stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,215000,243526400,42650,42650,42650,42650,341
20241002,214900,243526400,42650,42650,42650,42650,0
20241002,214800,243526400,42650,42650,42650,42650,0
20241002,214700,243526400,42650,42650,42650,42650,0
20241002,214600,243526400,42650,42650,42650,42650,0
20241002,214500,243526400,42650,42650,42650,42650,0
20241002,214400,243526400,42650,42650,42650,42650,0
20241002,214300,243526400,42650,42650,42650,42650,0
20241002,214200,243526400,42650,42650,42650,42650,0
20241002,214100,243526400,42650,42650,42650,42650,0
20241002,214000,243526400,42650,42650,42650,42650,0
20241002,213900,243526400,42650,42650,42650,42650,0
20241002,213800,243526400,42650,42650,42650,42650,0
20241002,213700,243526400,42650,42650,42650,42650,0
20241002,213600,243526400,42650,42650,42650,42650,0
20241002,213500,243526400,42650,42650,42650,42650,0
20241002,213400,243526400,42650,42650,42650,42650,0
20241002,213300,243526400,42650,42650,42650,42650,0
20241002,213200,243526400,42650,42650,42650,42650,0
20241002,213100,243526400,42650,42650,42650,42650,0
20241002,213000,243526400,42650,42650,42650,42650,0
20241002,212900,243526400,42650,42650,42650,42650,0
20241002,212800,243526400,42650,42650,42650,42650,0
20241002,212700,243526400,42650,42650,42650,42650,0
20241002,212600,243526400,42650,42650,42650,42650,0
20241002,212500,243526400,42650,42650,42650,42650,0
20241002,212400,243526400,42650,42650,42650,42650,0
20241002,212300,243526400,42650,42650,42650,42650,0
20241002,212200,243526400,42650,42650,42650,42650,0
20241002,212100,243526400,42650,42650,42650,42650,0
20241002,212000,243526400,42650,42650,42650,42650,341
20241002,211900,243526400,42650,42650,42650,42650,0
20241002,211800,243526400,42650,42650,42650,42650,0
20241002,211700,243526400,42650,42650,42650,42650,0
20241002,211600,243526400,42650,42650,42650,42650,0
20241002,211500,243526400,42650,42650,42650,42650,0
20241002,211400,243526400,42650,42650,42650,42650,0
20241002,211300,243526400,42650,42650,42650,42650,0
20241002,211200,243526400,42650,42650,42650,42650,0
20241002,211100,243526400,42650,42650,42650,42650,0
20241002,211000,243526400,42650,42650,42650,42650,0
20241002,210900,243526400,42650,42650,42650,42650,0
20241002,210800,243526400,42650,42650,42650,42650,0
20241002,210700,243526400,42650,42650,42650,42650,0
20241002,210600,243526400,42650,42650,42650,42650,0
20241002,210500,243526400,42650,42650,42650,42650,0
20241002,210400,243526400,42650,42650,42650,42650,0
20241002,210300,243526400,42650,42650,42650,42650,0
20241002,210200,243526400,42650,42650,42650,42650,0
20241002,210100,243526400,42650,42650,42650,42650,0
20241002,210000,243526400,42650,42650,42650,42650,0
20241002,205900,243526400,42650,42650,42650,42650,0
20241002,205800,243526400,42650,42650,42650,42650,0
20241002,205700,243526400,42650,42650,42650,42650,0
20241002,205600,243526400,42650,42650,42650,42650,0
20241002,205500,243526400,42650,42650,42650,42650,0
20241002,205400,243526400,42650,42650,42650,42650,0
20241002,205300,243526400,42650,42650,42650,42650,0
20241002,205200,243526400,42650,42650,42650,42650,0
20241002,205100,243526400,42650,42650,42650,42650,0
20241002,205000,243526400,42650,42650,42650,42650,341
20241002,204900,243526400,42650,42650,42650,42650,0
20241002,204800,243526400,42650,42650,42650,42650,0
20241002,204700,243526400,42650,42650,42650,42650,0
20241002,204600,243526400,42650,42650,42650,42650,0
20241002,204500,243526400,42650,42650,42650,42650,0
20241002,204400,243526400,42650,42650,42650,42650,0
20241002,204300,243526400,42650,42650,42650,42650,0
20241002,204200,243526400,42650,42650,42650,42650,0
20241002,204100,243526400,42650,42650,42650,42650,0
20241002,204000,243526400,42650,42650,42650,42650,0
20241002,203900,243526400,42650,42650,42650,42650,0
20241002,203800,243526400,42650,42650,42650,42650,0
20241002,203700,243526400,42650,42650,42650,42650,0
20241002,203600,243526400,42650,42650,42650,42650,0
20241002,203500,243526400,42650,42650,42650,42650,0
20241002,203400,243526400,42650,42650,42650,42650,0
20241002,203300,243526400,42650,42650,42650,42650,0
20241002,203200,243526400,42650,42650,42650,42650,0
20241002,203100,243526400,42650,42650,42650,42650,0
20241002,203000,243526400,42650,42650,42650,42650,0
20241002,202900,243526400,42650,42650,42650,42650,0
20241002,202800,243526400,42650,42650,42650,42650,0
20241002,202700,243526400,42650,42650,42650,42650,0
20241002,202600,243526400,42650,42650,42650,42650,0
20241002,202500,243526400,42650,42650,42650,42650,0
20241002,202400,243526400,42650,42650,42650,42650,0
20241002,202300,243526400,42650,42650,42650,42650,0
20241002,202200,243526400,42650,42650,42650,42650,0
20241002,202100,243526400,42650,42650,42650,42650,0
20241002,202000,243526400,42650,42650,42650,42650,341
20241002,201900,243526400,42650,42650,42650,42650,0
20241002,201800,243526400,42650,42650,42650,42650,0
20241002,201700,243526400,42650,42650,42650,42650,0
20241002,201600,243526400,42650,42650,42650,42650,0
20241002,201500,243526400,42650,42650,42650,42650,0
20241002,201400,243526400,42650,42650,42650,42650,0
20241002,201300,243526400,42650,42650,42650,42650,0
20241002,201200,243526400,42650,42650,42650,42650,0
20241002,201100,243526400,42650,42650,42650,42650,0
20241002,201000,243526400,42650,42650,42650,42650,0
20241002,200900,243526400,42650,42650,42650,42650,0
20241002,200800,243526400,42650,42650,42650,42650,0
20241002,200700,243526400,42650,42650,42650,42650,0
20241002,200600,243526400,42650,42650,42650,42650,0
20241002,200500,243526400,42650,42650,42650,42650,0
20241002,200400,243526400,42650,42650,42650,42650,0
20241002,200300,243526400,42650,42650,42650,42650,0
20241002,200200,243526400,42650,42650,42650,42650,0
20241002,200100,243526400,42650,42650,42650,42650,0
20241002,200000,243526400,42650,42650,42650,42650,0
20241002,195900,243526400,42650,42650,42650,42650,0
20241002,195800,243526400,42650,42650,42650,42650,0
20241002,195700,243526400,42650,42650,42650,42650,0
20241002,195600,243526400,42650,42650,42650,42650,0
20241002,195500,243526400,42650,42650,42650,42650,0
20241002,195400,243526400,42650,42650,42650,42650,0
20241002,195300,243526400,42650,42650,42650,42650,0
20241002,195200,243526400,42650,42650,42650,42650,0
20241002,195100,243526400,42650,42650,42650,42650,0
20241002,195000,243526400,42650,42650,42650,42650,341
20241002,194900,243526400,42650,42650,42650,42650,0
20241002,194800,243526400,42650,42650,42650,42650,0
20241002,194700,243526400,42650,42650,42650,42650,0
20241002,194600,243526400,42650,42650,42650,42650,0
20241002,194500,243526400,42650,42650,42650,42650,0
20241002,194400,243526400,42650,42650,42650,42650,0
20241002,194300,243526400,42650,42650,42650,42650,0
20241002,194200,243526400,42650,42650,42650,42650,0
20241002,194100,243526400,42650,42650,42650,42650,0
20241002,194000,243526400,42650,42650,42650,42650,0
20241002,193900,243526400,42650,42650,42650,42650,0
20241002,193800,243526400,42650,42650,42650,42650,0
20241002,193700,243526400,42650,42650,42650,42650,0
20241002,193600,243526400,42650,42650,42650,42650,0
20241002,193500,243526400,42650,42650,42650,42650,0
20241002,193400,243526400,42650,42650,42650,42650,0
20241002,193300,243526400,42650,42650,42650,42650,0
20241002,193200,243526400,42650,42650,42650,42650,0
20241002,193100,243526400,42650,42650,42650,42650,0
20241002,193000,243526400,42650,42650,42650,42650,0
20241002,192900,243526400,42650,42650,42650,42650,0
20241002,192800,243526400,42650,42650,42650,42650,0
20241002,192700,243526400,42650,42650,42650,42650,0
20241002,192600,243526400,42650,42650,42650,42650,0
20241002,192500,243526400,42650,42650,42650,42650,0
20241002,192400,243526400,42650,42650,42650,42650,0
20241002,192300,243526400,42650,42650,42650,42650,0
20241002,192200,243526400,42650,42650,42650,42650,0
20241002,192100,243526400,42650,42650,42650,42650,0
20241002,192000,243526400,42650,42650,42650,42650,341
20241002,191900,243526400,42650,42650,42650,42650,0
20241002,191800,243526400,42650,42650,42650,42650,0
20241002,191700,243526400,42650,42650,42650,42650,0
20241002,191600,243526400,42650,42650,42650,42650,0
20241002,191500,243526400,42650,42650,42650,42650,0
20241002,191400,243526400,42650,42650,42650,42650,0
20241002,191300,243526400,42650,42650,42650,42650,0
20241002,191200,243526400,42650,42650,42650,42650,0
20241002,191100,243526400,42650,42650,42650,42650,0
20241002,191000,243526400,42650,42650,42650,42650,0
20241002,190900,243526400,42650,42650,42650,42650,0
20241002,190800,243526400,42650,42650,42650,42650,0
20241002,190700,243526400,42650,42650,42650,42650,0
20241002,190600,243526400,42650,42650,42650,42650,0
20241002,190500,243526400,42650,42650,42650,42650,0
20241002,190400,243526400,42650,42650,42650,42650,0
20241002,190300,243526400,42650,42650,42650,42650,0
20241002,190200,243526400,42650,42650,42650,42650,0
20241002,190100,243526400,42650,42650,42650,42650,0
20241002,190000,243526400,42650,42650,42650,42650,0
20241002,185900,243526400,42650,42650,42650,42650,0
20241002,185800,243526400,42650,42650,42650,42650,0
20241002,185700,243526400,42650,42650,42650,42650,0
20241002,185600,243526400,42650,42650,42650,42650,0
20241002,185500,243526400,42650,42650,42650,42650,0
20241002,185400,243526400,42650,42650,42650,42650,0
20241002,185300,243526400,42650,42650,42650,42650,0
20241002,185200,243526400,42650,42650,42650,42650,0
20241002,185100,243526400,42650,42650,42650,42650,0
20241002,185000,243526400,42650,42650,42650,42650,341
20241002,184900,243526400,42650,42650,42650,42650,0
20241002,184800,243526400,42650,42650,42650,42650,0
20241002,184700,243526400,42650,42650,42650,42650,0
20241002,184600,243526400,42650,42650,42650,42650,0
20241002,184500,243526400,42650,42650,42650,42650,0
20241002,184400,243526400,42650,42650,42650,42650,0
20241002,184300,243526400,42650,42650,42650,42650,0
20241002,184200,243526400,42650,42650,42650,42650,0
20241002,184100,243526400,42650,42650,42650,42650,0
20241002,184000,243526400,42650,42650,42650,42650,0
20241002,183900,243526400,42650,42650,42650,42650,0
20241002,183800,243526400,42650,42650,42650,42650,0
20241002,183700,243526400,42650,42650,42650,42650,0
20241002,183600,243526400,42650,42650,42650,42650,0
20241002,183500,243526400,42650,42650,42650,42650,0
20241002,183400,243526400,42650,42650,42650,42650,0
20241002,183300,243526400,42650,42650,42650,42650,0
20241002,183200,243526400,42650,42650,42650,42650,0
20241002,183100,243526400,42650,42650,42650,42650,0
20241002,183000,243526400,42650,42650,42650,42650,0
20241002,182900,243526400,42650,42650,42650,42650,0
20241002,182800,243526400,42650,42650,42650,42650,0
20241002,182700,243526400,42650,42650,42650,42650,0
20241002,182600,243526400,42650,42650,42650,42650,0
20241002,182500,243526400,42650,42650,42650,42650,0
20241002,182400,243526400,42650,42650,42650,42650,0
20241002,182300,243526400,42650,42650,42650,42650,0
20241002,182200,243526400,42650,42650,42650,42650,0
20241002,182100,243526400,42650,42650,42650,42650,0
20241002,182000,243526400,42650,42650,42650,42650,341
20241002,181900,243526400,42650,42650,42650,42650,0
20241002,181800,243526400,42650,42650,42650,42650,0
20241002,181700,243526400,42650,42650,42650,42650,0
20241002,181600,243526400,42650,42650,42650,42650,0
20241002,181500,243526400,42650,42650,42650,42650,0
20241002,181400,243526400,42650,42650,42650,42650,0
20241002,181300,243526400,42650,42650,42650,42650,0
20241002,181200,243526400,42650,42650,42650,42650,0
20241002,181100,243526400,42650,42650,42650,42650,0
20241002,181000,243526400,42650,42650,42650,42650,0
20241002,180900,243526400,42650,42650,42650,42650,0
20241002,180800,243526400,42650,42650,42650,42650,0
20241002,180700,243526400,42650,42650,42650,42650,0
20241002,180600,243526400,42650,42650,42650,42650,0
20241002,180500,243526400,42650,42650,42650,42650,0
20241002,180400,243526400,42650,42650,42650,42650,0
20241002,180300,243526400,42650,42650,42650,42650,0
20241002,180200,243526400,42650,42650,42650,42650,0
20241002,180100,243526400,42650,42650,42650,42650,0
20241002,180000,243526400,42650,42650,42650,42650,0
20241002,175900,243526400,42650,42650,42650,42650,0
20241002,175800,243526400,42650,42650,42650,42650,0
20241002,175700,243526400,42650,42650,42650,42650,0
20241002,175600,243526400,42650,42650,42650,42650,0
20241002,175500,243526400,42650,42650,42650,42650,0
20241002,175400,243526400,42650,42650,42650,42650,0
20241002,175300,243526400,42650,42650,42650,42650,0
20241002,175200,243526400,42650,42650,42650,42650,0
20241002,175100,243526400,42650,42650,42650,42650,0
20241002,175000,243526400,42650,42650,42650,42650,341
20241002,174900,243526400,42650,42650,42650,42650,0
20241002,174800,243526400,42650,42650,42650,42650,0
20241002,174700,243526400,42650,42650,42650,42650,0
20241002,174600,243526400,42650,42650,42650,42650,0
20241002,174500,243526400,42650,42650,42650,42650,0
20241002,174400,243526400,42650,42650,42650,42650,0
20241002,174300,243526400,42650,42650,42650,42650,0
20241002,174200,243526400,42650,42650,42650,42650,0
20241002,174100,243526400,42650,42650,42650,42650,0
20241002,174000,243526400,42650,42650,42650,42650,0
20241002,173900,243526400,42650,42650,42650,42650,0
20241002,173800,243526400,42650,42650,42650,42650,0
20241002,173700,243526400,42650,42650,42650,42650,0
20241002,173600,243526400,42650,42650,42650,42650,0
20241002,173500,243526400,42650,42650,42650,42650,0
20241002,173400,243526400,42650,42650,42650,42650,0
20241002,173300,243526400,42650,42650,42650,42650,0
20241002,173200,243526400,42650,42650,42650,42650,0
20241002,173100,243526400,42650,42650,42650,42650,0
20241002,173000,243526400,42650,42650,42650,42650,0
20241002,172900,243526400,42650,42650,42650,42650,0
20241002,172800,243526400,42650,42650,42650,42650,0
20241002,172700,243526400,42650,42650,42650,42650,0
20241002,172600,243526400,42650,42650,42650,42650,0
20241002,172500,243526400,42650,42650,42650,42650,0
20241002,172400,243526400,42650,42650,42650,42650,0
20241002,172300,243526400,42650,42650,42650,42650,0
20241002,172200,243526400,42650,42650,42650,42650,0
20241002,172100,243526400,42650,42650,42650,42650,0
20241002,172000,243526400,42650,42650,42650,42650,341
20241002,171900,243526400,42650,42650,42650,42650,0
20241002,171800,243526400,42650,42650,42650,42650,0
20241002,171700,243526400,42650,42650,42650,42650,0
20241002,171600,243526400,42650,42650,42650,42650,0
20241002,171500,243526400,42650,42650,42650,42650,0
20241002,171400,243526400,42650,42650,42650,42650,0
20241002,171300,243526400,42650,42650,42650,42650,0
20241002,171200,243526400,42650,42650,42650,42650,0
20241002,171100,243526400,42650,42650,42650,42650,0
20241002,171000,243526400,42650,42650,42650,42650,0
20241002,170900,243526400,42650,42650,42650,42650,0
20241002,170800,243526400,42650,42650,42650,42650,0
20241002,170700,243526400,42650,42650,42650,42650,0
20241002,170600,243526400,42650,42650,42650,42650,0
20241002,170500,243526400,42650,42650,42650,42650,0
20241002,170400,243526400,42650,42650,42650,42650,0
20241002,170300,243526400,42650,42650,42650,42650,0
20241002,170200,243526400,42650,42650,42650,42650,0
20241002,170100,243526400,42650,42650,42650,42650,0
20241002,170000,243526400,42650,42650,42650,42650,0
20241002,165900,243526400,42650,42650,42650,42650,0
20241002,165800,243526400,42650,42650,42650,42650,0
20241002,165700,243526400,42650,42650,42650,42650,0
20241002,165600,243526400,42650,42650,42650,42650,0
20241002,165500,243526400,42650,42650,42650,42650,0
20241002,165400,243526400,42650,42650,42650,42650,0
20241002,165300,243526400,42650,42650,42650,42650,0
20241002,165200,243526400,42650,42650,42650,42650,0
20241002,165100,243526400,42650,42650,42650,42650,0
20241002,165000,243526400,42650,42650,42650,42650,341
20241002,164900,243526400,42650,42650,42650,42650,0
20241002,164800,243526400,42650,42650,42650,42650,0
20241002,164700,243526400,42650,42650,42650,42650,0
20241002,164600,243526400,42650,42650,42650,42650,0
20241002,164500,243526400,42650,42650,42650,42650,0
20241002,164400,243526400,42650,42650,42650,42650,0
20241002,164300,243526400,42650,42650,42650,42650,0
20241002,164200,243526400,42650,42650,42650,42650,0
20241002,164100,243526400,42650,42650,42650,42650,0
20241002,164000,243526400,42650,42650,42650,42650,0
20241002,163900,243526400,42650,42650,42650,42650,0
20241002,163800,243526400,42650,42650,42650,42650,0
20241002,163700,243526400,42650,42650,42650,42650,0
20241002,163600,243526400,42650,42650,42650,42650,0
20241002,163500,243526400,42650,42650,42650,42650,0
20241002,163400,243526400,42650,42650,42650,42650,0
20241002,163300,243526400,42650,42650,42650,42650,0
20241002,163200,243526400,42650,42650,42650,42650,0
20241002,163100,243526400,42650,42650,42650,42650,0
20241002,163000,243526400,42650,42650,42650,42650,0
20241002,162900,243526400,42650,42650,42650,42650,0
20241002,162800,243526400,42650,42650,42650,42650,0
20241002,162700,243526400,42650,42650,42650,42650,0
20241002,162600,243526400,42650,42650,42650,42650,0
20241002,162500,243526400,42650,42650,42650,42650,0
20241002,162400,243526400,42650,42650,42650,42650,0
20241002,162300,243526400,42650,42650,42650,42650,0
20241002,162200,243526400,42650,42650,42650,42650,0
20241002,162100,243526400,42650,42650,42650,42650,0
20241002,162000,243526400,42650,42650,42650,42650,341
20241002,161900,243526400,42650,42650,42650,42650,0
20241002,161800,243526400,42650,42650,42650,42650,0
20241002,161700,243526400,42650,42650,42650,42650,0
20241002,161600,243526400,42650,42650,42650,42650,0
20241002,161500,243526400,42650,42650,42650,42650,0
20241002,161400,243526400,42650,42650,42650,42650,0
20241002,161300,243526400,42650,42650,42650,42650,0
20241002,161200,243526400,42650,42650,42650,42650,0
20241002,161100,243526400,42650,42650,42650,42650,0
20241002,161000,243526400,42650,42650,42650,42650,0
20241002,160900,243526400,42650,42650,42650,42650,0
20241002,160800,243526400,42650,42650,42650,42650,0
20241002,160700,243526400,42650,42650,42650,42650,0
20241002,160600,243526400,42650,42650,42650,42650,0
20241002,160500,243526400,42650,42650,42650,42650,0
20241002,160400,243526400,42650,42650,42650,42650,0
20241002,160300,243526400,42650,42650,42650,42650,0
20241002,160200,243526400,42650,42650,42650,42650,0
20241002,160100,243526400,42650,42650,42650,42650,0
20241002,160000,243526400,42650,42650,42650,42650,0
20241002,155900,243526400,42650,42650,42650,42650,0
20241002,155800,243526400,42650,42650,42650,42650,0
20241002,155700,243526400,42650,42650,42650,42650,0
20241002,155600,243526400,42650,42650,42650,42650,0
20241002,155500,243526400,42650,42650,42650,42650,0
20241002,155400,243526400,42650,42650,42650,42650,0
20241002,155300,243526400,42650,42650,42650,42650,0
20241002,155200,243526400,42650,42650,42650,42650,0
20241002,155100,243526400,42650,42650,42650,42650,0
20241002,155000,243526400,42650,42650,42650,42650,341
20241002,154900,243526400,42650,42650,42650,42650,0
20241002,154800,243526400,42650,42650,42650,42650,0
20241002,154700,243526400,42650,42650,42650,42650,0
20241002,154600,243526400,42650,42650,42650,42650,0
20241002,154500,243526400,42650,42650,42650,42650,0
20241002,154400,243526400,42650,42650,42650,42650,0
20241002,154300,243526400,42650,42650,42650,42650,0
20241002,154200,243526400,42650,42650,42650,42650,0
20241002,154100,243526400,42650,42650,42650,42650,0
20241002,154000,243526400,42650,42650,42650,42650,0
20241002,153900,243526400,42650,42650,42650,42650,0
20241002,153800,243526400,42650,42650,42650,42650,0
20241002,153700,243526400,42650,42650,42650,42650,0
20241002,153600,243526400,42650,42650,42650,42650,0
20241002,153500,243526400,42650,42650,42650,42650,0
20241002,153400,243526400,42650,42650,42650,42650,0
20241002,153300,243526400,42650,42650,42650,42650,0
20241002,153200,243526400,42650,42650,42650,42650,0
20241002,153100,243526400,42650,42650,42650,42650,0
20241002,153000,243526400,42650,42650,42650,42650,341
20241002,152900,228982750,42650,42650,42650,42650,0
20241002,152800,228982750,42650,42650,42650,42650,0
20241002,152700,228982750,42650,42650,42650,42650,0
20241002,152600,228982750,42650,42650,42650,42650,0
20241002,152500,228982750,42650,42650,42650,42650,0
20241002,152400,228982750,42650,42650,42650,42650,0
20241002,152300,228982750,42650,42650,42650,42650,0
20241002,152200,228982750,42650,42650,42650,42650,0
20241002,152100,228982750,42650,42650,42650,42650,0
20241002,152000,228982750,42650,42650,42650,42650,0
20241002,151900,228982750,42650,42700,42850,42650,29
20241002,151800,227744800,42700,42850,42850,42700,8
20241002,151700,227402450,42900,42900,42900,42700,12
20241002,151600,226888100,42900,42900,42900,42900,1
20241002,151500,226845200,42900,42900,42900,42900,57
20241002,151400,224399900,42950,42950,42950,42950,5
20241002,151300,224185150,42950,42900,42950,42850,99
20241002,151200,219937050,42850,42850,42850,42850,0
20241002,151100,219937050,42850,42850,42850,42850,8
20241002,151000,219594250,42850,42850,42850,42700,7
20241002,150900,219295050,42900,42800,42900,42650,22
20241002,150800,218353000,42850,42800,42850,42800,5
20241002,150700,218138900,42800,42850,42850,42800,31
20241002,150600,216812050,42800,42800,42800,42800,10
20241002,150500,216384050,42800,42800,42800,42800,30
20241002,150400,215100050,42800,42800,42800,42650,8
20241002,150300,214757950,42650,42650,42650,42550,80
20241002,150200,211349700,42850,42850,42850,42850,1
20241002,150100,211306850,42700,42700,42700,42700,5
20241002,150000,211093350,42850,42800,42850,42800,30
20241002,145900,209809300,42800,42800,42800,42800,0
20241002,145800,209809300,42800,42800,42800,42800,0
20241002,145700,209809300,42800,42800,42800,42800,5
20241002,145600,209595300,42850,42850,42850,42850,0
20241002,145500,209595300,42850,42850,42850,42850,0
20241002,145400,209595300,42850,42850,42850,42850,0
20241002,145300,209595300,42850,42850,42850,42850,5
20241002,145200,209381050,42850,42850,42850,42850,5
20241002,145100,209166800,42800,42800,42800,42800,0
20241002,145000,209166800,42800,42600,42800,42600,71
20241002,144900,206134000,42800,42800,42800,42800,11
20241002,144800,205663200,42800,42600,42800,42600,36
20241002,144700,204129400,42850,42850,42850,42850,0
20241002,144600,204129400,42850,42850,42850,42850,0
20241002,144500,204129400,42850,42850,42850,42850,0
20241002,144400,204129400,42850,42850,42850,42850,1
20241002,144300,204086550,42850,42850,42850,42850,0
20241002,144200,204086550,42850,42850,42850,42850,0
20241002,144100,204086550,42850,42850,42850,42850,0
20241002,144000,204086550,42850,42850,42850,42850,0
20241002,143900,204086550,42850,42850,42850,42850,0
20241002,143800,204086550,42850,42850,42850,42850,1
20241002,143700,204043700,42750,42750,42750,42750,5
20241002,143600,203829950,43050,43050,43050,43050,0
20241002,143500,203829950,43050,43050,43050,43050,0
20241002,143400,203829950,43050,43050,43050,43050,0
20241002,143300,203829950,43050,43050,43050,43050,0
20241002,143200,203829950,43050,43050,43050,43050,0
20241002,143100,203829950,43050,43050,43050,43050,0
20241002,143000,203829950,43050,43050,43050,43050,0
20241002,142900,203829950,43050,42950,43050,42950,3
20241002,142800,203701000,42700,42900,43100,42700,137
20241002,142700,197813050,42750,43000,43100,42750,218
20241002,142600,188438200,42700,43000,43100,42700,191
20241002,142500,180235000,43050,43050,43050,43050,0
20241002,142400,180235000,43050,42900,43050,42900,227
20241002,142300,170481600,43050,43050,43050,43050,0
20241002,142200,170481600,43050,43050,43050,43050,26
20241002,142100,169362300,43050,42950,43050,42700,226
20241002,142000,159648000,43050,43000,43050,42700,64
20241002,141900,156903750,43000,43000,43000,43000,0
20241002,141800,156903750,43000,43000,43000,43000,0
20241002,141700,156903750,43000,42950,43000,42950,2
20241002,141600,156817800,43000,43000,43000,43000,0
20241002,141500,156817800,43000,42950,43000,42950,8
20241002,141400,156473950,43000,43000,43000,43000,0
20241002,141300,156473950,43000,43000,43000,43000,0
20241002,141200,156473950,43000,42950,43000,42950,5
20241002,141100,156259150,43000,43000,43000,43000,0
20241002,141000,156259150,43000,42950,43000,42950,15
20241002,140900,155614800,43000,43000,43000,43000,4
20241002,140800,155442800,43000,43000,43000,43000,83
20241002,140700,151873800,43000,42950,43000,42950,25
20241002,140600,150799850,43000,42950,43000,42950,2
20241002,140500,150713900,43000,42750,43000,42750,4
20241002,140400,150542650,43000,43000,43000,43000,1
20241002,140300,150499650,42750,43050,43050,42750,15
20241002,140200,149858100,42750,42950,43100,42750,209
20241002,140100,140874850,43000,43000,43000,43000,0
20241002,140000,140874850,43000,43000,43000,43000,0
20241002,135900,140874850,43000,43000,43000,43000,0
20241002,135800,140874850,43000,43000,43000,43000,0
20241002,135700,140874850,43000,43000,43000,43000,0
20241002,135600,140874850,43000,42950,43100,42650,322
20241002,135500,127036550,42950,42950,42950,42700,38
20241002,135400,125412450,42950,42950,42950,42950,0
20241002,135300,125412450,42950,42950,42950,42950,0
20241002,135200,125412450,42950,42950,42950,42950,5
20241002,135100,125197700,42950,42950,42950,42950,0
20241002,135000,125197700,42950,42950,42950,42950,0
20241002,134900,125197700,42950,42950,42950,42950,0
20241002,134800,125197700,42950,42900,42950,42900,106
20241002,134700,120650050,42700,42900,42900,42700,8
20241002,134600,120307250,42900,42900,42900,42900,0
20241002,134500,120307250,42900,42900,42900,42900,0
20241002,134400,120307250,42900,42900,42900,42900,5
20241002,134300,120092750,42900,42900,42900,42900,0
20241002,134200,120092750,42900,42900,42900,42900,0
20241002,134100,120092750,42900,42900,42900,42900,5
20241002,134000,119878250,42900,42750,42900,42750,4
20241002,133900,119706950,42900,42900,42900,42900,0
20241002,133800,119706950,42900,42900,42900,42900,0
20241002,133700,119706950,42900,42900,42900,42900,0
20241002,133600,119706950,42900,42900,42900,42900,5
20241002,133500,119492450,42850,42850,42850,42850,51
20241002,133400,117307100,42850,42850,42850,42850,1
20241002,133300,117264250,42700,42700,42700,42700,1
20241002,133200,117221550,42850,42850,42850,42850,0
20241002,133100,117221550,42850,42850,42850,42850,0
20241002,133000,117221550,42850,42700,42850,42700,25
20241002,132900,116153300,42850,42850,42850,42850,0
20241002,132800,116153300,42850,42850,42850,42850,1
20241002,132700,116110450,42650,42850,42850,42650,2
20241002,132600,116024950,42700,42850,42850,42700,8
20241002,132500,115682600,42850,42850,42850,42850,0
20241002,132400,115682600,42850,42850,42850,42850,0
20241002,132300,115682600,42850,42800,42850,42800,5
20241002,132200,115468450,42850,42850,42850,42850,1
20241002,132100,115425600,42700,42700,42700,42700,1
20241002,132000,115382900,42850,42850,42850,42850,0
20241002,131900,115382900,42850,42850,42850,42850,0
20241002,131800,115382900,42850,42850,42850,42850,5
20241002,131700,115168650,42750,42750,42750,42750,0
20241002,131600,115168650,42750,42750,42750,42750,15
20241002,131500,114527400,42850,42850,42850,42850,1
20241002,131400,114484550,42850,42850,42850,42850,0
20241002,131300,114484550,42850,42800,42850,42800,5
20241002,131200,114270350,42850,42850,42850,42850,0
20241002,131100,114270350,42850,42850,42850,42850,0
20241002,131000,114270350,42850,42850,42850,42850,5
20241002,130900,114056100,42800,42800,42800,42800,48
20241002,130800,112001700,42850,42850,42850,42850,0
20241002,130700,112001700,42850,42850,42850,42850,0
20241002,130600,112001700,42850,42850,42850,42850,5
20241002,130500,111787450,42850,42850,42850,42850,0
20241002,130400,111787450,42850,42850,42850,42850,0
20241002,130300,111787450,42850,42850,42850,42850,0
20241002,130200,111787450,42850,42850,42850,42850,0
20241002,130100,111787450,42850,42850,42850,42850,0
20241002,130000,111787450,42850,42850,42850,42850,5
20241002,125900,111573200,42850,42850,42850,42850,5
20241002,125800,111358950,42850,42850,42850,42850,0
20241002,125700,111358950,42850,42850,42850,42850,0
20241002,125600,111358950,42850,42850,42850,42850,0
20241002,125500,111358950,42850,42850,42850,42850,0
20241002,125400,111358950,42850,42850,42850,42850,0
20241002,125300,111358950,42850,42850,42850,42850,5
20241002,125200,111144700,42850,42850,42850,42850,0
20241002,125100,111144700,42850,42850,42850,42850,1
20241002,125000,111101850,42850,42850,42850,42850,0
20241002,124900,111101850,42850,42850,42850,42850,70
20241002,124800,108102350,42850,42850,42850,42850,5
20241002,124700,107888100,42850,42850,42850,42850,0
20241002,124600,107888100,42850,42850,42850,42850,0
20241002,124500,107888100,42850,42850,42850,42850,0
20241002,124400,107888100,42850,42850,42850,42850,0
20241002,124300,107888100,42850,42850,42850,42850,0
20241002,124200,107888100,42850,42750,42850,42750,5
20241002,124100,107674050,42750,42750,42750,42750,0
20241002,124000,107674050,42750,42750,42750,42750,23
20241002,123900,106690800,42750,42750,42750,42750,0
20241002,123800,106690800,42750,42750,42750,42750,0
20241002,123700,106690800,42750,42750,42750,42750,1
20241002,123600,106648050,42700,42700,42700,42700,0
20241002,123500,106648050,42700,42700,42700,42700,95
20241002,123400,102591550,42700,42700,42700,42700,5
20241002,123300,102378050,42600,42550,42600,42550,117
20241002,123200,97394050,42550,42550,42550,42550,13
20241002,123100,96840900,42550,42550,42550,42550,30
20241002,123000,95564400,42500,42500,42500,42500,6
20241002,122900,95309400,42500,42500,42500,42500,0
20241002,122800,95309400,42500,42500,42500,42500,1
20241002,122700,95266900,42400,42400,42400,42400,0
20241002,122600,95266900,42400,42400,42400,42400,0
20241002,122500,95266900,42400,42400,42400,42400,10
20241002,122400,94842900,42550,42550,42550,42550,0
20241002,122300,94842900,42550,42550,42550,42550,0
20241002,122200,94842900,42550,42550,42550,42550,0
20241002,122100,94842900,42550,42550,42550,42550,0
20241002,122000,94842900,42550,42550,42550,42550,1
20241002,121900,94800350,42550,42550,42550,42550,0
20241002,121800,94800350,42550,42550,42550,42550,0
20241002,121700,94800350,42550,42550,42550,42550,1
20241002,121600,94757800,42550,42550,42550,42550,0
20241002,121500,94757800,42550,42550,42550,42550,0
20241002,121400,94757800,42550,42550,42550,42550,0
20241002,121300,94757800,42550,42550,42550,42550,3
20241002,121200,94630150,42550,42550,42550,42550,0
20241002,121100,94630150,42550,42550,42550,42550,0
20241002,121000,94630150,42550,42550,42550,42550,0
20241002,120900,94630150,42550,42550,42550,42550,0
20241002,120800,94630150,42550,42550,42550,42550,0
20241002,120700,94630150,42550,42450,42550,42400,7
20241002,120600,94333000,42450,42450,42450,42450,1
20241002,120500,94290550,42450,42450,42450,42450,1
20241002,120400,94248100,42450,42450,42450,42450,0
20241002,120300,94248100,42450,42450,42450,42450,0
20241002,120200,94248100,42450,42450,42450,42450,0
20241002,120100,94248100,42450,42450,42450,42450,1
20241002,120000,94205650,42450,42450,42450,42450,0
20241002,115900,94205650,42450,42450,42450,42450,0
20241002,115800,94205650,42450,42450,42450,42450,0
20241002,115700,94205650,42450,42450,42450,42450,3
20241002,115600,94078300,42400,42400,42400,42400,55
20241002,115500,91746300,42400,42400,42400,42400,5
20241002,115400,91534300,42450,42500,42500,42450,12
20241002,115300,91024700,42550,42550,42550,42550,1
20241002,115200,90982150,42550,42550,42550,42550,0
20241002,115100,90982150,42550,42550,42550,42550,0
20241002,115000,90982150,42550,42550,42550,42550,0
20241002,114900,90982150,42550,42550,42550,42550,0
20241002,114800,90982150,42550,42550,42550,42550,0
20241002,114700,90982150,42550,42550,42550,42550,0
20241002,114600,90982150,42550,42550,42550,42550,0
20241002,114500,90982150,42550,42550,42550,42550,0
20241002,114400,90982150,42550,42550,42550,42500,11
20241002,114300,90514400,42600,42600,42600,42600,0
20241002,114200,90514400,42600,42600,42600,42600,0
20241002,114100,90514400,42600,42600,42600,42600,0
20241002,114000,90514400,42600,42600,42600,42600,0
20241002,113900,90514400,42600,42600,42600,42600,7
20241002,113800,90216200,42600,42600,42600,42600,0
20241002,113700,90216200,42600,42600,42600,42500,5
20241002,113600,90003400,42500,42500,42500,42500,0
20241002,113500,90003400,42500,42500,42500,42500,2
20241002,113400,89918400,42600,42600,42600,42600,0
20241002,113300,89918400,42600,42600,42600,42600,1
20241002,113200,89875800,42600,42600,42600,42600,0
20241002,113100,89875800,42600,42600,42600,42600,5
20241002,113000,89662800,42550,42550,42550,42550,1
20241002,112900,89620250,42500,42500,42500,42500,0
20241002,112800,89620250,42500,42500,42500,42500,0
20241002,112700,89620250,42500,42500,42500,42500,0
20241002,112600,89620250,42500,42500,42500,42500,0
20241002,112500,89620250,42500,42500,42500,42500,0
20241002,112400,89620250,42500,42500,42500,42500,0
20241002,112300,89620250,42500,42500,42500,42500,13
20241002,112200,89067750,42600,42600,42600,42600,0
20241002,112100,89067750,42600,42600,42600,42600,0
20241002,112000,89067750,42600,42550,42600,42550,13
20241002,111900,88514550,42600,42600,42600,42600,0
20241002,111800,88514550,42600,42600,42600,42600,0
20241002,111700,88514550,42600,42600,42600,42600,1
20241002,111600,88471950,42600,42600,42600,42600,1
20241002,111500,88429350,42600,42600,42600,42600,0
20241002,111400,88429350,42600,42600,42600,42600,0
20241002,111300,88429350,42600,42600,42600,42600,14
20241002,111200,87832950,42600,42600,42600,42600,1
20241002,111100,87790350,42650,42650,42650,42650,2
20241002,111000,87705050,42700,42700,42700,42700,0
20241002,110900,87705050,42700,42700,42700,42700,0
20241002,110800,87705050,42700,42700,42700,42700,0
20241002,110700,87705050,42700,42700,42700,42700,0
20241002,110600,87705050,42700,42700,42700,42700,0
20241002,110500,87705050,42700,42700,42700,42700,0
20241002,110400,87705050,42700,42700,42700,42700,0
20241002,110300,87705050,42700,42700,42700,42700,0
20241002,110200,87705050,42700,42700,42700,42700,0
20241002,110100,87705050,42700,42700,42700,42700,0
20241002,110000,87705050,42700,42700,42700,42700,0
20241002,105900,87705050,42700,42700,42700,42700,0
20241002,105800,87705050,42700,42650,42700,42650,7
20241002,105700,87406450,42700,42700,42700,42700,0
20241002,105600,87406450,42700,42700,42700,42700,0
20241002,105500,87406450,42700,42700,42700,42700,29
20241002,105400,86168150,42750,42750,42750,42750,0
20241002,105300,86168150,42750,42750,42750,42750,2
20241002,105200,86082650,42750,42750,42750,42750,0
20241002,105100,86082650,42750,42750,42750,42750,0
20241002,105000,86082650,42750,42700,42750,42700,3
20241002,104900,85954500,42750,42750,42750,42750,0
20241002,104800,85954500,42750,42750,42750,42750,0
20241002,104700,85954500,42750,42750,42750,42750,2
20241002,104600,85869000,42750,42750,42750,42750,0
20241002,104500,85869000,42750,42750,42750,42750,0
20241002,104400,85869000,42750,42650,42750,42650,2
20241002,104300,85783600,42650,42650,42650,42650,5
20241002,104200,85570350,42700,42750,42750,42700,16
20241002,104100,84886850,42800,42800,42800,42800,10
20241002,104000,84458850,42700,42700,42700,42700,0
20241002,103900,84458850,42700,42700,42700,42700,0
20241002,103800,84458850,42700,42700,42700,42700,0
20241002,103700,84458850,42700,42700,42700,42700,0
20241002,103600,84458850,42700,42700,42700,42700,0
20241002,103500,84458850,42700,42700,42700,42700,5
20241002,103400,84245350,42850,42750,42850,42750,5
20241002,103300,84031500,42750,42750,42750,42750,0
20241002,103200,84031500,42750,42750,42750,42750,0
20241002,103100,84031500,42750,42750,42750,42750,3
20241002,103000,83903250,42750,42750,42750,42750,95
20241002,102900,79842000,42750,42800,42800,42750,3
20241002,102800,79713700,42750,42800,42800,42750,4
20241002,102700,79542650,42700,42700,42700,42700,0
20241002,102600,79542650,42700,42700,42700,42700,0
20241002,102500,79542650,42700,42700,42700,42700,1
20241002,102400,79499950,42650,42650,42650,42650,58
20241002,102300,77026250,42650,42650,42650,42650,0
20241002,102200,77026250,42650,42650,42650,42650,2
20241002,102100,76940950,42700,42700,42700,42700,0
20241002,102000,76940950,42700,42700,42700,42700,0
20241002,101900,76940950,42700,42700,42700,42700,1
20241002,101800,76898250,42450,42450,42450,42450,19
20241002,101700,76091700,42500,42500,42500,42500,0
20241002,101600,76091700,42500,42450,42500,42450,42
20241002,101500,74306800,42400,42400,42400,42400,58
20241002,101400,71847600,42400,42400,42400,42400,0
20241002,101300,71847600,42400,42200,42400,42200,12
20241002,101200,71339300,42350,42350,42350,42350,1
20241002,101100,71296950,42200,42200,42200,42200,19
20241002,101000,70495150,42350,42350,42350,42350,1
20241002,100900,70452800,42350,42350,42350,42350,97
20241002,100800,66344850,42350,42350,42350,42350,7
20241002,100700,66048400,42350,42300,42350,42300,68
20241002,100600,63171900,42350,42300,42350,42300,182
20241002,100500,55473200,42300,42300,42300,42300,0
20241002,100400,55473200,42300,42300,42300,42300,0
20241002,100300,55473200,42300,42450,42450,42300,66
20241002,100200,52681250,42450,42450,42450,42450,1
20241002,100100,52638800,42350,42350,42350,42350,11
20241002,100000,52172950,42350,42350,42350,42350,5
20241002,095900,51961200,42350,42350,42350,42350,2
20241002,095800,51876500,42300,42300,42300,42300,0
20241002,095700,51876500,42300,42300,42300,42300,0
20241002,095600,51876500,42300,42300,42300,42300,0
20241002,095500,51876500,42300,42300,42300,42300,16
20241002,095400,51199700,42300,42300,42300,42300,0
20241002,095300,51199700,42300,42300,42300,42300,0
20241002,095200,51199700,42300,42300,42300,42300,0
20241002,095100,51199700,42300,42300,42300,42300,1
20241002,095000,51157400,42300,42300,42300,42300,0
20241002,094900,51157400,42300,42300,42300,42300,0
20241002,094800,51157400,42300,42300,42300,42300,0
20241002,094700,51157400,42300,42450,42450,42300,7
20241002,094600,50861150,42450,42450,42450,42450,2
20241002,094500,50776250,42450,42450,42450,42450,0
20241002,094400,50776250,42450,42450,42450,42450,5
20241002,094300,50564000,42450,42450,42450,42450,0
20241002,094200,50564000,42450,42450,42450,42450,0
20241002,094100,50564000,42450,42450,42450,42450,0
20241002,094000,50564000,42450,42450,42450,42450,0
20241002,093900,50564000,42450,42450,42450,42450,0
20241002,093800,50564000,42450,42450,42450,42450,0
20241002,093700,50564000,42450,42200,42450,42200,321
20241002,093600,37017550,42200,42200,42200,42200,0
20241002,093500,37017550,42200,42200,42200,42200,1
20241002,093400,36975350,42200,42200,42200,42200,0
20241002,093300,36975350,42200,42200,42200,42200,6
20241002,093200,36722150,42050,42050,42050,42050,9
20241002,093100,36343700,42100,42100,42100,42100,15
20241002,093000,35712200,42100,42000,42100,42000,4
20241002,092900,35544100,42100,42200,42200,42000,10
20241002,092800,35123150,42000,42000,42000,42000,0
20241002,092700,35123150,42000,42000,42000,42000,12
20241002,092600,34619150,42000,42000,42000,42000,0
20241002,092500,34619150,42000,42000,42000,42000,0
20241002,092400,34619150,42000,42150,42150,42000,503
20241002,092300,13460650,42200,42200,42200,42200,0
20241002,092200,13460650,42200,42200,42200,42200,0
20241002,092100,13460650,42200,42200,42200,42200,52
20241002,092000,11266250,42200,42200,42200,42200,12
20241002,091900,10759850,42450,42450,42450,42450,0
20241002,091800,10759850,42450,42450,42450,42450,3
20241002,091700,10632500,42450,42450,42450,42450,1
20241002,091600,10590050,42200,42450,42450,42200,51
20241002,091500,8425350,42450,42450,42450,42450,0
20241002,091400,8425350,42450,42450,42450,42450,7
20241002,091300,8128200,42450,42450,42450,42450,1
20241002,091200,8085750,42150,42150,42150,42150,75
20241002,091100,4924500,42100,42200,42200,42100,35
20241002,091000,3449050,42500,42500,42500,42500,0
20241002,090900,3449050,42500,42500,42500,42500,0
20241002,090800,3449050,42500,42500,42500,42500,0
20241002,090700,3449050,42500,42450,42500,42450,2
20241002,090600,3364100,42300,42300,42300,42300,0
20241002,090500,3364100,42300,42300,42300,42300,4
20241002,090400,3194900,42500,42500,42500,42500,0
20241002,090300,3194900,42500,42650,42650,42400,43
20241002,090200,1366950,43000,43000,43000,43000,0
20241002,090100,1366950,43000,43000,43000,43000,0
20241002,090000,1366950,43000,42950,43000,42600,32