stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,213600,7026593350,26950,26950,26950,26950,16977
20241016,213500,7026593350,26950,26950,26950,26950,0
20241016,213400,7026593350,26950,26950,26950,26950,0
20241016,213300,7026593350,26950,26950,26950,26950,0
20241016,213200,7026593350,26950,26950,26950,26950,0
20241016,213100,7026593350,26950,26950,26950,26950,0
20241016,213000,7026593350,26950,26950,26950,26950,0
20241016,212900,7026593350,26950,26950,26950,26950,0
20241016,212800,7026593350,26950,26950,26950,26950,0
20241016,212700,7026593350,26950,26950,26950,26950,0
20241016,212600,7026593350,26950,26950,26950,26950,0
20241016,212500,7026593350,26950,26950,26950,26950,0
20241016,212400,7026593350,26950,26950,26950,26950,0
20241016,212300,7026593350,26950,26950,26950,26950,0
20241016,212200,7026593350,26950,26950,26950,26950,0
20241016,212100,7026593350,26950,26950,26950,26950,0
20241016,212000,7026593350,26950,26950,26950,26950,0
20241016,211900,7026593350,26950,26950,26950,26950,0
20241016,211800,7026593350,26950,26950,26950,26950,0
20241016,211700,7026593350,26950,26950,26950,26950,0
20241016,211600,7026593350,26950,26950,26950,26950,0
20241016,211500,7026593350,26950,26950,26950,26950,0
20241016,211400,7026593350,26950,26950,26950,26950,0
20241016,211300,7026593350,26950,26950,26950,26950,0
20241016,211200,7026593350,26950,26950,26950,26950,0
20241016,211100,7026593350,26950,26950,26950,26950,0
20241016,211000,7026593350,26950,26950,26950,26950,0
20241016,210900,7026593350,26950,26950,26950,26950,0
20241016,210800,7026593350,26950,26950,26950,26950,0
20241016,210700,7026593350,26950,26950,26950,26950,0
20241016,210600,7026593350,26950,26950,26950,26950,16977
20241016,210500,7026593350,26950,26950,26950,26950,0
20241016,210400,7026593350,26950,26950,26950,26950,0
20241016,210300,7026593350,26950,26950,26950,26950,0
20241016,210200,7026593350,26950,26950,26950,26950,0
20241016,210100,7026593350,26950,26950,26950,26950,0
20241016,210000,7026593350,26950,26950,26950,26950,0
20241016,205900,7026593350,26950,26950,26950,26950,0
20241016,205800,7026593350,26950,26950,26950,26950,0
20241016,205700,7026593350,26950,26950,26950,26950,0
20241016,205600,7026593350,26950,26950,26950,26950,0
20241016,205500,7026593350,26950,26950,26950,26950,0
20241016,205400,7026593350,26950,26950,26950,26950,0
20241016,205300,7026593350,26950,26950,26950,26950,0
20241016,205200,7026593350,26950,26950,26950,26950,0
20241016,205100,7026593350,26950,26950,26950,26950,0
20241016,205000,7026593350,26950,26950,26950,26950,0
20241016,204900,7026593350,26950,26950,26950,26950,0
20241016,204800,7026593350,26950,26950,26950,26950,0
20241016,204700,7026593350,26950,26950,26950,26950,0
20241016,204600,7026593350,26950,26950,26950,26950,0
20241016,204500,7026593350,26950,26950,26950,26950,0
20241016,204400,7026593350,26950,26950,26950,26950,0
20241016,204300,7026593350,26950,26950,26950,26950,0
20241016,204200,7026593350,26950,26950,26950,26950,0
20241016,204100,7026593350,26950,26950,26950,26950,0
20241016,204000,7026593350,26950,26950,26950,26950,0
20241016,203900,7026593350,26950,26950,26950,26950,0
20241016,203800,7026593350,26950,26950,26950,26950,0
20241016,203700,7026593350,26950,26950,26950,26950,0
20241016,203600,7026593350,26950,26950,26950,26950,16977
20241016,203500,7026593350,26950,26950,26950,26950,0
20241016,203400,7026593350,26950,26950,26950,26950,0
20241016,203300,7026593350,26950,26950,26950,26950,0
20241016,203200,7026593350,26950,26950,26950,26950,0
20241016,203100,7026593350,26950,26950,26950,26950,0
20241016,203000,7026593350,26950,26950,26950,26950,0
20241016,202900,7026593350,26950,26950,26950,26950,0
20241016,202800,7026593350,26950,26950,26950,26950,0
20241016,202700,7026593350,26950,26950,26950,26950,0
20241016,202600,7026593350,26950,26950,26950,26950,0
20241016,202500,7026593350,26950,26950,26950,26950,0
20241016,202400,7026593350,26950,26950,26950,26950,0
20241016,202300,7026593350,26950,26950,26950,26950,0
20241016,202200,7026593350,26950,26950,26950,26950,0
20241016,202100,7026593350,26950,26950,26950,26950,0
20241016,202000,7026593350,26950,26950,26950,26950,0
20241016,201900,7026593350,26950,26950,26950,26950,0
20241016,201800,7026593350,26950,26950,26950,26950,0
20241016,201700,7026593350,26950,26950,26950,26950,0
20241016,201600,7026593350,26950,26950,26950,26950,0
20241016,201500,7026593350,26950,26950,26950,26950,0
20241016,201400,7026593350,26950,26950,26950,26950,0
20241016,201300,7026593350,26950,26950,26950,26950,0
20241016,201200,7026593350,26950,26950,26950,26950,0
20241016,201100,7026593350,26950,26950,26950,26950,0
20241016,201000,7026593350,26950,26950,26950,26950,0
20241016,200900,7026593350,26950,26950,26950,26950,0
20241016,200800,7026593350,26950,26950,26950,26950,0
20241016,200700,7026593350,26950,26950,26950,26950,0
20241016,200600,7026593350,26950,26950,26950,26950,16977
20241016,200500,7026593350,26950,26950,26950,26950,0
20241016,200400,7026593350,26950,26950,26950,26950,0
20241016,200300,7026593350,26950,26950,26950,26950,0
20241016,200200,7026593350,26950,26950,26950,26950,0
20241016,200100,7026593350,26950,26950,26950,26950,0
20241016,200000,7026593350,26950,26950,26950,26950,0
20241016,195900,7026593350,26950,26950,26950,26950,0
20241016,195800,7026593350,26950,26950,26950,26950,0
20241016,195700,7026593350,26950,26950,26950,26950,0
20241016,195600,7026593350,26950,26950,26950,26950,0
20241016,195500,7026593350,26950,26950,26950,26950,0
20241016,195400,7026593350,26950,26950,26950,26950,0
20241016,195300,7026593350,26950,26950,26950,26950,0
20241016,195200,7026593350,26950,26950,26950,26950,0
20241016,195100,7026593350,26950,26950,26950,26950,0
20241016,195000,7026593350,26950,26950,26950,26950,0
20241016,194900,7026593350,26950,26950,26950,26950,0
20241016,194800,7026593350,26950,26950,26950,26950,0
20241016,194700,7026593350,26950,26950,26950,26950,0
20241016,194600,7026593350,26950,26950,26950,26950,0
20241016,194500,7026593350,26950,26950,26950,26950,0
20241016,194400,7026593350,26950,26950,26950,26950,0
20241016,194300,7026593350,26950,26950,26950,26950,0
20241016,194200,7026593350,26950,26950,26950,26950,0
20241016,194100,7026593350,26950,26950,26950,26950,0
20241016,194000,7026593350,26950,26950,26950,26950,0
20241016,193900,7026593350,26950,26950,26950,26950,0
20241016,193800,7026593350,26950,26950,26950,26950,0
20241016,193700,7026593350,26950,26950,26950,26950,0
20241016,193600,7026593350,26950,26950,26950,26950,16977
20241016,193500,7026593350,26950,26950,26950,26950,0
20241016,193400,7026593350,26950,26950,26950,26950,0
20241016,193300,7026593350,26950,26950,26950,26950,0
20241016,193200,7026593350,26950,26950,26950,26950,0
20241016,193100,7026593350,26950,26950,26950,26950,0
20241016,193000,7026593350,26950,26950,26950,26950,0
20241016,192900,7026593350,26950,26950,26950,26950,0
20241016,192800,7026593350,26950,26950,26950,26950,0
20241016,192700,7026593350,26950,26950,26950,26950,0
20241016,192600,7026593350,26950,26950,26950,26950,0
20241016,192500,7026593350,26950,26950,26950,26950,0
20241016,192400,7026593350,26950,26950,26950,26950,0
20241016,192300,7026593350,26950,26950,26950,26950,0
20241016,192200,7026593350,26950,26950,26950,26950,0
20241016,192100,7026593350,26950,26950,26950,26950,0
20241016,192000,7026593350,26950,26950,26950,26950,0
20241016,191900,7026593350,26950,26950,26950,26950,0
20241016,191800,7026593350,26950,26950,26950,26950,0
20241016,191700,7026593350,26950,26950,26950,26950,0
20241016,191600,7026593350,26950,26950,26950,26950,0
20241016,191500,7026593350,26950,26950,26950,26950,0
20241016,191400,7026593350,26950,26950,26950,26950,0
20241016,191300,7026593350,26950,26950,26950,26950,0
20241016,191200,7026593350,26950,26950,26950,26950,0
20241016,191100,7026593350,26950,26950,26950,26950,0
20241016,191000,7026593350,26950,26950,26950,26950,0
20241016,190900,7026593350,26950,26950,26950,26950,0
20241016,190800,7026593350,26950,26950,26950,26950,0
20241016,190700,7026593350,26950,26950,26950,26950,0
20241016,190600,7026593350,26950,26950,26950,26950,16977
20241016,190500,7026593350,26950,26950,26950,26950,0
20241016,190400,7026593350,26950,26950,26950,26950,0
20241016,190300,7026593350,26950,26950,26950,26950,0
20241016,190200,7026593350,26950,26950,26950,26950,0
20241016,190100,7026593350,26950,26950,26950,26950,0
20241016,190000,7026593350,26950,26950,26950,26950,0
20241016,185900,7026593350,26950,26950,26950,26950,0
20241016,185800,7026593350,26950,26950,26950,26950,0
20241016,185700,7026593350,26950,26950,26950,26950,0
20241016,185600,7026593350,26950,26950,26950,26950,0
20241016,185500,7026593350,26950,26950,26950,26950,0
20241016,185400,7026593350,26950,26950,26950,26950,0
20241016,185300,7026593350,26950,26950,26950,26950,0
20241016,185200,7026593350,26950,26950,26950,26950,0
20241016,185100,7026593350,26950,26950,26950,26950,0
20241016,185000,7026593350,26950,26950,26950,26950,0
20241016,184900,7026593350,26950,26950,26950,26950,0
20241016,184800,7026593350,26950,26950,26950,26950,0
20241016,184700,7026593350,26950,26950,26950,26950,0
20241016,184600,7026593350,26950,26950,26950,26950,0
20241016,184500,7026593350,26950,26950,26950,26950,0
20241016,184400,7026593350,26950,26950,26950,26950,0
20241016,184300,7026593350,26950,26950,26950,26950,0
20241016,184200,7026593350,26950,26950,26950,26950,0
20241016,184100,7026593350,26950,26950,26950,26950,0
20241016,184000,7026593350,26950,26950,26950,26950,0
20241016,183900,7026593350,26950,26950,26950,26950,0
20241016,183800,7026593350,26950,26950,26950,26950,0
20241016,183700,7026593350,26950,26950,26950,26950,0
20241016,183600,7026593350,26950,26950,26950,26950,16977
20241016,183500,7026593350,26950,26950,26950,26950,0
20241016,183400,7026593350,26950,26950,26950,26950,0
20241016,183300,7026593350,26950,26950,26950,26950,0
20241016,183200,7026593350,26950,26950,26950,26950,0
20241016,183100,7026593350,26950,26950,26950,26950,0
20241016,183000,7026593350,26950,26950,26950,26950,0
20241016,182900,7026593350,26950,26950,26950,26950,0
20241016,182800,7026593350,26950,26950,26950,26950,0
20241016,182700,7026593350,26950,26950,26950,26950,0
20241016,182600,7026593350,26950,26950,26950,26950,0
20241016,182500,7026593350,26950,26950,26950,26950,0
20241016,182400,7026593350,26950,26950,26950,26950,0
20241016,182300,7026593350,26950,26950,26950,26950,0
20241016,182200,7026593350,26950,26950,26950,26950,0
20241016,182100,7026593350,26950,26950,26950,26950,0
20241016,182000,7026593350,26950,26950,26950,26950,0
20241016,181900,7026593350,26950,26950,26950,26950,0
20241016,181800,7026593350,26950,26950,26950,26950,0
20241016,181700,7026593350,26950,26950,26950,26950,0
20241016,181600,7026593350,26950,26950,26950,26950,0
20241016,181500,7026593350,26950,26950,26950,26950,0
20241016,181400,7026593350,26950,26950,26950,26950,0
20241016,181300,7026593350,26950,26950,26950,26950,0
20241016,181200,7026593350,26950,26950,26950,26950,0
20241016,181100,7026593350,26950,26950,26950,26950,0
20241016,181000,7026593350,26950,26950,26950,26950,0
20241016,180900,7026593350,26950,26950,26950,26950,0
20241016,180800,7026593350,26950,26950,26950,26950,0
20241016,180700,7026593350,26950,26950,26950,26950,0
20241016,180600,7026593350,26950,26950,26950,26950,16977
20241016,180500,7026593350,26950,26950,26950,26950,0
20241016,180400,7026593350,26950,26950,26950,26950,0
20241016,180300,7026593350,26950,26950,26950,26950,0
20241016,180200,7026593350,26950,26950,26950,26950,0
20241016,180100,7026593350,26950,26950,26950,26950,0
20241016,180000,7026593350,26950,26950,26950,26950,0
20241016,175900,7026593350,26950,26950,26950,26950,0
20241016,175800,7026593350,26950,26950,26950,26950,0
20241016,175700,7026593350,26950,26950,26950,26950,0
20241016,175600,7026593350,26950,26950,26950,26950,0
20241016,175500,7026593350,26950,26950,26950,26950,0
20241016,175400,7026593350,26950,26950,26950,26950,0
20241016,175300,7026593350,26950,26950,26950,26950,0
20241016,175200,7026593350,26950,26950,26950,26950,0
20241016,175100,7026593350,26950,26950,26950,26950,0
20241016,175000,7026593350,26950,26950,26950,26950,0
20241016,174900,7026593350,26950,26950,26950,26950,0
20241016,174800,7026593350,26950,26950,26950,26950,0
20241016,174700,7026593350,26950,26950,26950,26950,0
20241016,174600,7026593350,26950,26950,26950,26950,0
20241016,174500,7026593350,26950,26950,26950,26950,0
20241016,174400,7026593350,26950,26950,26950,26950,0
20241016,174300,7026593350,26950,26950,26950,26950,0
20241016,174200,7026593350,26950,26950,26950,26950,0
20241016,174100,7026593350,26950,26950,26950,26950,0
20241016,174000,7026593350,26950,26950,26950,26950,0
20241016,173900,7026593350,26950,26950,26950,26950,0
20241016,173800,7026593350,26950,26950,26950,26950,0
20241016,173700,7026593350,26950,26950,26950,26950,0
20241016,173600,7026593350,26950,26950,26950,26950,16977
20241016,173500,7026593350,26950,26950,26950,26950,0
20241016,173400,7026593350,26950,26950,26950,26950,0
20241016,173300,7026593350,26950,26950,26950,26950,0
20241016,173200,7026593350,26950,26950,26950,26950,0
20241016,173100,7026593350,26950,26950,26950,26950,0
20241016,173000,7026593350,26950,26950,26950,26950,0
20241016,172900,7026593350,26950,26950,26950,26950,0
20241016,172800,7026593350,26950,26950,26950,26950,0
20241016,172700,7026593350,26950,26950,26950,26950,0
20241016,172600,7026593350,26950,26950,26950,26950,0
20241016,172500,7026593350,26950,26950,26950,26950,0
20241016,172400,7026593350,26950,26950,26950,26950,0
20241016,172300,7026593350,26950,26950,26950,26950,0
20241016,172200,7026593350,26950,26950,26950,26950,0
20241016,172100,7026593350,26950,26950,26950,26950,0
20241016,172000,7026593350,26950,26950,26950,26950,0
20241016,171900,7026593350,26950,26950,26950,26950,0
20241016,171800,7026593350,26950,26950,26950,26950,0
20241016,171700,7026593350,26950,26950,26950,26950,0
20241016,171600,7026593350,26950,26950,26950,26950,0
20241016,171500,7026593350,26950,26950,26950,26950,0
20241016,171400,7026593350,26950,26950,26950,26950,0
20241016,171300,7026593350,26950,26950,26950,26950,0
20241016,171200,7026593350,26950,26950,26950,26950,0
20241016,171100,7026593350,26950,26950,26950,26950,0
20241016,171000,7026593350,26950,26950,26950,26950,0
20241016,170900,7026593350,26950,26950,26950,26950,0
20241016,170800,7026593350,26950,26950,26950,26950,0
20241016,170700,7026593350,26950,26950,26950,26950,0
20241016,170600,7026593350,26950,26950,26950,26950,16977
20241016,170500,7026593350,26950,26950,26950,26950,0
20241016,170400,7026593350,26950,26950,26950,26950,0
20241016,170300,7026593350,26950,26950,26950,26950,0
20241016,170200,7026593350,26950,26950,26950,26950,0
20241016,170100,7026593350,26950,26950,26950,26950,0
20241016,170000,7026593350,26950,26950,26950,26950,0
20241016,165900,7026593350,26950,26950,26950,26950,0
20241016,165800,7026593350,26950,26950,26950,26950,0
20241016,165700,7026593350,26950,26950,26950,26950,0
20241016,165600,7026593350,26950,26950,26950,26950,0
20241016,165500,7026593350,26950,26950,26950,26950,0
20241016,165400,7026593350,26950,26950,26950,26950,0
20241016,165300,7026593350,26950,26950,26950,26950,0
20241016,165200,7026593350,26950,26950,26950,26950,0
20241016,165100,7026593350,26950,26950,26950,26950,0
20241016,165000,7026593350,26950,26950,26950,26950,0
20241016,164900,7026593350,26950,26950,26950,26950,0
20241016,164800,7026593350,26950,26950,26950,26950,0
20241016,164700,7026593350,26950,26950,26950,26950,0
20241016,164600,7026593350,26950,26950,26950,26950,0
20241016,164500,7026593350,26950,26950,26950,26950,0
20241016,164400,7026593350,26950,26950,26950,26950,0
20241016,164300,7026593350,26950,26950,26950,26950,0
20241016,164200,7026593350,26950,26950,26950,26950,0
20241016,164100,7026593350,26950,26950,26950,26950,0
20241016,164000,7026593350,26950,26950,26950,26950,0
20241016,163900,7026593350,26950,26950,26950,26950,0
20241016,163800,7026593350,26950,26950,26950,26950,0
20241016,163700,7026593350,26950,26950,26950,26950,0
20241016,163600,7026593350,26950,26950,26950,26950,16977
20241016,163500,7026593350,26950,26950,26950,26950,0
20241016,163400,7026593350,26950,26950,26950,26950,0
20241016,163300,7026593350,26950,26950,26950,26950,0
20241016,163200,7026593350,26950,26950,26950,26950,0
20241016,163100,7026593350,26950,26950,26950,26950,0
20241016,163000,7026593350,26950,26950,26950,26950,0
20241016,162900,7026593350,26950,26950,26950,26950,0
20241016,162800,7026593350,26950,26950,26950,26950,0
20241016,162700,7026593350,26950,26950,26950,26950,0
20241016,162600,7026593350,26950,26950,26950,26950,0
20241016,162500,7026593350,26950,26950,26950,26950,0
20241016,162400,7026593350,26950,26950,26950,26950,0
20241016,162300,7026593350,26950,26950,26950,26950,0
20241016,162200,7026593350,26950,26950,26950,26950,0
20241016,162100,7026593350,26950,26950,26950,26950,0
20241016,162000,7026593350,26950,26950,26950,26950,0
20241016,161900,7026593350,26950,26950,26950,26950,0
20241016,161800,7026593350,26950,26950,26950,26950,0
20241016,161700,7026593350,26950,26950,26950,26950,0
20241016,161600,7026593350,26950,26950,26950,26950,0
20241016,161500,7026593350,26950,26950,26950,26950,0
20241016,161400,7026593350,26950,26950,26950,26950,0
20241016,161300,7026593350,26950,26950,26950,26950,0
20241016,161200,7026593350,26950,26950,26950,26950,0
20241016,161100,7026593350,26950,26950,26950,26950,0
20241016,161000,7026593350,26950,26950,26950,26950,0
20241016,160900,7026593350,26950,26950,26950,26950,0
20241016,160800,7026593350,26950,26950,26950,26950,0
20241016,160700,7026593350,26950,26950,26950,26950,0
20241016,160600,7026593350,26950,26950,26950,26950,16977
20241016,160500,7026593350,26950,26950,26950,26950,0
20241016,160400,7026593350,26950,26950,26950,26950,0
20241016,160300,7026593350,26950,26950,26950,26950,0
20241016,160200,7026593350,26950,26950,26950,26950,0
20241016,160100,7026593350,26950,26950,26950,26950,0
20241016,160000,7026593350,26950,26950,26950,26950,0
20241016,155900,7026593350,26950,26950,26950,26950,0
20241016,155800,7026593350,26950,26950,26950,26950,0
20241016,155700,7026593350,26950,26950,26950,26950,0
20241016,155600,7026593350,26950,26950,26950,26950,0
20241016,155500,7026593350,26950,26950,26950,26950,0
20241016,155400,7026593350,26950,26950,26950,26950,0
20241016,155300,7026593350,26950,26950,26950,26950,0
20241016,155200,7026593350,26950,26950,26950,26950,0
20241016,155100,7026593350,26950,26950,26950,26950,0
20241016,155000,7026593350,26950,26950,26950,26950,0
20241016,154900,7026593350,26950,26950,26950,26950,0
20241016,154800,7026593350,26950,26950,26950,26950,0
20241016,154700,7026593350,26950,26950,26950,26950,0
20241016,154600,7026593350,26950,26950,26950,26950,0
20241016,154500,7026593350,26950,26950,26950,26950,0
20241016,154400,7026593350,26950,26950,26950,26950,0
20241016,154300,7026593350,26950,26950,26950,26950,0
20241016,154200,7026593350,26950,26950,26950,26950,0
20241016,154100,7026593350,26950,26950,26950,26950,0
20241016,154000,7026593350,26950,26950,26950,26950,0
20241016,153900,7026593350,26950,26950,26950,26950,0
20241016,153800,7026593350,26950,26950,26950,26950,0
20241016,153700,7026593350,26950,26950,26950,26950,0
20241016,153600,7026593350,26950,26950,26950,26950,16977
20241016,153500,7026593350,26950,26950,26950,26950,0
20241016,153400,7026593350,26950,26950,26950,26950,0
20241016,153300,7026593350,26950,26950,26950,26950,0
20241016,153200,7026593350,26950,26950,26950,26950,0
20241016,153100,7026593350,26950,26950,26950,26950,0
20241016,153000,7026593350,26950,26950,26950,26950,16977
20241016,152900,6569063200,26850,26850,26850,26850,0
20241016,152800,6569063200,26850,26850,26850,26850,0
20241016,152700,6569063200,26850,26850,26850,26850,0
20241016,152600,6569063200,26850,26850,26850,26850,0
20241016,152500,6569063200,26850,26850,26850,26850,0
20241016,152400,6569063200,26850,26850,26850,26850,0
20241016,152300,6569063200,26850,26850,26850,26850,0
20241016,152200,6569063200,26850,26850,26850,26850,0
20241016,152100,6569063200,26850,26850,26850,26850,0
20241016,152000,6569063200,26850,26850,26850,26850,0
20241016,151900,6569063200,26850,26850,26900,26750,4208
20241016,151800,6456141550,26850,26900,26900,26800,2650
20241016,151700,6384981800,26900,26900,26900,26850,1741
20241016,151600,6338216700,26850,26900,26950,26800,6746
20241016,151500,6156945400,26850,26650,26850,26550,4975
20241016,151400,6023888150,26700,26450,26700,26450,3135
20241016,151300,5940534200,26450,26400,26500,26400,71
20241016,151200,5938655550,26450,26600,26650,26400,2037
20241016,151100,5884710900,26500,26500,26600,26450,2322
20241016,151000,5823053200,26500,26550,26600,26500,380
20241016,150900,5812975250,26550,26550,26550,26550,799
20241016,150800,5791761800,26650,26700,26700,26600,1135
20241016,150700,5761548650,26650,26700,26700,26650,321
20241016,150600,5752988750,26700,26700,26750,26650,643
20241016,150500,5735830500,26750,26600,26750,26600,843
20241016,150400,5713352350,26600,26600,26600,26600,247
20241016,150300,5706782150,26600,26650,26650,26600,1062
20241016,150200,5678499850,26650,26700,26700,26650,763
20241016,150100,5658129250,26750,26800,26800,26750,514
20241016,150000,5644379050,26750,26650,26750,26600,891
20241016,145900,5620561400,26700,26650,26700,26650,450
20241016,145800,5608547650,26650,26550,26650,26550,438
20241016,145700,5596908250,26550,26650,26650,26550,1983
20241016,145600,5544180600,26700,26700,26700,26700,304
20241016,145500,5536063800,26750,26750,26800,26700,275
20241016,145400,5528712450,26800,26750,26800,26750,322
20241016,145300,5520094000,26750,26800,26850,26750,1079
20241016,145200,5491216800,26850,26800,26850,26800,570
20241016,145100,5475920950,26800,26800,26800,26750,417
20241016,145000,5464745750,26750,26750,26800,26750,315
20241016,144900,5456309800,26750,26750,26850,26750,250
20241016,144800,5449603350,26750,26800,26900,26750,1005
20241016,144700,5422620750,26700,26700,26800,26700,578
20241016,144600,5407155950,26700,26750,26750,26700,1651
20241016,144500,5363016700,26750,26750,26800,26650,1690
20241016,144400,5317760100,26700,26600,26700,26600,1448
20241016,144300,5279168900,26600,26600,26600,26550,124
20241016,144200,5275871050,26550,26550,26550,26550,194
20241016,144100,5270720350,26600,26550,26600,26500,376
20241016,144000,5260734150,26500,26500,26500,26500,0
20241016,143900,5260734150,26500,26550,26550,26500,177
20241016,143800,5256043000,26550,26400,26550,26400,613
20241016,143700,5239796700,26400,26300,26500,26300,541
20241016,143600,5225473800,26400,26400,26400,26200,2855
20241016,143500,5150433350,26400,26550,26550,26350,3341
20241016,143400,5062118550,26550,26600,26600,26550,611
20241016,143300,5045893950,26650,26650,26650,26550,126
20241016,143200,5042544200,26600,26550,26600,26550,76
20241016,143100,5040526300,26550,26550,26600,26550,314
20241016,143000,5032184000,26550,26600,26650,26550,702
20241016,142900,5013522350,26600,26600,26600,26600,0
20241016,142800,5013522350,26600,26750,26750,26600,377
20241016,142700,5003481550,26750,26750,26750,26700,40
20241016,142600,5002411600,26750,26800,26800,26750,8
20241016,142500,5002197450,26800,26700,26800,26650,104
20241016,142400,4999425100,26700,26700,26750,26700,92
20241016,142300,4996968650,26650,26750,26900,26650,952
20241016,142200,4971418350,26750,26650,26900,26600,3868
20241016,142100,4867811750,26700,26700,26700,26600,181
20241016,142000,4862996250,26700,26600,26700,26550,2063
20241016,141900,4808026750,26550,26550,26600,26550,30
20241016,141800,4807230000,26550,26600,26600,26550,484
20241016,141700,4794379000,26600,26650,26650,26600,244
20241016,141600,4787888050,26650,26650,26650,26600,97
20241016,141500,4785306700,26650,26600,26650,26600,380
20241016,141400,4775198450,26600,26650,26650,26600,1277
20241016,141300,4741208600,26650,26650,26650,26600,91
20241016,141200,4738784000,26650,26700,26700,26650,1139
20241016,141100,4708416850,26700,26750,26750,26700,43
20241016,141000,4707266700,26750,26700,26750,26700,502
20241016,140900,4693838300,26650,26650,26650,26650,1390
20241016,140800,4656794800,26650,26650,26750,26600,859
20241016,140700,4633887750,26600,26650,26650,26600,177
20241016,140600,4629179150,26650,26650,26650,26600,49
20241016,140500,4627874800,26600,26650,26650,26600,733
20241016,140400,4608357300,26700,26650,26700,26650,106
20241016,140300,4605529950,26650,26750,26750,26650,916
20241016,140200,4581062100,26750,26750,26750,26750,37
20241016,140100,4580072350,26750,26750,26750,26750,264
20241016,140000,4573010350,26750,26700,26800,26650,2484
20241016,135900,4506550500,26700,26750,26750,26700,626
20241016,135800,4489836200,26700,26750,26750,26700,203
20241016,135700,4484410600,26750,26700,26750,26700,279
20241016,135600,4476948700,26700,26800,26800,26700,58
20241016,135500,4475397050,26800,26750,26800,26700,305
20241016,135400,4467227700,26700,26800,26800,26650,52
20241016,135300,4465841700,26800,26750,26800,26700,985
20241016,135200,4439522950,26700,26650,26700,26650,462
20241016,135100,4427189000,26650,26650,26650,26600,123
20241016,135000,4423911100,26650,26600,26650,26600,53
20241016,134900,4422501200,26650,26600,26650,26600,4
20241016,134800,4422394650,26600,26600,26600,26600,11
20241016,134700,4422102050,26650,26650,26650,26650,14
20241016,134600,4421728950,26650,26600,26650,26600,460
20241016,134500,4409492850,26650,26600,26650,26600,2
20241016,134400,4409439600,26600,26700,26700,26600,674
20241016,134300,4391500200,26700,26650,26700,26650,257
20241016,134200,4384643350,26650,26700,26700,26650,126
20241016,134100,4381284850,26650,26700,26700,26650,26
20241016,134000,4380590950,26650,26650,26700,26650,19
20241016,133900,4380083850,26650,26650,26650,26650,16
20241016,133800,4379657450,26550,26550,26700,26550,399
20241016,133700,4369026600,26550,26600,26600,26550,39
20241016,133600,4367991050,26600,26500,26600,26500,89
20241016,133500,4365632350,26500,26600,26600,26500,719
20241016,133400,4346541700,26600,26650,26650,26600,268
20241016,133300,4339408350,26650,26700,26700,26650,422
20241016,133200,4328150500,26750,26750,26750,26700,117
20241016,133100,4325021150,26750,26750,26750,26750,175
20241016,133000,4320339900,26800,26700,26800,26700,167
20241016,132900,4315875250,26700,26650,26700,26650,277
20241016,132800,4308493050,26650,26650,26700,26650,319
20241016,132700,4299988400,26650,26700,26700,26650,185
20241016,132600,4295051550,26700,26750,26750,26700,176
20241016,132500,4290352000,26750,26850,26900,26750,380
20241016,132400,4280174600,26850,26900,26950,26850,346
20241016,132300,4270869550,26900,26900,26950,26900,646
20241016,132200,4253487450,26950,26950,27050,26950,811
20241016,132100,4231597350,26900,27000,27100,26900,2041
20241016,132000,4176450200,27000,26900,27100,26900,4622
20241016,131900,4051660800,26850,26900,26950,26850,2283
20241016,131800,3990237950,26850,26850,26850,26750,633
20241016,131700,3973242950,26800,26750,26800,26750,259
20241016,131600,3966302250,26750,26750,26800,26700,826
20241016,131500,3944215550,26800,26600,26800,26550,787
20241016,131400,3923196800,26650,26700,26700,26600,271
20241016,131300,3915980300,26700,26700,26800,26700,379
20241016,131200,3905859900,26800,26850,26850,26800,347
20241016,131100,3896559850,26850,26750,26850,26750,767
20241016,131000,3876003100,26700,26750,26800,26700,329
20241016,130900,3867198600,26800,26650,26800,26650,696
20241016,130800,3848621250,26650,26550,26650,26550,215
20241016,130700,3842911650,26550,26600,26600,26550,345
20241016,130600,3833736850,26600,26650,26650,26600,307
20241016,130500,3825556050,26700,26700,26750,26700,881
20241016,130400,3802029600,26750,26750,26750,26750,232
20241016,130300,3795823600,26750,26650,26750,26650,58
20241016,130200,3794276350,26650,26600,26800,26600,1148
20241016,130100,3763612350,26650,26700,26700,26600,1355
20241016,130000,3727469050,26650,26600,26850,26600,1669
20241016,125900,3682950850,26600,26950,27000,26600,2983
20241016,125800,3603192800,26850,27100,27100,26850,1788
20241016,125700,3555007500,27100,26750,27200,26750,16362
20241016,125600,3113363900,26750,26650,26750,26600,2906
20241016,125500,3035725050,26650,26550,26650,26550,752
20241016,125400,3015704950,26650,26550,26650,26550,782
20241016,125300,2994892850,26550,26450,26550,26450,649
20241016,125200,2977694500,26450,26500,26550,26450,267
20241016,125100,2970620650,26500,26550,26550,26500,336
20241016,125000,2961704900,26550,26650,26650,26550,2216
20241016,124900,2902764900,26650,26700,26750,26600,1066
20241016,124800,2874332550,26700,26600,26700,26600,2296
20241016,124700,2813085350,26650,26450,26650,26450,4003
20241016,124600,2706878100,26500,26350,26500,26350,1675
20241016,124500,2662613300,26350,26450,26450,26350,670
20241016,124400,2644924400,26450,26350,26450,26300,2488
20241016,124300,2579302650,26400,26150,26500,26150,6830
20241016,124200,2399324050,26150,26150,26150,26050,176
20241016,124100,2394727950,26150,26100,26150,26100,1615
20241016,124000,2352570800,26100,26100,26100,26100,0
20241016,123900,2352570800,26100,26000,26100,25950,317
20241016,123800,2344297600,26000,26000,26000,25950,13
20241016,123700,2343959700,26000,26000,26000,26000,812
20241016,123600,2322847700,26100,26150,26150,26100,107
20241016,123500,2320054600,26150,26100,26150,26100,55
20241016,123400,2318619000,26150,26150,26150,26150,746
20241016,123300,2299111100,26200,26100,26200,26000,2961
20241016,123200,2221681050,26100,26050,26100,26000,167
20241016,123100,2217330550,26050,26000,26050,26000,62
20241016,123000,2215715550,25950,26000,26050,25950,242
20241016,122900,2209422600,26000,26000,26050,26000,780
20241016,122800,2189115500,25950,25900,25950,25900,241
20241016,122700,2182870850,25900,25900,25900,25900,11
20241016,122600,2182585950,25950,25950,25950,25950,13
20241016,122500,2182248600,25950,25950,25950,25950,197
20241016,122400,2177136450,25950,25950,25950,25950,100
20241016,122300,2174541450,25950,25950,25950,25950,0
20241016,122200,2174541450,25950,25950,25950,25950,2
20241016,122100,2174489550,26000,26000,26000,26000,72
20241016,122000,2172617550,25950,25950,25950,25950,0
20241016,121900,2172617550,25950,25950,25950,25950,9
20241016,121800,2172384000,26000,26000,26000,26000,56
20241016,121700,2170928000,26000,26000,26000,26000,69
20241016,121600,2169134000,26000,25950,26000,25950,50
20241016,121500,2167836050,25950,25950,25950,25950,315
20241016,121400,2159661800,26000,26000,26000,26000,0
20241016,121300,2159661800,26000,26000,26000,26000,299
20241016,121200,2151887800,26000,26000,26000,25950,669
20241016,121100,2134493850,26000,25950,26000,25950,23
20241016,121000,2133896500,25950,26000,26000,25950,236
20241016,120900,2127761000,26000,26050,26100,26000,484
20241016,120800,2115138850,26100,26100,26100,26100,0
20241016,120700,2115138850,26100,26100,26100,26100,375
20241016,120600,2105351350,26100,26200,26200,26100,66
20241016,120500,2103625400,26250,26200,26250,26200,489
20241016,120400,2090805600,26200,26150,26200,26100,1322
20241016,120300,2056210100,26150,26150,26150,26150,0
20241016,120200,2056210100,26150,26150,26150,26150,54
20241016,120100,2054798000,26150,26200,26200,26150,244
20241016,120000,2048408100,26200,26100,26200,26100,1241
20241016,115900,2015965000,26050,26100,26100,26050,195
20241016,115800,2010879800,26100,26150,26150,26100,2
20241016,115700,2010827550,26150,26150,26150,26150,43
20241016,115600,2009703100,26100,26150,26150,26100,43
20241016,115500,2008579300,26100,26100,26100,26100,48
20241016,115400,2007326500,26100,26100,26150,26100,306
20241016,115300,1999339600,26100,26150,26150,26100,15
20241016,115200,1998947400,26100,26200,26200,26100,3
20241016,115100,1998868900,26150,26100,26150,26100,21
20241016,115000,1998320200,26150,26250,26250,26150,224
20241016,114900,1992459550,26300,26300,26300,26200,115
20241016,114800,1989436100,26300,26200,26300,26150,874
20241016,114700,1966478350,26200,26200,26200,26200,81
20241016,114600,1964356150,26200,26300,26300,26200,480
20241016,114500,1951754750,26300,26150,26300,26150,1644
20241016,114400,1908599700,26200,26200,26250,26200,112
20241016,114300,1905664500,26200,26250,26250,26200,223
20241016,114200,1899812000,26250,26150,26250,26050,1284
20241016,114100,1866146550,26150,26100,26150,26100,480
20241016,114000,1853606950,26050,26000,26050,26000,103
20241016,113900,1850926950,26000,26000,26000,26000,4
20241016,113800,1850822950,26000,26050,26100,26000,59
20241016,113700,1849285150,26100,26050,26100,26050,162
20241016,113600,1845060600,26050,26100,26100,26050,12
20241016,113500,1844747600,26050,26050,26050,26050,45
20241016,113400,1843575350,26100,26100,26100,26100,4
20241016,113300,1843470950,26000,26000,26000,26000,1
20241016,113200,1843444950,26050,26050,26100,26050,28
20241016,113100,1842715250,26000,26000,26000,26000,0
20241016,113000,1842715250,26000,26000,26000,26000,2
20241016,112900,1842663250,26000,26050,26050,26000,16
20241016,112800,1842246900,26050,26100,26100,26000,71
20241016,112700,1840394600,26100,26050,26100,26050,80
20241016,112600,1838307700,26000,26000,26000,25950,196
20241016,112500,1833219100,26000,25950,26000,25950,175
20241016,112400,1828674400,26000,26000,26000,26000,11
20241016,112300,1828388400,26050,26000,26050,26000,110
20241016,112200,1825526150,26000,26050,26100,26000,315
20241016,112100,1817335450,26050,26050,26050,26050,12
20241016,112000,1817022850,26100,26050,26100,26050,78
20241016,111900,1814987550,26050,26050,26050,26050,3
20241016,111800,1814909400,26050,26050,26050,26050,39
20241016,111700,1813893450,26050,26050,26100,26050,39
20241016,111600,1812877400,26100,26150,26200,26100,792
20241016,111500,1792136950,26150,26150,26150,26000,190
20241016,111400,1787182950,26150,26100,26200,26100,3082
20241016,111300,1706649000,26050,26100,26100,26050,82
20241016,111200,1704512800,26100,25950,26100,25900,1555
20241016,111100,1664037100,25950,25950,25950,25950,193
20241016,111000,1659028750,25900,25900,25900,25900,0
20241016,110900,1659028750,25900,25850,25900,25850,472
20241016,110800,1646822800,25800,25800,25800,25800,15
20241016,110700,1646435800,25850,25850,25850,25850,0
20241016,110600,1646435800,25850,25800,25850,25750,602
20241016,110500,1630929850,25750,25800,25850,25750,186
20241016,110400,1626135650,25800,25850,25850,25800,536
20241016,110300,1612306800,25850,25850,25850,25850,63
20241016,110200,1610678250,25900,25900,25900,25800,65
20241016,110100,1608995050,25800,25900,25900,25800,403
20241016,110000,1598571750,25900,25850,25900,25850,3
20241016,105900,1598494100,25850,25850,25850,25850,6
20241016,105800,1598339000,25950,25850,25950,25850,139
20241016,105700,1594735450,25950,25950,25950,25950,19
20241016,105600,1594242400,25950,26000,26000,25950,6
20241016,105500,1594086600,26000,25900,26000,25900,713
20241016,105400,1575599700,26000,25900,26000,25900,122
20241016,105300,1572435600,25900,25900,25900,25900,2
20241016,105200,1572383800,25900,25900,25900,25900,36
20241016,105100,1571451400,26050,25950,26050,25950,468
20241016,105000,1559286550,25950,25900,25950,25900,3
20241016,104900,1559208800,25900,25900,25950,25850,1162
20241016,104800,1529114700,25900,25900,25900,25900,57
20241016,104700,1527638400,25900,25900,25950,25900,96
20241016,104600,1525148500,25900,25900,25900,25900,3
20241016,104500,1525070800,25900,25900,25900,25900,65
20241016,104400,1523387300,25900,25950,25950,25900,86
20241016,104300,1521159850,25950,25950,25950,25950,128
20241016,104200,1517838250,25950,25900,25950,25900,66
20241016,104100,1516125900,25900,25950,25950,25900,302
20241016,104000,1508289050,25950,26000,26000,25950,309
20241016,103900,1500265450,26000,25950,26000,25950,136
20241016,103800,1496734750,26000,25950,26000,25950,46
20241016,103700,1495538900,26000,25950,26000,25950,105
20241016,103600,1492809050,25950,25900,25950,25900,710
20241016,103500,1474384700,25950,25900,25950,25750,1029
20241016,103400,1447779900,25900,25800,25900,25800,44
20241016,103300,1446641200,25950,25950,25950,25950,1
20241016,103200,1446615250,25950,25800,25950,25750,228
20241016,103100,1440724300,25800,25800,25800,25800,2
20241016,103000,1440672700,25800,25650,25800,25650,69
20241016,102900,1438893850,25650,25750,25750,25650,405
20241016,102800,1428489750,25800,25800,25800,25750,196
20241016,102700,1423437950,25800,25850,25850,25800,201
20241016,102600,1418248000,25850,25750,25850,25750,132
20241016,102500,1414843850,25700,25900,25950,25700,4155
20241016,102400,1307799600,25900,25900,25900,25850,160
20241016,102300,1303656650,25900,25950,25950,25900,53
20241016,102200,1302281900,25850,25950,25950,25850,511
20241016,102100,1289068750,25950,25950,26000,25850,1757
20241016,102000,1243631000,26000,25950,26050,25950,136
20241016,101900,1240100950,25950,25900,26000,25900,600
20241016,101800,1224545200,26000,26000,26050,25900,824
20241016,101700,1203176750,26000,26100,26100,26000,2183
20241016,101600,1146310850,26150,26050,26150,26050,1515
20241016,101500,1106757350,26100,26000,26100,25850,2315
20241016,101400,1046581350,25950,25900,26000,25900,722
20241016,101300,1027830600,25900,26000,26000,25850,481
20241016,101200,1015349800,26000,25950,26050,25900,2055
20241016,101100,961920350,25950,25750,26050,25750,6131
20241016,101000,803005600,25750,25800,25800,25750,124
20241016,100900,799809000,25800,25650,25850,25650,2858
20241016,100800,726186500,25650,25650,25650,25650,417
20241016,100700,715490450,25700,25700,25700,25700,496
20241016,100600,702743250,25700,25700,25750,25700,950
20241016,100500,678326250,25700,25550,25700,25550,2490
20241016,100400,614548700,25550,25550,25550,25550,0
20241016,100300,614548700,25550,25500,25550,25500,2
20241016,100200,614497650,25500,25550,25550,25500,21
20241016,100100,613961200,25550,25550,25550,25500,208
20241016,100000,608647050,25550,25450,25550,25450,2456
20241016,095900,546029600,25400,25400,25400,25400,4
20241016,095800,545928000,25400,25400,25400,25400,10
20241016,095700,545674000,25400,25400,25400,25400,17
20241016,095600,545242200,25350,25400,25400,25350,57
20241016,095500,543794450,25400,25400,25400,25400,42
20241016,095400,542727650,25450,25400,25450,25400,22
20241016,095300,542168350,25400,25400,25400,25400,0
20241016,095200,542168350,25400,25400,25400,25400,8
20241016,095100,541965150,25450,25400,25450,25400,4
20241016,095000,541863500,25400,25400,25400,25350,5
20241016,094900,541736600,25350,25400,25400,25350,70
20241016,094800,539958650,25450,25450,25450,25450,0
20241016,094700,539958650,25450,25450,25450,25450,254
20241016,094600,533494350,25300,25450,25450,25300,899
20241016,094500,510693650,25450,25450,25450,25450,52
20241016,094400,509370250,25500,25500,25500,25450,40
20241016,094300,508350750,25450,25450,25450,25450,39
20241016,094200,507358200,25450,25400,25450,25400,124
20241016,094100,504205500,25500,25500,25500,25400,39
20241016,094000,503213000,25500,25500,25500,25500,1
20241016,093900,503187500,25400,25500,25550,25400,249
20241016,093800,496836350,25500,25400,25500,25400,173
20241016,093700,492428000,25400,25450,25500,25400,612
20241016,093600,476827200,25400,25400,25400,25400,0
20241016,093500,476827200,25400,25400,25400,25400,0
20241016,093400,476827200,25400,25350,25400,25350,107
20241016,093300,474113750,25500,25450,25500,25450,85
20241016,093200,471950300,25350,25500,25500,25350,26
20241016,093100,471290300,25500,25450,25500,25450,356
20241016,093000,462217300,25350,25350,25350,25350,34
20241016,092900,461355400,25300,25250,25500,25250,370
20241016,092800,451936950,25400,25300,25400,25300,106
20241016,092700,449254150,25300,25400,25400,25300,130
20241016,092600,445963800,25450,25450,25450,25450,15
20241016,092500,445582050,25450,25400,25500,25400,723
20241016,092400,427172750,25450,25450,25450,25450,1
20241016,092300,427147300,25300,25400,25400,25300,99
20241016,092200,424634150,25400,25350,25400,25350,6
20241016,092100,424482000,25350,25400,25400,25350,66
20241016,092000,422805850,25400,25150,25400,25150,1163
20241016,091900,393337700,25100,25150,25150,25100,192
20241016,091800,388509100,25150,25200,25200,25150,4
20241016,091700,388408450,25150,25150,25300,25150,248
20241016,091600,382152700,25100,25100,25100,25100,102
20241016,091500,379592500,25100,25100,25100,25050,353
20241016,091400,370743450,25150,25200,25200,25150,77
20241016,091300,368805200,25200,25300,25300,25200,192
20241016,091200,363957950,25300,25250,25300,25250,210
20241016,091100,358645150,25300,25300,25300,25300,50
20241016,091000,357380150,25300,25150,25300,25150,419
20241016,090900,346784800,25150,25200,25200,25150,246
20241016,090800,340593300,25150,25250,25250,25150,67
20241016,090700,338905250,25100,25200,25200,25050,353
20241016,090600,330042750,25200,25300,25300,25200,484
20241016,090500,317816350,25400,25450,25450,25200,1251
20241016,090400,286164800,25500,25600,25700,25450,1762
20241016,090300,241184850,25650,25800,25850,25550,2095
20241016,090200,187334950,25750,25300,25850,25250,5385
20241016,090100,49386750,25300,25350,25400,25100,572
20241016,090000,34893300,25350,25000,25350,25000,1197