25600,0
20241014,161800,1613385250,25600,25600,25600,25600,0
20241014,161700,1613385250,25600,25600,25600,25600,0
20241014,161600,1613385250,25600,25600,25600,25600,0
20241014,161500,1613385250,25600,25600,25600,25600,0
20241014,161400,1613385250,25600,25600,25600,25600,0
20241014,161300,1613385250,25600,25600,25600,25600,0
20241014,161200,1613385250,25600,25600,25600,25600,0
20241014,161100,1613385250,25600,25600,25600,25600,2845
20241014,161000,1613385250,25600,25600,25600,25600,0
20241014,160900,1613385250,25600,25600,25600,25600,0
20241014,160800,1613385250,25600,25600,25600,25600,0
20241014,160700,1613385250,25600,25600,25600,25600,0
20241014,160600,1613385250,25600,25600,25600,25600,0
20241014,160500,1613385250,25600,25600,25600,25600,0
20241014,160400,1613385250,25600,25600,25600,25600,0
20241014,160300,1613385250,25600,25600,25600,25600,0
20241014,160200,1613385250,25600,25600,25600,25600,0
20241014,160100,1613385250,25600,25600,25600,25600,0
20241014,160000,1613385250,25600,25600,25600,25600,0
20241014,155900,1613385250,25600,25600,25600,25600,0
20241014,155800,1613385250,25600,25600,25600,25600,0
20241014,155700,1613385250,25600,25600,25600,25600,0
20241014,155600,1613385250,25600,25600,25600,25600,0
20241014,155500,1613385250,25600,25600,25600,25600,0
20241014,155400,1613385250,25600,25600,25600,25600,0
20241014,155300,1613385250,25600,25600,25600,25600,0
20241014,155200,1613385250,25600,25600,25600,25600,0
20241014,155100,1613385250,25600,25600,25600,25600,0
20241014,155000,1613385250,25600,25600,25600,25600,0
20241014,154900,1613385250,25600,25600,25600,25600,0
20241014,154800,1613385250,25600,25600,25600,25600,0
20241014,154700,1613385250,25600,25600,25600,25600,0
20241014,154600,1613385250,25600,25600,25600,25600,0
20241014,154500,1613385250,25600,25600,25600,25600,0
20241014,154400,1613385250,25600,25600,25600,25600,0
20241014,154300,1613385250,25600,25600,25600,25600,0
20241014,154200,1613385250,25600,25600,25600,25600,0
20241014,154100,1613385250,25600,25600,25600,25600,2845
20241014,154000,1613385250,25600,25600,25600,25600,0
20241014,153900,1613385250,25600,25600,25600,25600,0
20241014,153800,1613385250,25600,25600,25600,25600,0
20241014,153700,1613385250,25600,25600,25600,25600,0
20241014,153600,1613385250,25600,25600,25600,25600,0
20241014,153500,1613385250,25600,25600,25600,25600,0
20241014,153400,1613385250,25600,25600,25600,25600,0
20241014,153300,1613385250,25600,25600,25600,25600,0
20241014,153200,1613385250,25600,25600,25600,25600,0
20241014,153100,1613385250,25600,25600,25600,25600,0
20241014,153000,1613385250,25600,25600,25600,25600,2845
20241014,152900,1540553250,25750,25750,25750,25750,0
20241014,152800,1540553250,25750,25750,25750,25750,0
20241014,152700,1540553250,25750,25750,25750,25750,0
20241014,152600,1540553250,25750,25750,25750,25750,0
20241014,152500,1540553250,25750,25750,25750,25750,0
20241014,152400,1540553250,25750,25750,25750,25750,0
20241014,152300,1540553250,25750,25750,25750,25750,0
20241014,152200,1540553250,25750,25750,25750,25750,0
20241014,152100,1540553250,25750,25750,25750,25750,0
20241014,152000,1540553250,25750,25750,25750,25750,0
20241014,151900,1540553250,25750,25700,25750,25650,69
20241014,151800,1538778450,25750,25750,25750,25700,149
20241014,151700,1534945150,25750,25750,25750,25650,675
20241014,151600,1517581100,25750,25700,25750,25700,60
20241014,151500,1516036600,25700,25700,25700,25700,98
20241014,151400,1513518000,25700,25750,25750,25700,188
20241014,151300,1508680700,25750,25750,25750,25750,20
20241014,151200,1508165700,25750,25700,25750,25700,235
20241014,151100,1502115200,25700,25700,25700,25700,232
20241014,151000,1496152800,25700,25700,25700,25700,91
20241014,150900,1493814100,25700,25700,25700,25700,73
20241014,150800,1491938000,25700,25700,25700,25700,0
20241014,150700,1491938000,25700,25700,25700,25700,64
20241014,150600,1490293200,25750,25750,25750,25750,30
20241014,150500,1489520700,25750,25700,25750,25700,465
20241014,150400,1477570100,25700,25700,25700,25700,93
20241014,150300,1475180000,25650,25650,25700,25650,94
20241014,150200,1472768850,25700,25700,25700,25700,70
20241014,150100,1470969850,25700,25700,25700,25700,98
20241014,150000,1468451250,25650,25650,25650,25650,1
20241014,145900,1468425600,25700,25650,25700,25650,43
20241014,145800,1467322550,25650,25650,25650,25600,312
20241014,145700,1459325750,25650,25650,25650,25650,84
20241014,145600,1457171150,25650,25650,25650,25650,210
20241014,145500,1451784650,25650,25650,25650,25650,16
20241014,145400,1451374250,25650,25750,25750,25650,212
20241014,145300,1445936250,25750,25700,25750,25550,595
20241014,145200,1430646000,25700,25700,25700,25700,274
20241014,145100,1423604200,25700,25700,25750,25500,569
20241014,145000,1409038600,25700,25700,25750,25700,768
20241014,144900,1389271750,25700,25650,25750,25650,1204
20241014,144800,1358329450,25700,25550,25700,25550,223
20241014,144700,1352613500,25600,25550,25650,25550,1169
20241014,144600,1322666500,25600,25450,25600,25450,1088
20241014,144500,1294897700,25500,25500,25500,25500,0
20241014,144400,1294897700,25500,25450,25500,25450,133
20241014,144300,1291506800,25450,25500,25500,25450,44
20241014,144200,1290386300,25500,25550,25600,25500,43
20241014,144100,1289289550,25550,25550,25550,25550,80
20241014,144000,1287245550,25550,25550,25550,25550,70
20241014,143900,1285457050,25600,25600,25600,25600,88
20241014,143800,1283204250,25550,25450,25550,25450,1177
20241014,143700,1253174400,25450,25400,25450,25400,280
20241014,143600,1246048800,25400,25300,25400,25250,1121
20241014,143500,1217644900,25200,25200,25200,25200,1222
20241014,143400,1186850500,25350,25350,25350,25350,0
20241014,143300,1186850500,25350,25300,25350,25300,100
20241014,143200,1184318950,25300,25300,25300,25050,1046
20241014,143100,1157989350,25350,25350,25350,25350,12
20241014,143000,1157685150,25350,25350,25350,25350,10
20241014,142900,1157431650,25350,25350,25350,25350,0
20241014,142800,1157431650,25350,25350,25350,25350,49
20241014,142700,1156189500,25350,25400,25400,25350,289
20241014,142600,1148852400,25400,25450,25450,25400,286
20241014,142500,1141574750,25450,25450,25500,25450,18
20241014,142400,1141116300,25450,25450,25450,25450,9
20241014,142300,1140887250,25500,25500,25500,25500,0
20241014,142200,1140887250,25500,25500,25500,25500,53
20241014,142100,1139535750,25500,25500,25500,25500,1
20241014,142000,1139510250,25500,25500,25500,25500,0
20241014,141900,1139510250,25500,25500,25500,25500,15
20241014,141800,1139127750,25500,25500,25500,25500,2
20241014,141700,1139076750,25500,25500,25500,25500,11
20241014,141600,1138796250,25500,25500,25500,25500,2
20241014,141500,1138745250,25450,25450,25450,25450,0
20241014,141400,1138745250,25450,25450,25450,25450,0
20241014,141300,1138745250,25450,25500,25550,25450,151
20241014,141200,1134889900,25450,25400,25450,25400,3
20241014,141100,1134813600,25400,25400,25400,25400,1
20241014,141000,1134788200,25450,25450,25450,25450,0
20241014,140900,1134788200,25450,25450,25450,25450,2
20241014,140800,1134737300,25500,25500,25500,25500,113
20241014,140700,1131855800,25500,25500,25500,25500,3
20241014,140600,1131779300,25550,25550,25550,25550,7
20241014,140500,1131600450,25500,25450,25500,25450,578
20241014,140400,1116877100,25400,25400,25400,25400,10
20241014,140300,1116623100,25400,25400,25400,25400,0
20241014,140200,1116623100,25400,25400,25400,25400,10
20241014,140100,1116369100,25450,25450,25450,25450,0
20241014,140000,1116369100,25450,25450,25450,25450,1
20241014,135900,1116343650,25350,25350,25400,25350,84
20241014,135800,1114214100,25450,25400,25450,25400,100
20241014,135700,1111671800,25450,25450,25450,25450,0
20241014,135600,1111671800,25450,25450,25450,25450,0
20241014,135500,1111671800,25450,25450,25450,25450,47
20241014,135400,1110475650,25450,25450,25450,25450,2
20241014,135300,1110424750,25400,25400,25400,25400,0
20241014,135200,1110424750,25400,25400,25400,25400,0
20241014,135100,1110424750,25400,25400,25400,25400,0
20241014,135000,1110424750,25400,25400,25400,25400,0
20241014,134900,1110424750,25400,25350,25400,25350,54
20241014,134800,1109055650,25450,25450,25450,25450,1
20241014,134700,1109030200,25300,25350,25450,25300,1126
20241014,134600,1080381950,25400,25400,25400,25400,150
20241014,134500,1076571950,25300,25450,25450,25300,335
20241014,134400,1068083700,25450,25350,25450,25350,257
20241014,134300,1061560700,25350,25350,25350,25350,13
20241014,134200,1061231150,25350,25350,25350,25350,0
20241014,134100,1061231150,25350,25300,25350,25300,8
20241014,134000,1061028650,25350,25350,25350,25350,0
20241014,133900,1061028650,25350,25250,25350,25250,593
20241014,133800,1046041000,25250,25250,25250,25250,0
20241014,133700,1046041000,25250,25250,25250,25250,0
20241014,133600,1046041000,25250,25250,25250,25250,188
20241014,133500,1041294000,25250,25250,25250,25250,0
20241014,133400,1041294000,25250,25200,25250,25200,14
20241014,133300,1040940550,25250,25250,25250,25250,0
20241014,133200,1040940550,25250,25250,25250,25250,0
20241014,133100,1040940550,25250,25250,25250,25250,150
20241014,133000,1037153050,25250,25250,25250,25250,0
20241014,132900,1037153050,25250,25250,25250,25250,0
20241014,132800,1037153050,25250,25250,25250,25250,4
20241014,132700,1037052050,25250,25200,25250,25150,11
20241014,132600,1036774850,25200,25200,25200,25200,0
20241014,132500,1036774850,25200,25200,25200,25200,60
20241014,132400,1035262850,25200,25200,25200,25200,0
20241014,132300,1035262850,25200,25200,25200,25200,0
20241014,132200,1035262850,25200,25200,25200,25200,20
20241014,132100,1034758850,25200,25200,25200,25200,0
20241014,132000,1034758850,25200,25200,25200,25200,0
20241014,131900,1034758850,25200,25200,25200,25200,0
20241014,131800,1034758850,25200,25200,25200,25200,0
20241014,131700,1034758850,25200,25200,25200,25200,0
20241014,131600,1034758850,25200,25200,25200,25200,20
20241014,131500,1034254850,25200,25200,25200,25200,200
20241014,131400,1029214850,25150,25150,25150,25150,310
20241014,131300,1021418350,25150,25150,25150,25150,0
20241014,131200,1021418350,25150,25150,25150,25150,1
20241014,131100,1021393200,25150,25150,25150,25150,20
20241014,131000,1020890200,25150,25150,25150,25150,41
20241014,130900,1019859050,25050,25050,25050,25050,0
20241014,130800,1019859050,25050,25050,25050,25050,3
20241014,130700,1019783900,25000,25100,25100,25000,424
20241014,130600,1009180000,25050,25050,25050,25050,0
20241014,130500,1009180000,25050,25050,25050,25050,0
20241014,130400,1009180000,25050,25050,25050,25050,0
20241014,130300,1009180000,25050,25050,25050,25050,0
20241014,130200,1009180000,25050,25050,25050,25050,500
20241014,130100,996655000,25050,25050,25050,25050,0
20241014,130000,996655000,25050,25050,25050,25050,0
20241014,125900,996655000,25050,25100,25100,25050,15
20241014,125800,996279000,25150,25150,25150,25150,4
20241014,125700,996178400,25150,25150,25150,25150,1
20241014,125600,996153250,25150,25150,25150,25150,0
20241014,125500,996153250,25150,25150,25150,25150,1
20241014,125400,996128100,25150,25150,25150,25150,0
20241014,125300,996128100,25150,25150,25150,25150,0
20241014,125200,996128100,25150,25150,25150,25150,10
20241014,125100,995876600,25150,25150,25150,25150,0
20241014,125000,995876600,25150,25150,25150,25150,3
20241014,124900,995801150,25150,25100,25150,25100,49
20241014,124800,994571050,25100,25100,25100,25100,10
20241014,124700,994320050,25150,25150,25150,25150,0
20241014,124600,994320050,25150,25150,25150,25150,0
20241014,124500,994320050,25150,25150,25150,25150,0
20241014,124400,994320050,25150,25150,25150,25150,3
20241014,124300,994244600,25150,25150,25150,25150,16
20241014,124200,993842200,25150,25150,25150,25150,0
20241014,124100,993842200,25150,25150,25150,25150,0
20241014,124000,993842200,25150,25150,25150,25150,0
20241014,123900,993842200,25150,25150,25150,25150,0
20241014,123800,993842200,25150,25150,25150,25150,7
20241014,123700,993666150,25150,25150,25150,25150,0
20241014,123600,993666150,25150,25150,25150,25150,1
20241014,123500,993641000,25150,25150,25150,25150,2
20241014,123400,993590700,25050,25050,25050,25050,0
20241014,123300,993590700,25050,25050,25050,25050,0
20241014,123200,993590700,25050,25050,25050,25050,0
20241014,123100,993590700,25050,25050,25050,25050,48
20241014,123000,992388300,25000,25000,25000,25000,0
20241014,122900,992388300,25000,25100,25100,25000,502
20241014,122800,979813100,25200,25200,25200,25200,229
20241014,122700,974042300,25200,25200,25200,25200,0
20241014,122600,974042300,25200,25200,25200,25200,0
20241014,122500,974042300,25200,25100,25200,25050,122
20241014,122400,970984850,25100,25100,25100,25100,203
20241014,122300,965889550,25100,25100,25100,25100,0
20241014,122200,965889550,25100,25150,25150,25100,400
20241014,122100,955844550,25150,25150,25150,25150,0
20241014,122000,955844550,25150,25150,25150,25150,130
20241014,121900,952575050,25150,25150,25150,25150,40
20241014,121800,951569050,25200,25200,25200,25200,39
20241014,121700,950586250,25150,25150,25150,25150,0
20241014,121600,950586250,25150,25200,25200,25150,78
20241014,121500,948623750,25200,25200,25200,25200,51
20241014,121400,947338550,25200,25200,25200,25200,95
20241014,121300,944944550,25200,25200,25200,25200,5
20241014,121200,944818550,25200,25200,25200,25200,5
20241014,121100,944692550,25150,25200,25200,25150,72
20241014,121000,942880700,25200,25200,25200,25200,0
20241014,120900,942880700,25200,25200,25200,25200,9
20241014,120800,942653900,25250,25250,25250,25250,0
20241014,120700,942653900,25250,25200,25250,25200,50
20241014,120600,941393550,25150,25200,25200,25150,10
20241014,120500,941141800,25200,25200,25200,25200,17
20241014,120400,940713400,25200,25200,25200,25200,2
20241014,120300,940663000,25200,25200,25200,25200,0
20241014,120200,940663000,25200,25200,25200,25200,0
20241014,120100,940663000,25200,25200,25200,25200,50
20241014,120000,939403000,25200,25200,25200,25200,10
20241014,115900,939151000,25200,25200,25200,25200,0
20241014,115800,939151000,25200,25200,25200,25200,0
20241014,115700,939151000,25200,25200,25200,25200,0
20241014,115600,939151000,25200,25200,25200,25200,20
20241014,115500,938647000,25200,25200,25200,25200,0
20241014,115400,938647000,25200,25200,25200,25200,1
20241014,115300,938621800,25200,25200,25200,25200,0
20241014,115200,938621800,25200,25200,25200,25200,10
20241014,115100,938369800,25200,25200,25200,25200,0
20241014,115000,938369800,25200,25200,25200,25200,0
20241014,114900,938369800,25200,25200,25200,25200,0
20241014,114800,938369800,25200,25200,25200,25200,0
20241014,114700,938369800,25200,25200,25200,25200,0
20241014,114600,938369800,25200,25200,25200,25200,0
20241014,114500,938369800,25200,25200,25200,25200,0
20241014,114400,938369800,25200,25200,25200,25200,0
20241014,114300,938369800,25200,25200,25200,25200,95
20241014,114200,935975800,25200,25200,25200,25200,107
20241014,114100,933279400,25200,25200,25200,25200,0
20241014,114000,933279400,25200,25200,25200,25200,0
20241014,113900,933279400,25200,25200,25200,25200,29
20241014,113800,932548600,25200,25200,25200,25200,396
20241014,113700,922569400,25200,25200,25200,25200,100
20241014,113600,920049400,25250,25250,25250,25250,13
20241014,113500,919721150,25250,25250,25250,25250,27
20241014,113400,919039400,25250,25250,25250,25250,0
20241014,113300,919039400,25250,25250,25250,25250,237
20241014,113200,913055150,25250,25250,25250,25250,0
20241014,113100,913055150,25250,25250,25250,25250,0
20241014,113000,913055150,25250,25250,25250,25250,4
20241014,112900,912954150,25250,25250,25250,25250,155
20241014,112800,909040400,25250,25250,25250,25250,0
20241014,112700,909040400,25250,25250,25250,25250,100
20241014,112600,906515400,25250,25250,25250,25250,82
20241014,112500,904444900,25250,25250,25250,25250,0
20241014,112400,904444900,25250,25200,25250,25200,19
20241014,112300,903965350,25200,25200,25200,25200,19
20241014,112200,903486550,25200,25200,25200,25200,267
20241014,112100,896758150,25200,25200,25200,25200,9
20241014,112000,896531350,25200,25200,25200,25200,118
20241014,111900,893557750,25300,25250,25300,25200,343
20241014,111800,884897000,25250,25250,25250,25250,0
20241014,111700,884897000,25250,25250,25250,25250,2
20241014,111600,884846500,25250,25250,25250,25250,48
20241014,111500,883634500,25300,25300,25300,25300,0
20241014,111400,883634500,25300,25300,25300,25300,5
20241014,111300,883508000,25250,25250,25250,25250,0
20241014,111200,883508000,25250,25250,25250,25250,0
20241014,111100,883508000,25250,25250,25250,25250,47
20241014,111000,882321250,25250,25250,25250,25250,0
20241014,110900,882321250,25250,25250,25250,25250,0
20241014,110800,882321250,25250,25250,25250,25250,0
20241014,110700,882321250,25250,25150,25250,25150,367
20241014,110600,873057500,25200,25200,25200,25200,0
20241014,110500,873057500,25200,25200,25200,25200,0
20241014,110400,873057500,25200,25200,25200,25200,0
20241014,110300,873057500,25200,25150,25200,25150,249
20241014,110200,866783850,25200,25150,25200,25150,21
20241014,110100,866255650,25150,25200,25200,25150,90
20241014,110000,863987700,25250,25250,25250,25250,2
20241014,105900,863937200,25200,25200,25200,25200,6
20241014,105800,863786000,25200,25200,25200,25200,0
20241014,105700,863786000,25200,25200,25200,25200,0
20241014,105600,863786000,25200,25200,25200,25200,88
20241014,105500,861568400,25200,25200,25200,25200,15
20241014,105400,861190400,25200,25200,25200,25200,1
20241014,105300,861165200,25200,25200,25200,25200,0
20241014,105200,861165200,25200,25200,25200,25200,12
20241014,105100,860862800,25250,25200,25250,25200,2
20241014,105000,860812350,25250,25250,25250,25250,1
20241014,104900,860787100,25150,25150,25150,25150,0
20241014,104800,860787100,25150,25150,25150,25150,50
20241014,104700,859529600,25200,25200,25200,25200,0
20241014,104600,859529600,25200,25200,25200,25200,5
20241014,104500,859403600,25150,25150,25150,25150,5
20241014,104400,859277850,25200,25300,25300,25200,186
20241014,104300,854590150,25350,25350,25350,25350,0
20241014,104200,854590150,25350,25350,25350,25350,161
20241014,104100,850508800,25350,25350,25350,25350,75
20241014,104000,848607550,25300,25250,25300,25250,300
20241014,103900,841018450,25200,25150,25200,25150,15
20241014,103800,840640700,25150,25150,25150,25150,171
20241014,103700,836340050,25100,25000,25100,25000,36
20241014,103600,835439550,24950,25000,25100,24950,4245
20241014,103500,729314300,24950,24950,25000,24950,134
20241014,103400,725968350,24900,24900,24900,24900,0
20241014,103300,725968350,24900,24950,25000,24900,902
20241014,103200,703430250,24950,24950,24950,24950,10
20241014,103100,703180750,24900,24900,24900,24900,0
20241014,103000,703180750,24900,24900,24900,24900,22
20241014,102900,702632950,24900,24900,24950,24900,34
20241014,102800,701786100,24950,24950,24950,24950,20
20241014,102700,701287100,24950,24950,24950,24950,20
20241014,102600,700788100,24950,24950,24950,24950,101
20241014,102500,698268150,25000,25000,25000,25000,1
20241014,102400,698243150,25000,25100,25100,25000,103
20241014,102300,695668050,25000,25000,25000,25000,0
20241014,102200,695668050,25000,25000,25000,25000,760
20241014,102100,676668050,24950,24950,24950,24950,0
20241014,102000,676668050,24950,24950,24950,24950,21
20241014,101900,676144100,24950,24950,24950,24950,54
20241014,101800,674796800,24900,24950,24950,24900,98
20241014,101700,672355400,25000,25000,25000,25000,86
20241014,101600,670205400,25050,25000,25050,25000,103
20241014,101500,667630350,25050,25050,25050,25050,3
20241014,101400,667555200,25000,25000,25000,25000,31
20241014,101300,666780200,25000,25200,25200,25000,211
20241014,101200,661473000,25000,24950,25000,24950,311
20241014,101100,653713050,25000,25000,25000,25000,99
20241014,101000,651238050,25000,25000,25000,25000,400
20241014,100900,641238050,25000,25000,25000,25000,52
20241014,100800,639938050,25150,25100,25150,25100,116
20241014,100700,637025950,25050,25000,25050,25000,85
20241014,100600,634898200,25050,25050,25050,25050,40
20241014,100500,633896200,25050,25100,25100,25050,22
20241014,100400,633344500,25100,25100,25100,25100,1
20241014,100300,633319400,25000,25000,25000,25000,36
20241014,100200,632419400,25000,25000,25000,25000,65
20241014,100100,630794400,25000,24950,25000,24950,1888
20241014,100000,583595850,25000,24900,25000,24900,174
20241014,095900,579245950,24900,24900,24900,24900,203
20241014,095800,574191250,24950,24950,24950,24950,124
20241014,095700,571097450,24950,24950,24950,24950,89
20241014,095600,568876900,24950,24950,24950,24950,10
20241014,095500,568627400,24950,25000,25000,24950,285
20241014,095400,561514750,24950,24950,24950,24950,20
20241014,095300,561015750,24950,24950,24950,24950,0
20241014,095200,561015750,24950,24950,24950,24950,92
20241014,095100,558720350,24950,24900,24950,24850,190
20241014,095000,553994600,24850,24800,24850,24800,1495
20241014,094900,516844350,24850,24950,24950,24850,991
20241014,094800,492194950,24900,24950,24950,24900,464
20241014,094700,480634350,25000,25000,25000,24950,231
20241014,094600,474864350,25100,24950,25100,24950,199
20241014,094500,469899150,25000,25100,25100,25000,84
20241014,094400,467798050,25050,25050,25100,25050,196
20241014,094300,462888050,25050,25000,25050,25000,15
20241014,094200,462512800,25000,24950,25000,24950,267
20241014,094100,455843800,24950,25050,25050,24850,2241
20241014,094000,399912050,25050,25150,25150,25050,2683
20241014,093900,332533250,25200,25250,25250,25200,2398
20241014,093800,272098750,25250,25250,25250,25250,40
20241014,093700,271088750,25200,25200,25200,25200,0
20241014,093600,271088750,25200,25200,25200,25200,0
20241014,093500,271088750,25200,25250,25250,25200,274
20241014,093400,264174800,25250,25250,25250,25250,16
20241014,093300,263770800,25250,25250,25300,25250,59
20241014,093200,262279050,25300,25250,25300,25250,119
20241014,093100,259273800,25250,25250,25250,25200,325
20241014,093000,251072550,25250,25250,25250,25250,189
20241014,092900,246300300,25250,25250,25250,25250,200
20241014,092800,241250300,25300,25300,25300,25300,51
20241014,092700,239960000,25250,25250,25250,25250,15
20241014,092600,239581250,25250,25250,25250,25250,135
20241014,092500,236172500,25250,25250,25250,25250,67
20241014,092400,234480750,25250,25250,25250,25250,73
20241014,092300,232637500,25250,25250,25250,25250,417
20241014,092200,222108250,25300,25300,25300,25300,51
20241014,092100,220817950,25300,25300,25300,25300,101
20241014,092000,218262650,25300,25300,25300,25300,23
20241014,091900,217680750,25300,25300,25300,25300,254
20241014,091800,211254550,25300,25350,25350,25300,373
20241014,091700,201813950,25300,25300,25300,25300,368
20241014,091600,192503550,25300,25350,25350,25300,311
20241014,091500,184632750,25350,25400,25400,25350,51
20241014,091400,183339850,25350,25400,25400,25350,531
20241014,091300,169878500,25350,25300,25350,25250,114
20241014,091200,166992650,25250,25250,25250,25250,49
20241014,091100,165755400,25250,25250,25250,25250,126
20241014,091000,162573900,25250,25250,25250,25200,978
20241014,090900,137920000,25250,25500,25500,25250,1663
20241014,090800,95757550,25500,25600,25600,25500,86
20241014,090700,93564050,25500,25450,25500,25450,19
20241014,090600,93080400,25650,25450,25650,25450,140
20241014,090500,89499400,25450,25650,25650,25450,122
20241014,090400,86390750,25650,25550,25650,25500,1104
20241014,090300,58231350,25550,25550,25700,25550,133
20241014,090200,54818300,25550,25700,25700,25550,254
20241014,090100,48325450,25700,25500,25800,25500,600
20241014,090000,32956300,25500,25650,25650,25500,1290