stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,195300,3155173150,25050,25050,25050,25050,2016
20241015,195200,3155173150,25050,25050,25050,25050,0
20241015,195100,3155173150,25050,25050,25050,25050,0
20241015,195000,3155173150,25050,25050,25050,25050,0
20241015,194900,3155173150,25050,25050,25050,25050,0
20241015,194800,3155173150,25050,25050,25050,25050,0
20241015,194700,3155173150,25050,25050,25050,25050,0
20241015,194600,3155173150,25050,25050,25050,25050,0
20241015,194500,3155173150,25050,25050,25050,25050,0
20241015,194400,3155173150,25050,25050,25050,25050,0
20241015,194300,3155173150,25050,25050,25050,25050,0
20241015,194200,3155173150,25050,25050,25050,25050,0
20241015,194100,3155173150,25050,25050,25050,25050,0
20241015,194000,3155173150,25050,25050,25050,25050,0
20241015,193900,3155173150,25050,25050,25050,25050,0
20241015,193800,3155173150,25050,25050,25050,25050,0
20241015,193700,3155173150,25050,25050,25050,25050,0
20241015,193600,3155173150,25050,25050,25050,25050,0
20241015,193500,3155173150,25050,25050,25050,25050,0
20241015,193400,3155173150,25050,25050,25050,25050,0
20241015,193300,3155173150,25050,25050,25050,25050,0
20241015,193200,3155173150,25050,25050,25050,25050,0
20241015,193100,3155173150,25050,25050,25050,25050,0
20241015,193000,3155173150,25050,25050,25050,25050,0
20241015,192900,3155173150,25050,25050,25050,25050,0
20241015,192800,3155173150,25050,25050,25050,25050,0
20241015,192700,3155173150,25050,25050,25050,25050,0
20241015,192600,3155173150,25050,25050,25050,25050,0
20241015,192500,3155173150,25050,25050,25050,25050,0
20241015,192400,3155173150,25050,25050,25050,25050,0
20241015,192300,3155173150,25050,25050,25050,25050,2016
20241015,192200,3155173150,25050,25050,25050,25050,0
20241015,192100,3155173150,25050,25050,25050,25050,0
20241015,192000,3155173150,25050,25050,25050,25050,0
20241015,191900,3155173150,25050,25050,25050,25050,0
20241015,191800,3155173150,25050,25050,25050,25050,0
20241015,191700,3155173150,25050,25050,25050,25050,0
20241015,191600,3155173150,25050,25050,25050,25050,0
20241015,191500,3155173150,25050,25050,25050,25050,0
20241015,191400,3155173150,25050,25050,25050,25050,0
20241015,191300,3155173150,25050,25050,25050,25050,0
20241015,191200,3155173150,25050,25050,25050,25050,0
20241015,191100,3155173150,25050,25050,25050,25050,0
20241015,191000,3155173150,25050,25050,25050,25050,0
20241015,190900,3155173150,25050,25050,25050,25050,0
20241015,190800,3155173150,25050,25050,25050,25050,0
20241015,190700,3155173150,25050,25050,25050,25050,0
20241015,190600,3155173150,25050,25050,25050,25050,0
20241015,190500,3155173150,25050,25050,25050,25050,0
20241015,190400,3155173150,25050,25050,25050,25050,0
20241015,190300,3155173150,25050,25050,25050,25050,0
20241015,190200,3155173150,25050,25050,25050,25050,0
20241015,190100,3155173150,25050,25050,25050,25050,0
20241015,190000,3155173150,25050,25050,25050,25050,0
20241015,185900,3155173150,25050,25050,25050,25050,0
20241015,185800,3155173150,25050,25050,25050,25050,0
20241015,185700,3155173150,25050,25050,25050,25050,0
20241015,185600,3155173150,25050,25050,25050,25050,0
20241015,185500,3155173150,25050,25050,25050,25050,0
20241015,185400,3155173150,25050,25050,25050,25050,0
20241015,185300,3155173150,25050,25050,25050,25050,2016
20241015,185200,3155173150,25050,25050,25050,25050,0
20241015,185100,3155173150,25050,25050,25050,25050,0
20241015,185000,3155173150,25050,25050,25050,25050,0
20241015,184900,3155173150,25050,25050,25050,25050,0
20241015,184800,3155173150,25050,25050,25050,25050,0
20241015,184700,3155173150,25050,25050,25050,25050,0
20241015,184600,3155173150,25050,25050,25050,25050,0
20241015,184500,3155173150,25050,25050,25050,25050,0
20241015,184400,3155173150,25050,25050,25050,25050,0
20241015,184300,3155173150,25050,25050,25050,25050,0
20241015,184200,3155173150,25050,25050,25050,25050,0
20241015,184100,3155173150,25050,25050,25050,25050,0
20241015,184000,3155173150,25050,25050,25050,25050,0
20241015,183900,3155173150,25050,25050,25050,25050,0
20241015,183800,3155173150,25050,25050,25050,25050,0
20241015,183700,3155173150,25050,25050,25050,25050,0
20241015,183600,3155173150,25050,25050,25050,25050,0
20241015,183500,3155173150,25050,25050,25050,25050,0
20241015,183400,3155173150,25050,25050,25050,25050,0
20241015,183300,3155173150,25050,25050,25050,25050,0
20241015,183200,3155173150,25050,25050,25050,25050,0
20241015,183100,3155173150,25050,25050,25050,25050,0
20241015,183000,3155173150,25050,25050,25050,25050,0
20241015,182900,3155173150,25050,25050,25050,25050,0
20241015,182800,3155173150,25050,25050,25050,25050,0
20241015,182700,3155173150,25050,25050,25050,25050,0
20241015,182600,3155173150,25050,25050,25050,25050,0
20241015,182500,3155173150,25050,25050,25050,25050,0
20241015,182400,3155173150,25050,25050,25050,25050,0
20241015,182300,3155173150,25050,25050,25050,25050,2016
20241015,182200,3155173150,25050,25050,25050,25050,0
20241015,182100,3155173150,25050,25050,25050,25050,0
20241015,182000,3155173150,25050,25050,25050,25050,0
20241015,181900,3155173150,25050,25050,25050,25050,0
20241015,181800,3155173150,25050,25050,25050,25050,0
20241015,181700,3155173150,25050,25050,25050,25050,0
20241015,181600,3155173150,25050,25050,25050,25050,0
20241015,181500,3155173150,25050,25050,25050,25050,0
20241015,181400,3155173150,25050,25050,25050,25050,0
20241015,181300,3155173150,25050,25050,25050,25050,0
20241015,181200,3155173150,25050,25050,25050,25050,0
20241015,181100,3155173150,25050,25050,25050,25050,0
20241015,181000,3155173150,25050,25050,25050,25050,0
20241015,180900,3155173150,25050,25050,25050,25050,0
20241015,180800,3155173150,25050,25050,25050,25050,0
20241015,180700,3155173150,25050,25050,25050,25050,0
20241015,180600,3155173150,25050,25050,25050,25050,0
20241015,180500,3155173150,25050,25050,25050,25050,0
20241015,180400,3155173150,25050,25050,25050,25050,0
20241015,180300,3155173150,25050,25050,25050,25050,0
20241015,180200,3155173150,25050,25050,25050,25050,0
20241015,180100,3155173150,25050,25050,25050,25050,0
20241015,180000,3155173150,25050,25050,25050,25050,0
20241015,175900,3155173150,25050,25050,25050,25050,0
20241015,175800,3155173150,25050,25050,25050,25050,0
20241015,175700,3155173150,25050,25050,25050,25050,0
20241015,175600,3155173150,25050,25050,25050,25050,0
20241015,175500,3155173150,25050,25050,25050,25050,0
20241015,175400,3155173150,25050,25050,25050,25050,0
20241015,175300,3155173150,25050,25050,25050,25050,2016
20241015,175200,3155173150,25050,25050,25050,25050,0
20241015,175100,3155173150,25050,25050,25050,25050,0
20241015,175000,3155173150,25050,25050,25050,25050,0
20241015,174900,3155173150,25050,25050,25050,25050,0
20241015,174800,3155173150,25050,25050,25050,25050,0
20241015,174700,3155173150,25050,25050,25050,25050,0
20241015,174600,3155173150,25050,25050,25050,25050,0
20241015,174500,3155173150,25050,25050,25050,25050,0
20241015,174400,3155173150,25050,25050,25050,25050,0
20241015,174300,3155173150,25050,25050,25050,25050,0
20241015,174200,3155173150,25050,25050,25050,25050,0
20241015,174100,3155173150,25050,25050,25050,25050,0
20241015,174000,3155173150,25050,25050,25050,25050,0
20241015,173900,3155173150,25050,25050,25050,25050,0
20241015,173800,3155173150,25050,25050,25050,25050,0
20241015,173700,3155173150,25050,25050,25050,25050,0
20241015,173600,3155173150,25050,25050,25050,25050,0
20241015,173500,3155173150,25050,25050,25050,25050,0
20241015,173400,3155173150,25050,25050,25050,25050,0
20241015,173300,3155173150,25050,25050,25050,25050,0
20241015,173200,3155173150,25050,25050,25050,25050,0
20241015,173100,3155173150,25050,25050,25050,25050,0
20241015,173000,3155173150,25050,25050,25050,25050,0
20241015,172900,3155173150,25050,25050,25050,25050,0
20241015,172800,3155173150,25050,25050,25050,25050,0
20241015,172700,3155173150,25050,25050,25050,25050,0
20241015,172600,3155173150,25050,25050,25050,25050,0
20241015,172500,3155173150,25050,25050,25050,25050,0
20241015,172400,3155173150,25050,25050,25050,25050,0
20241015,172300,3155173150,25050,25050,25050,25050,2016
20241015,172200,3155173150,25050,25050,25050,25050,0
20241015,172100,3155173150,25050,25050,25050,25050,0
20241015,172000,3155173150,25050,25050,25050,25050,0
20241015,171900,3155173150,25050,25050,25050,25050,0
20241015,171800,3155173150,25050,25050,25050,25050,0
20241015,171700,3155173150,25050,25050,25050,25050,0
20241015,171600,3155173150,25050,25050,25050,25050,0
20241015,171500,3155173150,25050,25050,25050,25050,0
20241015,171400,3155173150,25050,25050,25050,25050,0
20241015,171300,3155173150,25050,25050,25050,25050,0
20241015,171200,3155173150,25050,25050,25050,25050,0
20241015,171100,3155173150,25050,25050,25050,25050,0
20241015,171000,3155173150,25050,25050,25050,25050,0
20241015,170900,3155173150,25050,25050,25050,25050,0
20241015,170800,3155173150,25050,25050,25050,25050,0
20241015,170700,3155173150,25050,25050,25050,25050,0
20241015,170600,3155173150,25050,25050,25050,25050,0
20241015,170500,3155173150,25050,25050,25050,25050,0
20241015,170400,3155173150,25050,25050,25050,25050,0
20241015,170300,3155173150,25050,25050,25050,25050,0
20241015,170200,3155173150,25050,25050,25050,25050,0
20241015,170100,3155173150,25050,25050,25050,25050,0
20241015,170000,3155173150,25050,25050,25050,25050,0
20241015,165900,3155173150,25050,25050,25050,25050,0
20241015,165800,3155173150,25050,25050,25050,25050,0
20241015,165700,3155173150,25050,25050,25050,25050,0
20241015,165600,3155173150,25050,25050,25050,25050,0
20241015,165500,3155173150,25050,25050,25050,25050,0
20241015,165400,3155173150,25050,25050,25050,25050,0
20241015,165300,3155173150,25050,25050,25050,25050,2016
20241015,165200,3155173150,25050,25050,25050,25050,0
20241015,165100,3155173150,25050,25050,25050,25050,0
20241015,165000,3155173150,25050,25050,25050,25050,0
20241015,164900,3155173150,25050,25050,25050,25050,0
20241015,164800,3155173150,25050,25050,25050,25050,0
20241015,164700,3155173150,25050,25050,25050,25050,0
20241015,164600,3155173150,25050,25050,25050,25050,0
20241015,164500,3155173150,25050,25050,25050,25050,0
20241015,164400,3155173150,25050,25050,25050,25050,0
20241015,164300,3155173150,25050,25050,25050,25050,0
20241015,164200,3155173150,25050,25050,25050,25050,0
20241015,164100,3155173150,25050,25050,25050,25050,0
20241015,164000,3155173150,25050,25050,25050,25050,0
20241015,163900,3155173150,25050,25050,25050,25050,0
20241015,163800,3155173150,25050,25050,25050,25050,0
20241015,163700,3155173150,25050,25050,25050,25050,0
20241015,163600,3155173150,25050,25050,25050,25050,0
20241015,163500,3155173150,25050,25050,25050,25050,0
20241015,163400,3155173150,25050,25050,25050,25050,0
20241015,163300,3155173150,25050,25050,25050,25050,0
20241015,163200,3155173150,25050,25050,25050,25050,0
20241015,163100,3155173150,25050,25050,25050,25050,0
20241015,163000,3155173150,25050,25050,25050,25050,0
20241015,162900,3155173150,25050,25050,25050,25050,0
20241015,162800,3155173150,25050,25050,25050,25050,0
20241015,162700,3155173150,25050,25050,25050,25050,0
20241015,162600,3155173150,25050,25050,25050,25050,0
20241015,162500,3155173150,25050,25050,25050,25050,0
20241015,162400,3155173150,25050,25050,25050,25050,0
20241015,162300,3155173150,25050,25050,25050,25050,2016
20241015,162200,3155173150,25050,25050,25050,25050,0
20241015,162100,3155173150,25050,25050,25050,25050,0
20241015,162000,3155173150,25050,25050,25050,25050,0
20241015,161900,3155173150,25050,25050,25050,25050,0
20241015,161800,3155173150,25050,25050,25050,25050,0
20241015,161700,3155173150,25050,25050,25050,25050,0
20241015,161600,3155173150,25050,25050,25050,25050,0
20241015,161500,3155173150,25050,25050,25050,25050,0
20241015,161400,3155173150,25050,25050,25050,25050,0
20241015,161300,3155173150,25050,25050,25050,25050,0
20241015,161200,3155173150,25050,25050,25050,25050,0
20241015,161100,3155173150,25050,25050,25050,25050,0
20241015,161000,3155173150,25050,25050,25050,25050,0
20241015,160900,3155173150,25050,25050,25050,25050,0
20241015,160800,3155173150,25050,25050,25050,25050,0
20241015,160700,3155173150,25050,25050,25050,25050,0
20241015,160600,3155173150,25050,25050,25050,25050,0
20241015,160500,3155173150,25050,25050,25050,25050,0
20241015,160400,3155173150,25050,25050,25050,25050,0
20241015,160300,3155173150,25050,25050,25050,25050,0
20241015,160200,3155173150,25050,25050,25050,25050,0
20241015,160100,3155173150,25050,25050,25050,25050,0
20241015,160000,3155173150,25050,25050,25050,25050,0
20241015,155900,3155173150,25050,25050,25050,25050,0
20241015,155800,3155173150,25050,25050,25050,25050,0
20241015,155700,3155173150,25050,25050,25050,25050,0
20241015,155600,3155173150,25050,25050,25050,25050,0
20241015,155500,3155173150,25050,25050,25050,25050,0
20241015,155400,3155173150,25050,25050,25050,25050,0
20241015,155300,3155173150,25050,25050,25050,25050,2016
20241015,155200,3155173150,25050,25050,25050,25050,0
20241015,155100,3155173150,25050,25050,25050,25050,0
20241015,155000,3155173150,25050,25050,25050,25050,0
20241015,154900,3155173150,25050,25050,25050,25050,0
20241015,154800,3155173150,25050,25050,25050,25050,0
20241015,154700,3155173150,25050,25050,25050,25050,0
20241015,154600,3155173150,25050,25050,25050,25050,0
20241015,154500,3155173150,25050,25050,25050,25050,0
20241015,154400,3155173150,25050,25050,25050,25050,0
20241015,154300,3155173150,25050,25050,25050,25050,0
20241015,154200,3155173150,25050,25050,25050,25050,0
20241015,154100,3155173150,25050,25050,25050,25050,0
20241015,154000,3155173150,25050,25050,25050,25050,0
20241015,153900,3155173150,25050,25050,25050,25050,0
20241015,153800,3155173150,25050,25050,25050,25050,0
20241015,153700,3155173150,25050,25050,25050,25050,0
20241015,153600,3155173150,25050,25050,25050,25050,0
20241015,153500,3155173150,25050,25050,25050,25050,0
20241015,153400,3155173150,25050,25050,25050,25050,0
20241015,153300,3155173150,25050,25050,25050,25050,0
20241015,153200,3155173150,25050,25050,25050,25050,0
20241015,153100,3155173150,25050,25050,25050,25050,0
20241015,153000,3155173150,25050,25050,25050,25050,2016
20241015,152900,3104672350,25100,25100,25100,25100,0
20241015,152800,3104672350,25100,25100,25100,25100,0
20241015,152700,3104672350,25100,25100,25100,25100,0
20241015,152600,3104672350,25100,25100,25100,25100,0
20241015,152500,3104672350,25100,25100,25100,25100,0
20241015,152400,3104672350,25100,25100,25100,25100,0
20241015,152300,3104672350,25100,25100,25100,25100,0
20241015,152200,3104672350,25100,25100,25100,25100,0
20241015,152100,3104672350,25100,25100,25100,25100,0
20241015,152000,3104672350,25100,25100,25100,25100,0
20241015,151900,3104672350,25100,25100,25100,25000,1234
20241015,151800,3073758000,25050,25100,25100,25050,79
20241015,151700,3071777800,25100,25100,25100,25050,80
20241015,151600,3069771300,25100,25000,25250,25000,1925
20241015,151500,3021364200,25050,25050,25050,24950,1125
20241015,151400,2993282400,24950,24950,25000,24950,1571
20241015,151300,2954084300,25100,25050,25100,24950,2050
20241015,151200,2902886550,25050,25050,25100,25050,62
20241015,151100,2901333250,25000,25100,25100,25000,63
20241015,151000,2899752550,25100,25100,25100,24950,2131
20241015,150900,2846541900,24950,25100,25100,24950,2164
20241015,150800,2792411350,25100,25050,25100,25050,8
20241015,150700,2792210600,25100,25100,25100,25050,61
20241015,150600,2790681150,25100,25100,25100,25100,37
20241015,150500,2789752450,25100,25100,25100,25000,461
20241015,150400,2778206000,25100,25100,25100,25050,29
20241015,150300,2777478450,25100,25100,25100,25100,155
20241015,150200,2773587950,25100,25050,25100,25050,400
20241015,150100,2763548200,25100,25100,25100,25100,19
20241015,150000,2763071300,25100,25050,25100,25050,130
20241015,145900,2759813400,25100,25100,25100,25050,32
20241015,145800,2759010300,25100,25100,25100,25100,30
20241015,145700,2758257300,25100,25050,25100,25050,132
20241015,145600,2754949950,25050,25050,25100,25050,230
20241015,145500,2749188100,25100,25050,25100,25000,255
20241015,145400,2742805600,25100,25100,25100,25050,280
20241015,145300,2735788900,25100,25100,25100,25050,18
20241015,145200,2735337150,25100,25100,25100,25100,22
20241015,145100,2734784950,25100,25100,25100,25050,43
20241015,145000,2733706000,25100,25100,25100,25100,163
20241015,144900,2729614700,25100,25100,25100,25050,565
20241015,144800,2715458700,25100,25100,25100,25050,64
20241015,144700,2713853500,25050,25100,25100,25050,43
20241015,144600,2712774800,25100,25100,25100,25050,32
20241015,144500,2711971650,25100,25100,25100,25100,28
20241015,144400,2711268850,25100,25100,25100,25100,20
20241015,144300,2710766850,25100,25050,25100,25050,287
20241015,144200,2703575400,25100,25100,25100,25000,131
20241015,144100,2700290600,25100,25100,25100,25050,36
20241015,144000,2699387900,25100,25050,25100,25000,61
20241015,143900,2697859750,25050,25000,25050,25000,59
20241015,143800,2696381850,25050,25100,25100,25050,439
20241015,143700,2685382550,25100,25050,25100,25050,243
20241015,143600,2679293650,25050,25050,25100,25050,45
20241015,143500,2678166050,25100,25100,25100,25050,197
20241015,143400,2673227900,25100,25100,25100,25100,49
20241015,143300,2671998000,25000,25100,25100,25000,119
20241015,143200,2669012400,25050,25100,25100,25000,45
20241015,143100,2667883850,25100,25050,25100,25050,65
20241015,143000,2666253450,25050,25100,25100,25050,768
20241015,142900,2647008500,25100,25100,25100,25100,99
20241015,142800,2644523600,25100,25050,25100,25050,110
20241015,142700,2641765100,25100,25100,25150,25100,505
20241015,142600,2629087800,25100,25100,25150,25050,313
20241015,142500,2621231750,25100,25100,25100,25050,139
20241015,142400,2617742900,25100,25100,25100,25050,219
20241015,142300,2612249800,25100,25100,25100,25050,78
20241015,142200,2610292600,25100,25100,25100,25050,41
20241015,142100,2609263650,25100,25100,25100,25050,68
20241015,142000,2607556900,25100,25050,25100,25050,423
20241015,141900,2596959600,25100,25100,25100,25050,223
20241015,141800,2591370900,25100,25100,25100,25050,56
20241015,141700,2589966300,25100,25100,25100,25100,58
20241015,141600,2588510500,25100,25050,25100,25050,322
20241015,141500,2580443500,25050,25050,25050,25050,156
20241015,141400,2576535700,25050,25050,25050,25050,45
20241015,141300,2575408450,25050,25050,25050,25000,25
20241015,141200,2574782300,25050,25050,25050,25050,46
20241015,141100,2573630000,25050,25050,25050,25000,63
20241015,141000,2572052450,25050,25000,25050,25000,229
20241015,140900,2566326400,25050,25000,25050,25000,50
20241015,140800,2565074700,25050,25050,25050,25050,17
20241015,140700,2564648850,25050,25050,25050,25000,89
20241015,140600,2562419950,25000,25050,25050,25000,82
20241015,140500,2560367700,25000,25050,25050,25000,177
20241015,140400,2555941600,25050,25050,25050,25000,437
20241015,140300,2545014900,25050,25050,25050,25000,54
20241015,140200,2543662450,25050,25050,25050,25000,128
20241015,140100,2540461050,25050,25050,25050,25050,24
20241015,140000,2539859850,25050,25050,25050,25000,71
20241015,135900,2538083150,25050,25050,25050,25050,175
20241015,135800,2533699400,25050,25050,25050,25050,20
20241015,135700,2533198400,25100,25100,25100,25050,858
20241015,135600,2511703700,25050,25050,25050,25050,154
20241015,135500,2507846000,25050,25050,25050,25000,1512
20241015,135400,2470036900,25100,25050,25100,25050,13
20241015,135300,2469711000,25050,25100,25100,25050,63
20241015,135200,2468131250,25100,25050,25100,25050,30
20241015,135100,2467378750,25050,25100,25100,25050,8
20241015,135000,2467178200,25050,25050,25100,25000,2055
20241015,134900,2415733800,25100,25100,25150,25100,20
20241015,134800,2415231700,25150,25150,25150,25100,19
20241015,134700,2414754200,25100,25150,25150,25100,6
20241015,134600,2414603500,25100,25050,25150,25050,453
20241015,134500,2403251250,25150,25150,25150,25050,650
20241015,134400,2386957800,25100,25150,25150,25100,25
20241015,134300,2386330150,25150,25150,25150,25100,9
20241015,134200,2386103850,25100,25150,25150,25100,25
20241015,134100,2385476100,25100,25150,25150,25100,36
20241015,134000,2384571750,25150,25150,25150,25150,3
20241015,133900,2384496300,25150,25150,25150,25100,105
20241015,133800,2381859550,25150,25100,25150,25100,83
20241015,133700,2379774700,25150,25100,25150,25100,613
20241015,133600,2364387750,25150,25100,25150,25100,14
20241015,133500,2364035750,25150,25150,25150,25150,15
20241015,133400,2363658500,25150,25150,25150,25150,12
20241015,133300,2363356700,25150,25200,25200,25150,167
20241015,133200,2359154500,25200,25150,25200,25150,30
20241015,133100,2358399450,25200,25150,25200,25150,264
20241015,133000,2351759800,25150,25100,25150,25100,3
20241015,132900,2351684400,25150,25150,25150,25150,14
20241015,132800,2351332300,25150,25150,25150,25150,9
20241015,132700,2351105950,25150,25150,25150,25150,12
20241015,132600,2350804150,25100,25150,25150,25100,21
20241015,132500,2350276900,25150,25150,25150,25150,33
20241015,132400,2349446950,25150,25150,25150,25150,8
20241015,132300,2349245750,25100,25100,25150,25100,14
20241015,132200,2348893750,25150,25150,25150,25150,9
20241015,132100,2348667400,25150,25150,25150,25150,6
20241015,132000,2348516500,25150,25150,25150,25150,27
20241015,131900,2347837450,25100,25150,25150,25100,33
20241015,131800,2347008950,25150,25150,25150,25150,8
20241015,131700,2346807750,25150,25150,25150,25150,7
20241015,131600,2346631700,25150,25100,25150,25100,5
20241015,131500,2346506000,25150,25100,25150,25100,608
20241015,131400,2331245000,25100,25150,25150,25100,63
20241015,131300,2329662700,25100,25100,25100,25100,20
20241015,131200,2329160700,25150,25150,25150,25150,9
20241015,131100,2328934350,25150,25150,25150,25150,5
20241015,131000,2328808600,25100,25150,25150,25100,86
20241015,130900,2326649000,25100,25100,25100,25100,1
20241015,130800,2326623900,25150,25150,25150,25100,19
20241015,130700,2326146100,25150,25100,25150,25100,25
20241015,130600,2325517900,25150,25100,25150,25100,80
20241015,130500,2323509650,25150,25150,25150,25150,31
20241015,130400,2322730000,25150,25150,25150,25150,10
20241015,130300,2322478500,25100,25150,25150,25100,57
20241015,130200,2321047450,25100,25100,25100,25100,6
20241015,130100,2320896850,25150,25100,25150,25100,536
20241015,130000,2307442900,25100,25100,25150,25100,147
20241015,125900,2303749550,25100,25150,25150,25100,12
20241015,125800,2303448250,25150,25100,25150,25100,727
20241015,125700,2285199400,25100,25050,25100,25050,16
20241015,125600,2284797850,25100,25100,25100,25050,42
20241015,125500,2283744300,25100,25100,25100,25050,9
20241015,125400,2283518450,25100,25100,25100,25050,17
20241015,125300,2283091850,25100,25100,25100,25100,18
20241015,125200,2282640050,25050,25050,25050,25050,11
20241015,125100,2282364500,25100,25050,25100,25050,21
20241015,125000,2281837950,25100,25100,25100,25100,7
20241015,124900,2281662250,25100,25100,25100,25100,26
20241015,124800,2281009650,25050,25100,25100,25050,27
20241015,124700,2280332600,25050,25100,25100,25050,15
20241015,124600,2279956550,25100,25050,25100,25050,250
20241015,124500,2273692750,25050,25050,25050,25050,222
20241015,124400,2268131650,25100,25050,25100,25050,72
20241015,124300,2266326550,25100,25100,25100,25050,22
20241015,124200,2265774450,25100,25100,25100,25100,8
20241015,124100,2265573650,25050,25100,25100,25050,22
20241015,124000,2265021500,25050,25050,25100,25050,27
20241015,123900,2264344850,25100,25100,25100,25100,25
20241015,123800,2263717350,25100,25050,25100,25050,27
20241015,123700,2263040100,25050,25100,25100,25050,59
20241015,123600,2261559250,25050,25100,25100,25050,34
20241015,123500,2260706250,25050,25100,25100,25050,58
20241015,123400,2259253050,25100,25100,25100,25050,18
20241015,123300,2258801300,25050,25100,25100,25050,754
20241015,123200,2239911300,25050,25100,25100,25050,24
20241015,123100,2239309050,25050,25050,25050,25050,0
20241015,123000,2239309050,25050,25100,25100,25050,32
20241015,122900,2238506350,25050,25100,25100,25050,172
20241015,122800,2234192300,25100,25100,25100,25100,11
20241015,122700,2233916200,25100,25100,25100,25050,36
20241015,122600,2233012650,25100,25100,25100,25050,114
20241015,122500,2230151550,25050,25100,25100,25050,11
20241015,122400,2229875700,25050,25050,25050,25050,2
20241015,122300,2229825600,25100,25000,25100,25000,107
20241015,122200,2227149900,25000,25050,25100,25000,1082
20241015,122100,2200082500,25100,25050,25100,25050,3
20241015,122000,2200007300,25100,25100,25100,25050,11
20241015,121900,2199731250,25050,25050,25050,25050,146
20241015,121800,2196073950,25050,25050,25100,25000,749
20241015,121700,2177343150,25100,25100,25100,25100,0
20241015,121600,2177343150,25100,25100,25100,25100,5
20241015,121500,2177217650,25050,25100,25100,25000,237
20241015,121400,2171291800,25050,25050,25050,25050,322
20241015,121300,2163225700,25050,25050,25050,25000,62
20241015,121200,2161672650,25050,25100,25100,25050,11
20241015,121100,2161396600,25050,25050,25050,25050,5
20241015,121000,2161271350,25050,25100,25100,25050,267
20241015,120900,2154582850,25100,25100,25100,25100,7
20241015,120800,2154407150,25100,25100,25100,25050,116
20241015,120700,2151500550,25050,25050,25050,25050,52
20241015,120600,2150197950,25050,25050,25050,25050,20
20241015,120500,2149696950,25050,25100,25100,25050,817
20241015,120400,2129230650,25050,25100,25100,25050,22
20241015,120300,2128678550,25100,25050,25100,25050,21
20241015,120200,2128152100,25050,25050,25100,25050,109
20241015,120100,2125421400,25050,25050,25100,25050,22
20241015,120000,2124870100,25000,25050,25050,25000,462
20241015,115900,2113308950,25100,25100,25100,25050,340
20241015,115800,2104782450,25150,25200,25200,25150,6
20241015,115700,2104631300,25200,25200,25200,25200,9
20241015,115600,2104404500,25150,25150,25150,25150,2
20241015,115500,2104354200,25150,25100,25200,25100,303
20241015,115400,2096730900,25150,25150,25200,25150,515
20241015,115300,2083778450,25150,25150,25200,25100,139
20241015,115200,2080282450,25150,25150,25150,25150,6
20241015,115100,2080131550,25150,25150,25150,25100,458
20241015,115000,2068613000,25100,25100,25100,25100,7
20241015,114900,2068437300,25100,25150,25150,25100,275
20241015,114800,2061521750,25100,25150,25150,25100,58
20241015,114700,2060065650,25200,25150,25200,25150,19
20241015,114600,2059587650,25100,25150,25200,25100,93
20241015,114500,2057248650,25150,25150,25150,25100,207
20241015,114400,2052042700,25100,25150,25150,25100,7
20241015,114300,2051866700,25150,25150,25150,25100,823
20241015,114200,2031184100,25150,25150,25150,25100,152
20241015,114100,2027362000,25150,25150,25150,25150,33
20241015,114000,2026532050,25150,25100,25150,25100,200
20241015,113900,2021511950,25050,25050,25050,25050,3
20241015,113800,2021436800,25100,25100,25100,25100,11
20241015,113700,2021160700,25100,25050,25100,25050,7
20241015,113600,2020985050,25100,25100,25100,25100,15
20241015,113500,2020608550,25100,25100,25100,25100,6
20241015,113400,2020457950,25100,25050,25100,25000,355
20241015,113300,2011565550,25100,25050,25100,25050,11
20241015,113200,2011289550,25000,25050,25050,25000,227
20241015,113100,2005612000,25050,25150,25150,25000,4516
20241015,113000,1892613700,25200,25200,25200,25150,30
20241015,112900,1891857750,25200,25200,25200,25200,47
20241015,112800,1890673350,25200,25200,25200,25150,51
20241015,112700,1889388800,25150,25150,25200,25150,100
20241015,112600,1886871650,25150,25200,25200,25150,351
20241015,112500,1878041800,25200,25150,25200,25150,136
20241015,112400,1874619850,25200,25150,25200,25150,81
20241015,112300,1872579400,25150,25200,25200,25150,166
20241015,112200,1868402150,25150,25200,25200,25150,48
20241015,112100,1867192800,25150,25200,25200,25150,172
20241015,112000,1862865100,25200,25200,25200,25150,53
20241015,111900,1861529650,25200,25200,25200,25150,113
20241015,111800,1858685450,25200,25200,25200,25150,125
20241015,111700,1855538750,25200,25150,25200,25150,661
20241015,111600,1838907700,25100,25150,25150,25100,40
20241015,111500,1837901750,25100,25050,25100,25050,411
20241015,111400,1827585750,25050,25100,25100,25050,117
20241015,111300,1824651950,25100,25100,25100,25050,796
20241015,111200,1804709300,25100,25150,25150,25100,154
20241015,111100,1800841550,25150,25150,25150,25100,56
20241015,111000,1799433600,25150,25150,25150,25150,45
20241015,110900,1798301850,25150,25150,25150,25050,1247
20241015,110800,1766979450,25200,25200,25200,25150,53
20241015,110700,1765643900,25200,25150,25200,25150,261
20241015,110600,1759077700,25150,25250,25250,25150,152
20241015,110500,1755250500,25200,25250,25250,25200,1549
20241015,110400,1716165900,25250,25200,25250,25200,146
20241015,110300,1712483650,25200,25250,25300,25100,2037
20241015,110200,1661099400,25200,25200,25250,25200,49
20241015,110100,1659862300,25200,25200,25250,25050,971
20241015,110000,1635428500,25200,25200,25200,25100,2419
20241015,105900,1574675500,25200,25200,25200,25200,54
20241015,105800,1573314700,25200,25200,25200,25150,166
20241015,105700,1569131600,25200,25150,25200,25150,396
20241015,105600,1559170600,25150,25150,25150,25000,2100
20241015,105500,1506535150,25150,25150,25150,25100,102
20241015,105400,1503972950,25150,25200,25200,25100,808
20241015,105300,1483658350,25200,25200,25200,25150,44
20241015,105200,1482549600,25200,25150,25200,25150,70
20241015,105100,1480786200,25150,25100,25150,25100,65
20241015,105000,1479152150,25150,25150,25150,25100,56
20241015,104900,1477743850,25150,25050,25150,25050,784
20241015,104800,1458091600,25000,25000,25100,25000,12
20241015,104700,1457790600,25000,25050,25050,25000,620
20241015,104600,1442289000,25000,25000,25000,25000,50
20241015,104500,1441039000,25000,25050,25050,25000,500
20241015,104400,1428536700,25050,25150,25150,25050,2575
20241015,104300,1363976950,25100,25150,25150,25100,139
20241015,104200,1360481750,25150,25150,25150,25150,25
20241015,104100,1359853000,25100,25150,25150,25100,6
20241015,104000,1359702200,25150,25100,25150,25100,336
20241015,103900,1351263300,25100,25050,25100,25050,12
20241015,103800,1350962200,25100,25100,25100,25100,203
20241015,103700,1345866900,25100,25050,25100,25050,52
20241015,103600,1344563550,25050,25100,25100,25050,14
20241015,103500,1344212550,25050,25000,25100,25000,55
20241015,103400,1342835050,25050,25000,25050,25000,578
20241015,103300,1328374000,25000,24950,25000,24950,3
20241015,103200,1328299100,25000,24950,25000,24950,360
20241015,103100,1319299150,24950,24950,24950,24950,0
20241015,103000,1319299150,24950,24950,24950,24950,3
20241015,102900,1319224300,24950,24950,24950,24950,374
20241015,102800,1309893000,24950,25000,25000,24950,596
20241015,102700,1295022300,25000,25000,25000,25000,1
20241015,102600,1294997300,25000,25000,25000,25000,147
20241015,102500,1291322300,25000,25000,25000,25000,3
20241015,102400,1291247300,25000,25000,25050,25000,447
20241015,102300,1280072100,25000,25000,25050,25000,3
20241015,102200,1279997050,25000,25050,25050,25000,30
20241015,102100,1279245650,25050,25050,25100,25000,715
20241015,102000,1261346300,25100,25100,25100,25100,0
20241015,101900,1261346300,25100,25100,25100,25050,306
20241015,101800,1253665800,25100,25100,25100,25050,14
20241015,101700,1253314650,25050,25050,25050,25050,2
20241015,101600,1253264550,25000,25000,25000,25000,2
20241015,101500,1253214550,25100,25000,25100,25000,27
20241015,101400,1252538550,25050,25000,25050,25000,1560
20241015,101300,1213495600,24950,24950,24950,24950,300
20241015,101200,1206010600,24950,24950,24950,24950,0
20241015,101100,1206010600,24950,24950,24950,24950,222
20241015,101000,1200471700,24900,24950,24950,24900,165
20241015,100900,1196360650,24950,24950,24950,24900,80
20241015,100800,1194365450,24900,24950,24950,24900,1105
20241015,100700,1166813300,25000,25000,25000,25000,978
20241015,100600,1142363300,25000,25050,25050,25000,144
20241015,100500,1138761700,25050,25050,25100,25050,447
20241015,100400,1127564300,25050,25050,25050,25050,3
20241015,100300,1127489150,25000,25050,25050,25000,117
20241015,100200,1124558400,25050,25000,25050,25000,823
20241015,100100,1103958800,25000,25050,25050,24950,3270
20241015,100000,1022210050,25000,25100,25100,25000,2185
20241015,095900,967555700,25050,25050,25050,25000,692
20241015,095800,950224200,25050,25050,25050,25050,62
20241015,095700,948671100,25050,25100,25100,25000,1093
20241015,095600,921316050,25100,25100,25100,25050,780
20241015,095500,901776500,25100,25250,25250,25100,2570
20241015,095400,837172850,25200,25300,25300,25200,453
20241015,095300,825742750,25300,25250,25300,25200,236
20241015,095200,819783200,25250,25300,25300,25200,321
20241015,095100,811671700,25300,25250,25300,25250,372
20241015,095000,802267400,25250,25300,25300,25250,341
20241015,094900,793641750,25300,25250,25300,25150,309
20241015,094800,785842600,25250,25250,25250,25150,285
20241015,094700,778647750,25250,25150,25250,25150,374
20241015,094600,769232200,25150,25150,25150,25100,461
20241015,094500,757638700,25100,25250,25250,25100,515
20241015,094400,744678300,25250,25350,25350,25150,2000
20241015,094300,694223500,25300,25400,25400,25300,694
20241015,094200,676643750,25350,25350,25400,25350,213
20241015,094100,671233800,25350,25350,25350,25300,358
20241015,094000,662158650,25350,25400,25400,25300,388
20241015,093900,652323750,25400,25400,25400,25350,257
20241015,093800,645797550,25400,25350,25400,25300,627
20241015,093700,629900450,25350,25350,25350,25300,282
20241015,093600,622754500,25350,25350,25350,25350,209
20241015,093500,617456350,25350,25200,25400,25200,1298
20241015,093400,584651800,25200,25200,25250,25100,955
20241015,093300,560634900,25200,25200,25200,25200,434
20241015,093200,549698100,25200,25250,25250,25200,268
20241015,093100,542941000,25250,25250,25250,25200,971
20241015,093000,518423300,25250,25200,25250,25200,61
20241015,092900,516883150,25200,25200,25200,25150,1076
20241015,092800,489792950,25150,25200,25200,25150,24
20241015,092700,489189150,25150,25150,25150,25150,66
20241015,092600,487529250,25200,25150,25200,25150,157
20241015,092500,483578850,25150,25200,25200,25150,1420
20241015,092400,447832400,25200,25200,25200,25200,243
20241015,092300,441708800,25200,25250,25250,25200,400
20241015,092200,431622200,25250,25200,25250,25150,1611
20241015,092100,391025750,25250,25250,25250,25250,529
20241015,092000,377668500,25300,25400,25450,25250,1916
20241015,091900,329168200,25400,25400,25400,25400,121
20241015,091800,326094800,25400,25400,25400,25400,74
20241015,091700,324215200,25400,25400,25400,25400,233
20241015,091600,318297000,25400,25400,25450,25350,123
20241015,091500,315167800,25500,25300,25500,25250,1803
20241015,091400,269497200,25250,25350,25350,25250,770
20241015,091300,250013350,25350,25400,25400,25350,61
20241015,091200,248466550,25400,25350,25400,25350,529
20241015,091100,235052850,25400,25450,25450,25300,514
20241015,091000,222013350,25500,25500,25500,25400,384
20241015,090900,212237600,25500,25500,25550,25450,234
20241015,090800,206269050,25500,25450,25500,25450,148
20241015,090700,202495350,25450,25500,25600,25450,995
20241015,090600,177090900,25500,25550,25550,25500,388
20241015,090500,167177800,25500,25450,25500,25450,257
20241015,090400,160624800,25450,25500,25550,25450,1087
20241015,090300,132936850,25500,25500,25550,25500,402
20241015,090200,122685800,25550,25500,25550,25500,2285
20241015,090100,64372150,25450,25500,25550,25450,195
20241015,090000,59399750,25500,25600,25600,25450,2321