stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185600,4972107000,48950,48950,48950,48950,2429
20241007,185500,4972107000,48950,48950,48950,48950,0
20241007,185400,4972107000,48950,48950,48950,48950,0
20241007,185300,4972107000,48950,48950,48950,48950,0
20241007,185200,4972107000,48950,48950,48950,48950,0
20241007,185100,4972107000,48950,48950,48950,48950,0
20241007,185000,4972107000,48950,48950,48950,48950,0
20241007,184900,4972107000,48950,48950,48950,48950,0
20241007,184800,4972107000,48950,48950,48950,48950,0
20241007,184700,4972107000,48950,48950,48950,48950,0
20241007,184600,4972107000,48950,48950,48950,48950,0
20241007,184500,4972107000,48950,48950,48950,48950,0
20241007,184400,4972107000,48950,48950,48950,48950,0
20241007,184300,4972107000,48950,48950,48950,48950,0
20241007,184200,4972107000,48950,48950,48950,48950,0
20241007,184100,4972107000,48950,48950,48950,48950,0
20241007,184000,4972107000,48950,48950,48950,48950,0
20241007,183900,4972107000,48950,48950,48950,48950,0
20241007,183800,4972107000,48950,48950,48950,48950,0
20241007,183700,4972107000,48950,48950,48950,48950,0
20241007,183600,4972107000,48950,48950,48950,48950,0
20241007,183500,4972107000,48950,48950,48950,48950,0
20241007,183400,4972107000,48950,48950,48950,48950,0
20241007,183300,4972107000,48950,48950,48950,48950,0
20241007,183200,4972107000,48950,48950,48950,48950,0
20241007,183100,4972107000,48950,48950,48950,48950,0
20241007,183000,4972107000,48950,48950,48950,48950,0
20241007,182900,4972107000,48950,48950,48950,48950,0
20241007,182800,4972107000,48950,48950,48950,48950,0
20241007,182700,4972107000,48950,48950,48950,48950,0
20241007,182600,4972107000,48950,48950,48950,48950,2429
20241007,182500,4972107000,48950,48950,48950,48950,0
20241007,182400,4972107000,48950,48950,48950,48950,0
20241007,182300,4972107000,48950,48950,48950,48950,0
20241007,182200,4972107000,48950,48950,48950,48950,0
20241007,182100,4972107000,48950,48950,48950,48950,0
20241007,182000,4972107000,48950,48950,48950,48950,0
20241007,181900,4972107000,48950,48950,48950,48950,0
20241007,181800,4972107000,48950,48950,48950,48950,0
20241007,181700,4972107000,48950,48950,48950,48950,0
20241007,181600,4972107000,48950,48950,48950,48950,0
20241007,181500,4972107000,48950,48950,48950,48950,0
20241007,181400,4972107000,48950,48950,48950,48950,0
20241007,181300,4972107000,48950,48950,48950,48950,0
20241007,181200,4972107000,48950,48950,48950,48950,0
20241007,181100,4972107000,48950,48950,48950,48950,0
20241007,181000,4972107000,48950,48950,48950,48950,0
20241007,180900,4972107000,48950,48950,48950,48950,0
20241007,180800,4972107000,48950,48950,48950,48950,0
20241007,180700,4972107000,48950,48950,48950,48950,0
20241007,180600,4972107000,48950,48950,48950,48950,0
20241007,180500,4972107000,48950,48950,48950,48950,0
20241007,180400,4972107000,48950,48950,48950,48950,0
20241007,180300,4972107000,48950,48950,48950,48950,0
20241007,180200,4972107000,48950,48950,48950,48950,0
20241007,180100,4972107000,48950,48950,48950,48950,0
20241007,180000,4972107000,48950,48950,48950,48950,0
20241007,175900,4972107000,48950,48950,48950,48950,0
20241007,175800,4972107000,48950,48950,48950,48950,0
20241007,175700,4972107000,48950,48950,48950,48950,0
20241007,175600,4972107000,48950,48950,48950,48950,2429
20241007,175500,4972107000,48950,48950,48950,48950,0
20241007,175400,4972107000,48950,48950,48950,48950,0
20241007,175300,4972107000,48950,48950,48950,48950,0
20241007,175200,4972107000,48950,48950,48950,48950,0
20241007,175100,4972107000,48950,48950,48950,48950,0
20241007,175000,4972107000,48950,48950,48950,48950,0
20241007,174900,4972107000,48950,48950,48950,48950,0
20241007,174800,4972107000,48950,48950,48950,48950,0
20241007,174700,4972107000,48950,48950,48950,48950,0
20241007,174600,4972107000,48950,48950,48950,48950,0
20241007,174500,4972107000,48950,48950,48950,48950,0
20241007,174400,4972107000,48950,48950,48950,48950,0
20241007,174300,4972107000,48950,48950,48950,48950,0
20241007,174200,4972107000,48950,48950,48950,48950,0
20241007,174100,4972107000,48950,48950,48950,48950,0
20241007,174000,4972107000,48950,48950,48950,48950,0
20241007,173900,4972107000,48950,48950,48950,48950,0
20241007,173800,4972107000,48950,48950,48950,48950,0
20241007,173700,4972107000,48950,48950,48950,48950,0
20241007,173600,4972107000,48950,48950,48950,48950,0
20241007,173500,4972107000,48950,48950,48950,48950,0
20241007,173400,4972107000,48950,48950,48950,48950,0
20241007,173300,4972107000,48950,48950,48950,48950,0
20241007,173200,4972107000,48950,48950,48950,48950,0
20241007,173100,4972107000,48950,48950,48950,48950,0
20241007,173000,4972107000,48950,48950,48950,48950,0
20241007,172900,4972107000,48950,48950,48950,48950,0
20241007,172800,4972107000,48950,48950,48950,48950,0
20241007,172700,4972107000,48950,48950,48950,48950,0
20241007,172600,4972107000,48950,48950,48950,48950,2429
20241007,172500,4972107000,48950,48950,48950,48950,0
20241007,172400,4972107000,48950,48950,48950,48950,0
20241007,172300,4972107000,48950,48950,48950,48950,0
20241007,172200,4972107000,48950,48950,48950,48950,0
20241007,172100,4972107000,48950,48950,48950,48950,0
20241007,172000,4972107000,48950,48950,48950,48950,0
20241007,171900,4972107000,48950,48950,48950,48950,0
20241007,171800,4972107000,48950,48950,48950,48950,0
20241007,171700,4972107000,48950,48950,48950,48950,0
20241007,171600,4972107000,48950,48950,48950,48950,0
20241007,171500,4972107000,48950,48950,48950,48950,0
20241007,171400,4972107000,48950,48950,48950,48950,0
20241007,171300,4972107000,48950,48950,48950,48950,0
20241007,171200,4972107000,48950,48950,48950,48950,0
20241007,171100,4972107000,48950,48950,48950,48950,0
20241007,171000,4972107000,48950,48950,48950,48950,0
20241007,170900,4972107000,48950,48950,48950,48950,0
20241007,170800,4972107000,48950,48950,48950,48950,0
20241007,170700,4972107000,48950,48950,48950,48950,0
20241007,170600,4972107000,48950,48950,48950,48950,0
20241007,170500,4972107000,48950,48950,48950,48950,0
20241007,170400,4972107000,48950,48950,48950,48950,0
20241007,170300,4972107000,48950,48950,48950,48950,0
20241007,170200,4972107000,48950,48950,48950,48950,0
20241007,170100,4972107000,48950,48950,48950,48950,0
20241007,170000,4972107000,48950,48950,48950,48950,0
20241007,165900,4972107000,48950,48950,48950,48950,0
20241007,165800,4972107000,48950,48950,48950,48950,0
20241007,165700,4972107000,48950,48950,48950,48950,0
20241007,165600,4972107000,48950,48950,48950,48950,2429
20241007,165500,4972107000,48950,48950,48950,48950,0
20241007,165400,4972107000,48950,48950,48950,48950,0
20241007,165300,4972107000,48950,48950,48950,48950,0
20241007,165200,4972107000,48950,48950,48950,48950,0
20241007,165100,4972107000,48950,48950,48950,48950,0
20241007,165000,4972107000,48950,48950,48950,48950,0
20241007,164900,4972107000,48950,48950,48950,48950,0
20241007,164800,4972107000,48950,48950,48950,48950,0
20241007,164700,4972107000,48950,48950,48950,48950,0
20241007,164600,4972107000,48950,48950,48950,48950,0
20241007,164500,4972107000,48950,48950,48950,48950,0
20241007,164400,4972107000,48950,48950,48950,48950,0
20241007,164300,4972107000,48950,48950,48950,48950,0
20241007,164200,4972107000,48950,48950,48950,48950,0
20241007,164100,4972107000,48950,48950,48950,48950,0
20241007,164000,4972107000,48950,48950,48950,48950,0
20241007,163900,4972107000,48950,48950,48950,48950,0
20241007,163800,4972107000,48950,48950,48950,48950,0
20241007,163700,4972107000,48950,48950,48950,48950,0
20241007,163600,4972107000,48950,48950,48950,48950,0
20241007,163500,4972107000,48950,48950,48950,48950,0
20241007,163400,4972107000,48950,48950,48950,48950,0
20241007,163300,4972107000,48950,48950,48950,48950,0
20241007,163200,4972107000,48950,48950,48950,48950,0
20241007,163100,4972107000,48950,48950,48950,48950,0
20241007,163000,4972107000,48950,48950,48950,48950,0
20241007,162900,4972107000,48950,48950,48950,48950,0
20241007,162800,4972107000,48950,48950,48950,48950,0
20241007,162700,4972107000,48950,48950,48950,48950,0
20241007,162600,4972107000,48950,48950,48950,48950,2429
20241007,162500,4972107000,48950,48950,48950,48950,0
20241007,162400,4972107000,48950,48950,48950,48950,0
20241007,162300,4972107000,48950,48950,48950,48950,0
20241007,162200,4972107000,48950,48950,48950,48950,0
20241007,162100,4972107000,48950,48950,48950,48950,0
20241007,162000,4972107000,48950,48950,48950,48950,0
20241007,161900,4972107000,48950,48950,48950,48950,0
20241007,161800,4972107000,48950,48950,48950,48950,0
20241007,161700,4972107000,48950,48950,48950,48950,0
20241007,161600,4972107000,48950,48950,48950,48950,0
20241007,161500,4972107000,48950,48950,48950,48950,0
20241007,161400,4972107000,48950,48950,48950,48950,0
20241007,161300,4972107000,48950,48950,48950,48950,0
20241007,161200,4972107000,48950,48950,48950,48950,0
20241007,161100,4972107000,48950,48950,48950,48950,0
20241007,161000,4972107000,48950,48950,48950,48950,0
20241007,160900,4972107000,48950,48950,48950,48950,0
20241007,160800,4972107000,48950,48950,48950,48950,0
20241007,160700,4972107000,48950,48950,48950,48950,0
20241007,160600,4972107000,48950,48950,48950,48950,0
20241007,160500,4972107000,48950,48950,48950,48950,0
20241007,160400,4972107000,48950,48950,48950,48950,0
20241007,160300,4972107000,48950,48950,48950,48950,0
20241007,160200,4972107000,48950,48950,48950,48950,0
20241007,160100,4972107000,48950,48950,48950,48950,0
20241007,160000,4972107000,48950,48950,48950,48950,0
20241007,155900,4972107000,48950,48950,48950,48950,0
20241007,155800,4972107000,48950,48950,48950,48950,0
20241007,155700,4972107000,48950,48950,48950,48950,0
20241007,155600,4972107000,48950,48950,48950,48950,2429
20241007,155500,4972107000,48950,48950,48950,48950,0
20241007,155400,4972107000,48950,48950,48950,48950,0
20241007,155300,4972107000,48950,48950,48950,48950,0
20241007,155200,4972107000,48950,48950,48950,48950,0
20241007,155100,4972107000,48950,48950,48950,48950,0
20241007,155000,4972107000,48950,48950,48950,48950,0
20241007,154900,4972107000,48950,48950,48950,48950,0
20241007,154800,4972107000,48950,48950,48950,48950,0
20241007,154700,4972107000,48950,48950,48950,48950,0
20241007,154600,4972107000,48950,48950,48950,48950,0
20241007,154500,4972107000,48950,48950,48950,48950,0
20241007,154400,4972107000,48950,48950,48950,48950,0
20241007,154300,4972107000,48950,48950,48950,48950,0
20241007,154200,4972107000,48950,48950,48950,48950,0
20241007,154100,4972107000,48950,48950,48950,48950,0
20241007,154000,4972107000,48950,48950,48950,48950,0
20241007,153900,4972107000,48950,48950,48950,48950,0
20241007,153800,4972107000,48950,48950,48950,48950,0
20241007,153700,4972107000,48950,48950,48950,48950,0
20241007,153600,4972107000,48950,48950,48950,48950,0
20241007,153500,4972107000,48950,48950,48950,48950,0
20241007,153400,4972107000,48950,48950,48950,48950,0
20241007,153300,4972107000,48950,48950,48950,48950,0
20241007,153200,4972107000,48950,48950,48950,48950,0
20241007,153100,4972107000,48950,48950,48950,48950,0
20241007,153000,4972107000,48950,48950,48950,48950,2429
20241007,152900,4853207450,48750,48750,48750,48750,0
20241007,152800,4853207450,48750,48750,48750,48750,0
20241007,152700,4853207450,48750,48750,48750,48750,0
20241007,152600,4853207450,48750,48750,48750,48750,0
20241007,152500,4853207450,48750,48750,48750,48750,0
20241007,152400,4853207450,48750,48750,48750,48750,0
20241007,152300,4853207450,48750,48750,48750,48750,0
20241007,152200,4853207450,48750,48750,48750,48750,0
20241007,152100,4853207450,48750,48750,48750,48750,0
20241007,152000,4853207450,48750,48750,48750,48750,0
20241007,151900,4853207450,48750,48900,48900,48750,437
20241007,151800,4831883400,48900,48850,48900,48850,229
20241007,151700,4820694150,48800,48700,48800,48700,187
20241007,151600,4811572250,48750,48600,48750,48600,397
20241007,151500,4792239200,48700,48550,48700,48550,237
20241007,151400,4780720550,48550,48550,48600,48550,182
20241007,151300,4771877050,48550,48550,48550,48550,140
20241007,151200,4765080050,48550,48550,48600,48500,53
20241007,151100,4762509000,48550,48550,48550,48550,40
20241007,151000,4760567000,48550,48500,48600,48500,165
20241007,150900,4752552550,48450,48500,48500,48450,133
20241007,150800,4746107300,48500,48500,48500,48500,40
20241007,150700,4744167300,48500,48500,48500,48500,37
20241007,150600,4742372800,48500,48600,48600,48450,162
20241007,150500,4734511850,48600,48450,48600,48400,601
20241007,150400,4705328450,48550,48450,48550,48400,44
20241007,150300,4703196350,48400,48550,48550,48400,560
20241007,150200,4676075900,48450,48400,48600,48400,358
20241007,150100,4658727650,48450,48600,48600,48450,1287
20241007,150000,4596296950,48600,48650,48650,48550,563
20241007,145900,4568931450,48650,48600,48650,48600,135
20241007,145800,4562365500,48600,48600,48750,48600,102
20241007,145700,4557405750,48600,48650,48750,48600,272
20241007,145600,4544158350,48650,48650,48650,48600,277
20241007,145500,4530692050,48600,48600,48600,48550,45
20241007,145400,4528505650,48600,48550,48600,48550,126
20241007,145300,4522382750,48550,48600,48600,48550,90
20241007,145200,4518010000,48600,48550,48600,48550,403
20241007,145100,4498425850,48550,48600,48600,48550,136
20241007,145000,4491819450,48600,48700,48700,48600,333
20241007,144900,4475635150,48600,48650,48650,48550,244
20241007,144800,4463786100,48600,48650,48650,48600,394
20241007,144700,4444636500,48650,48650,48700,48650,281
20241007,144600,4430964850,48650,48750,48750,48650,82
20241007,144500,4426969700,48750,48750,48750,48700,241
20241007,144400,4415231400,48750,48700,48750,48700,85
20241007,144300,4411089650,48750,48750,48750,48750,10
20241007,144200,4410602150,48750,48850,48850,48750,1021
20241007,144100,4360784750,48850,48900,48900,48850,15
20241007,144000,4360051500,48900,48900,48900,48900,170
20241007,143900,4351738500,48850,48850,48900,48850,475
20241007,143800,4328529750,48850,48850,48850,48850,398
20241007,143700,4309087450,48900,48900,48950,48900,223
20241007,143600,4298179150,48850,48850,48850,48850,10
20241007,143500,4297690650,48850,48800,48850,48800,32
20241007,143400,4296128550,48800,49000,49000,48800,290
20241007,143300,4281930150,49000,48800,49000,48800,730
20241007,143200,4246245700,49000,48950,49000,48850,586
20241007,143100,4217596350,48950,48950,48950,48950,12
20241007,143000,4217008950,48900,48950,48950,48900,14
20241007,142900,4216323800,48950,48950,48950,48900,22
20241007,142800,4215247450,48950,48950,48950,48950,32
20241007,142700,4213681050,48900,48900,48900,48900,92
20241007,142600,4209182250,48900,48900,48900,48900,105
20241007,142500,4204047750,48900,48900,48900,48900,7
20241007,142400,4203705450,48850,48850,48850,48850,0
20241007,142300,4203705450,48850,48850,48850,48850,90
20241007,142200,4199308950,48900,48850,48900,48850,16
20241007,142100,4198526850,48900,48900,48900,48900,10
20241007,142000,4198037850,48900,48850,48900,48850,82
20241007,141900,4194028200,48850,48900,48900,48850,103
20241007,141800,4188996300,48900,48900,48900,48900,9
20241007,141700,4188556200,48900,48900,48900,48900,1
20241007,141600,4188507300,48900,48850,48900,48850,102
20241007,141500,4183521350,48850,48850,48850,48850,115
20241007,141400,4177903600,48900,48950,48950,48900,50
20241007,141300,4175458300,48900,49000,49000,48900,149
20241007,141200,4168172000,48950,48950,48950,48950,88
20241007,141100,4163864400,49000,48950,49000,48900,41
20241007,141000,4161856400,48950,48850,48950,48850,523
20241007,140900,4136293450,48850,48900,48900,48850,470
20241007,140800,4113315250,48900,49100,49100,48900,1452
20241007,140700,4042102800,49150,49150,49150,49150,109
20241007,140600,4036745450,49150,49250,49250,49150,237
20241007,140500,4025085900,49250,49250,49250,49200,161
20241007,140400,4017159050,49200,49150,49200,49150,246
20241007,140300,4005056100,49150,49150,49150,49150,1
20241007,140200,4005006950,49150,49100,49150,49100,54
20241007,140100,4002354550,49050,49100,49100,49050,115
20241007,140000,3996709350,49100,49050,49100,49050,16
20241007,135900,3995924500,49050,49050,49050,49050,0
20241007,135800,3995924500,49050,49050,49050,49050,36
20241007,135700,3994158700,49000,49000,49200,49000,426
20241007,135600,3973225000,49150,49150,49150,49150,40
20241007,135500,3971259000,49150,49100,49150,49100,50
20241007,135400,3968803350,48900,48900,48900,48900,201
20241007,135300,3958974450,48900,49100,49100,48900,106
20241007,135200,3953787900,49050,49150,49150,49000,525
20241007,135100,3928042250,49150,49100,49150,49100,516
20241007,135000,3902698000,49200,49200,49200,49200,111
20241007,134900,3897236800,49200,49000,49200,49000,2357
20241007,134800,3781729450,49000,49000,49000,49000,7
20241007,134700,3781386450,48900,48950,48950,48900,126
20241007,134600,3775224600,48900,48900,48900,48800,577
20241007,134500,3747009500,48800,48850,48850,48800,190
20241007,134400,3737730700,48900,49000,49000,48900,218
20241007,134300,3727066100,48950,49000,49050,48950,393
20241007,134200,3707799650,49050,49000,49100,49000,296
20241007,134100,3693278850,49050,49250,49250,49050,1114
20241007,134000,3638553550,49250,49450,49500,49250,346
20241007,133900,3621477300,49450,49300,49450,49300,911
20241007,133800,3576461600,49300,49200,49300,49150,445
20241007,133700,3554541850,49150,49250,49250,49150,61
20241007,133600,3551543200,49150,49300,49300,49150,1234
20241007,133500,3490750200,49400,49350,49450,49350,227
20241007,133400,3479540800,49450,49500,49500,49300,856
20241007,133300,3437251450,49500,49250,49550,49250,2775
20241007,133200,3300199800,49300,49000,49300,49000,7387
20241007,133100,2937853500,49000,49000,49000,48950,1751
20241007,133000,2852055950,48950,48900,48950,48900,108
20241007,132900,2846769850,48900,48950,49000,48900,166
20241007,132800,2838645000,48950,49000,49000,48950,139
20241007,132700,2831840700,48950,48850,49000,48850,605
20241007,132600,2802216250,48950,48950,48950,48950,2
20241007,132500,2802118350,48950,48950,48950,48900,118
20241007,132400,2796346750,49000,48900,49000,48900,198
20241007,132300,2786655050,48950,48950,48950,48950,114
20241007,132200,2781074750,48950,48950,48950,48950,266
20241007,132100,2768054050,48950,48900,48950,48900,999
20241007,132000,2719176500,48850,48600,48850,48600,1328
20241007,131900,2654367800,48600,48600,48600,48600,119
20241007,131800,2648584400,48750,48750,48750,48750,13
20241007,131700,2647950650,48750,48700,48750,48700,128
20241007,131600,2641715650,48750,48750,48750,48750,10
20241007,131500,2641228150,48750,48700,48750,48600,203
20241007,131400,2631343050,48600,48650,48650,48600,190
20241007,131300,2622104500,48700,48700,48700,48700,290
20241007,131200,2607981500,48750,48750,48750,48750,18
20241007,131100,2607104000,48750,48700,48750,48700,9
20241007,131000,2606665400,48750,48750,48750,48750,80
20241007,130900,2602765400,48750,48750,48750,48750,70
20241007,130800,2599352900,48750,48800,48800,48750,18
20241007,130700,2598474600,48750,48750,48800,48750,199
20241007,130600,2588771850,48750,48750,48750,48750,16
20241007,130500,2587991850,48750,48750,48750,48750,11
20241007,130400,2587455600,48750,48750,48750,48750,0
20241007,130300,2587455600,48750,48750,48750,48750,20
20241007,130200,2586480600,48700,48650,48700,48650,187
20241007,130100,2577377200,48700,48700,48700,48700,99
20241007,130000,2572555900,48700,48700,48700,48700,30
20241007,125900,2571094900,48650,48650,48650,48650,0
20241007,125800,2571094900,48650,48650,48650,48650,0
20241007,125700,2571094900,48650,48650,48650,48650,0
20241007,125600,2571094900,48650,48650,48650,48650,1
20241007,125500,2571046250,48600,48600,48600,48600,1
20241007,125400,2570997650,48600,48600,48600,48600,23
20241007,125300,2569879850,48800,48800,48800,48800,0
20241007,125200,2569879850,48800,48800,48800,48800,0
20241007,125100,2569879850,48800,48550,48800,48550,74
20241007,125000,2566273500,48550,48600,48600,48550,42
20241007,124900,2564234150,48750,48750,48750,48750,10
20241007,124800,2563746650,48750,48750,48750,48750,97
20241007,124700,2559017900,48800,48800,48800,48800,0
20241007,124600,2559017900,48800,48800,48800,48800,20
20241007,124500,2558041900,48800,48800,48800,48800,100
20241007,124400,2553161900,48800,48800,48800,48800,16
20241007,124300,2552381100,48750,48750,48750,48750,4
20241007,124200,2552186100,48750,48850,48850,48750,45
20241007,124100,2549988350,48850,48850,48900,48850,272
20241007,124000,2536700200,48850,48700,48850,48700,1051
20241007,123900,2485426850,48700,48650,48700,48650,59
20241007,123800,2482554350,48450,48450,48450,48450,4
20241007,123700,2482360550,48750,48750,48750,48750,0
20241007,123600,2482360550,48750,48750,48750,48750,10
20241007,123500,2481873050,48200,48200,48200,48200,0
20241007,123400,2481873050,48200,48750,48750,48200,978
20241007,123300,2434514050,48750,48750,48750,48750,120
20241007,123200,2428664050,48750,48750,48750,48750,2
20241007,123100,2428566550,48800,48750,48800,48750,195
20241007,123000,2419050800,48800,48750,48800,48750,588
20241007,122900,2390359100,48750,48750,48750,48750,0
20241007,122800,2390359100,48750,48650,48750,48650,519
20241007,122700,2365074300,48600,48600,48600,48600,3
20241007,122600,2364928500,48600,48600,48600,48550,194
20241007,122500,2355508550,48600,48600,48600,48600,0
20241007,122400,2355508550,48600,48600,48600,48600,16
20241007,122300,2354730950,48550,48550,48550,48550,1
20241007,122200,2354682400,48550,48550,48550,48550,1
20241007,122100,2354633850,48500,48650,48650,48500,477
20241007,122000,2331479350,48650,48650,48650,48650,20
20241007,121900,2330506350,48700,48700,48700,48700,40
20241007,121800,2328558350,48700,48650,48700,48650,154
20241007,121700,2321059550,48650,48700,48700,48650,15
20241007,121600,2320329300,48750,48750,48750,48750,0
20241007,121500,2320329300,48750,48750,48750,48750,40
20241007,121400,2318379300,48750,48700,48750,48700,526
20241007,121300,2292756200,48700,48700,48700,48700,63
20241007,121200,2289688100,48650,48600,48650,48600,260
20241007,121100,2277043750,48650,48650,48650,48650,42
20241007,121000,2275000450,48750,48700,48750,48700,22
20241007,120900,2273929000,48700,48700,48700,48700,10
20241007,120800,2273442000,48750,48700,48750,48700,160
20241007,120700,2265647850,48700,48700,48700,48700,230
20241007,120600,2254446850,48700,48600,48700,48550,316
20241007,120500,2239075600,48600,48550,48600,48550,88
20241007,120400,2234799250,48550,48550,48550,48550,2
20241007,120300,2234702150,48500,48600,48600,48500,118
20241007,120200,2228968850,48550,48600,48600,48550,105
20241007,120100,2223868600,48600,48600,48650,48600,575
20241007,120000,2195923550,48550,48450,48600,48450,1075
20241007,115900,2143787250,48450,48350,48450,48350,223
20241007,115800,2132993550,48400,48400,48400,48400,1
20241007,115700,2132945150,48400,48350,48400,48350,71
20241007,115600,2129509750,48350,48350,48350,48350,20
20241007,115500,2128542750,48350,48300,48350,48300,40
20241007,115400,2126609500,48300,48300,48300,48300,6
20241007,115300,2126319700,48300,48300,48300,48300,50
20241007,115200,2123904700,48400,48400,48400,48400,10
20241007,115100,2123420700,48200,48400,48400,48200,7
20241007,115000,2123082250,48400,48200,48400,48200,1285
20241007,114900,2060994550,48250,48200,48250,48200,20
20241007,114800,2060030300,48200,48200,48200,48200,0
20241007,114700,2060030300,48200,48200,48200,48200,10
20241007,114600,2059548300,48200,48200,48200,48200,259
20241007,114500,2047064500,48150,48150,48150,48150,25
20241007,114400,2045860750,48150,48150,48150,48150,15
20241007,114300,2045138500,48100,48100,48100,48100,10
20241007,114200,2044657500,48100,48100,48100,48100,0
20241007,114100,2044657500,48100,48100,48100,48100,0
20241007,114000,2044657500,48100,48100,48100,48100,1
20241007,113900,2044609400,48050,48050,48050,48050,0
20241007,113800,2044609400,48050,48050,48050,48050,56
20241007,113700,2041918600,48050,48150,48150,48050,100
20241007,113600,2037105800,48200,48200,48200,48200,8
20241007,113500,2036720200,48200,48150,48200,48150,24
20241007,113400,2035564400,48150,48150,48150,48150,57
20241007,113300,2032819850,48150,48150,48150,48150,1
20241007,113200,2032771700,48100,48100,48100,48100,3
20241007,113100,2032627400,48050,48200,48200,48000,717
20241007,113000,1998149350,48200,48200,48200,48200,52
20241007,112900,1995642950,48200,48200,48200,48150,61
20241007,112800,1992702850,48150,48150,48150,48150,30
20241007,112700,1991258350,48150,48100,48200,48100,336
20241007,112600,1975076100,48100,48100,48100,48100,46
20241007,112500,1972863500,48100,48100,48100,48100,0
20241007,112400,1972863500,48100,48100,48100,48100,38
20241007,112300,1971035700,48050,48000,48050,48000,24
20241007,112200,1969883150,48000,48000,48000,48000,7
20241007,112100,1969547150,48000,48000,48000,48000,30
20241007,112000,1968107150,48000,48000,48000,48000,53
20241007,111900,1965563150,48000,48050,48050,48000,88
20241007,111800,1961335150,48050,48050,48050,48050,0
20241007,111700,1961335150,48050,48050,48050,48050,39
20241007,111600,1959461200,48050,48050,48050,47950,135
20241007,111500,1952976750,48050,48000,48050,48000,10
20241007,111400,1952496500,48000,48000,48000,48000,14
20241007,111300,1951824500,48000,48000,48000,48000,0
20241007,111200,1951824500,48000,48000,48000,48000,5
20241007,111100,1951584500,48000,48100,48100,48000,347
20241007,111000,1934928200,48100,48100,48100,48100,0
20241007,110900,1934928200,48100,48100,48100,48100,0
20241007,110800,1934928200,48100,48100,48100,48000,31
20241007,110700,1933439050,48050,48100,48100,48050,69
20241007,110600,1930123350,48100,48100,48100,48100,20
20241007,110500,1929161350,48100,48100,48100,48100,0
20241007,110400,1929161350,48100,48150,48150,48100,49
20241007,110300,1926802650,48150,48150,48150,48150,18
20241007,110200,1925935950,48150,48150,48150,48150,0
20241007,110100,1925935950,48150,48100,48150,48100,115
20241007,110000,1920403700,48100,48050,48100,48050,57
20241007,105900,1917663050,48000,48000,48000,48000,0
20241007,105800,1917663050,48000,48000,48000,48000,0
20241007,105700,1917663050,48000,48000,48000,48000,0
20241007,105600,1917663050,48000,48100,48100,48000,121
20241007,105500,1911851950,48100,48000,48100,48000,54
20241007,105400,1909257450,48000,48000,48000,48000,6
20241007,105300,1908969450,48000,48000,48000,48000,100
20241007,105200,1904169450,48000,48000,48000,48000,6
20241007,105100,1903881450,48000,48000,48000,47950,391
20241007,105000,1885120250,48000,48100,48100,48000,445
20241007,104900,1863727700,48100,48100,48100,48100,277
20241007,104800,1850404000,48100,48100,48100,48100,6
20241007,104700,1850115400,48150,48150,48150,48150,1
20241007,104600,1850067250,48200,48200,48200,48200,3
20241007,104500,1849922650,48050,48150,48150,48050,65
20241007,104400,1846799300,48100,48150,48150,48100,123
20241007,104300,1840877200,48150,48150,48200,48150,62
20241007,104200,1837889400,48200,48200,48200,48200,5
20241007,104100,1837648400,48150,48150,48150,48150,2
20241007,104000,1837552100,48200,48200,48200,48200,39
20241007,103900,1835672300,48200,48150,48200,48150,72
20241007,103800,1832203000,48000,48000,48000,48000,0
20241007,103700,1832203000,48000,48000,48000,48000,128
20241007,103600,1826059000,48000,48150,48150,48000,23
20241007,103500,1824952300,48100,48100,48100,48100,100
20241007,103400,1820142300,48150,48150,48150,48150,2
20241007,103300,1820046000,48150,48150,48150,48150,1
20241007,103200,1819997850,48000,48000,48000,47950,113
20241007,103100,1814574700,48000,48050,48050,48000,11
20241007,103000,1814046650,48200,48150,48200,48150,10
20241007,102900,1813564750,48000,48000,48000,48000,51
20241007,102800,1811116750,48000,48000,48000,48000,341
20241007,102700,1794748750,48050,48100,48100,48050,139
20241007,102600,1788065550,48250,48250,48250,48250,10
20241007,102500,1787583050,48250,48250,48250,48100,296
20241007,102400,1773317900,48250,48200,48250,48200,75
20241007,102300,1769699400,48150,48150,48150,48150,54
20241007,102200,1767099300,48100,48000,48100,48000,237
20241007,102100,1755721500,48000,48000,48000,48000,0
20241007,102000,1755721500,48000,48000,48000,48000,69
20241007,101900,1752409500,48000,48000,48000,48000,0
20241007,101800,1752409500,48000,48050,48050,48000,51
20241007,101700,1749961400,48000,48000,48100,48000,477
20241007,101600,1727062400,48000,48100,48100,48000,130
20241007,101500,1720813950,48150,48100,48150,48100,73
20241007,101400,1717300150,48100,48150,48150,48100,67
20241007,101300,1714076150,48200,48200,48200,48200,147
20241007,101200,1706990750,48250,48300,48300,48250,30
20241007,101100,1705542200,48300,48300,48300,48200,188
20241007,101000,1696462100,48300,48250,48300,48250,146
20241007,100900,1689410500,48300,48250,48300,48250,110
20241007,100800,1684102900,48250,48100,48250,48100,1083
20241007,100700,1631961800,48000,48000,48000,48000,20
20241007,100600,1631001800,48050,48050,48050,48050,1
20241007,100500,1630953750,48000,48050,48050,48000,195
20241007,100400,1621591500,48000,47800,48000,47800,244
20241007,100300,1609914700,47800,47850,48000,47750,401
20241007,100200,1590734200,47950,48000,48000,47950,325
20241007,100100,1575134250,48000,48000,48050,48000,280
20241007,100000,1561694150,48000,48000,48050,48000,39
20241007,095900,1559821450,48050,48100,48100,48050,40
20241007,095800,1557898450,48100,48150,48150,48100,93
20241007,095700,1553424350,48150,47950,48150,47850,1030
20241007,095600,1504098500,47850,48150,48150,47850,5686
20241007,095500,1230575300,48150,48200,48200,48150,92
20241007,095400,1226145050,48200,48150,48200,48150,1233
20241007,095300,1166762950,48150,48150,48150,48150,48
20241007,095200,1164451750,48150,48150,48200,48150,979
20241007,095100,1117301500,48150,48100,48150,48050,893
20241007,095000,1074321500,48150,48050,48150,48050,170
20241007,094900,1066143900,48050,47950,48100,47950,57
20241007,094800,1063407500,47950,47900,47950,47900,229
20241007,094700,1052431950,47900,47700,47900,47700,444
20241007,094600,1031218250,47800,47800,47800,47800,25
20241007,094500,1030023250,47800,47550,47800,47550,454
20241007,094400,1008386600,47500,47500,47500,47500,74
20241007,094300,1004871600,47500,47500,47500,47500,1
20241007,094200,1004824100,47500,47550,47550,47500,141
20241007,094100,998120800,47550,47600,47600,47550,133
20241007,094000,991793550,47550,47600,47600,47550,96
20241007,093900,987226450,47550,47550,47550,47550,210
20241007,093800,977240950,47400,47450,47550,47400,657
20241007,093700,946026700,47400,47500,47500,47400,91
20241007,093600,941710000,47450,47450,47450,47450,34
20241007,093500,940096700,47500,47500,47550,47300,3363
20241007,093400,780771600,47500,47500,47550,47450,168
20241007,093300,772791850,47500,47500,47550,47500,71
20241007,093200,769419300,47450,47450,47550,47450,923
20241007,093100,725617000,47450,47500,47500,47450,729
20241007,093000,691006150,47500,47550,47600,47500,310
20241007,092900,676266050,47550,47600,47600,47550,186
20241007,092800,667412500,47600,47650,47650,47600,181
20241007,092700,658796800,47700,47800,47800,47600,849
20241007,092600,618336100,47800,47850,47850,47700,553
20241007,092500,591931600,47800,47850,47900,47800,311
20241007,092400,577054050,47900,47900,47900,47900,31
20241007,092300,575569150,47900,47900,47900,47900,10
20241007,092200,575090150,47900,47900,47900,47900,20
20241007,092100,574132150,48000,48000,48000,48000,123
20241007,092000,568228150,48000,47950,48000,47950,401
20241007,091900,548986950,48000,47850,48000,47850,86
20241007,091800,544871000,47850,47850,47850,47850,107
20241007,091700,539751050,47850,47900,47900,47800,100
20241007,091600,534962200,47900,47900,47950,47900,127
20241007,091500,528873900,47950,48200,48200,47900,3137
20241007,091400,378322900,48250,48250,48250,48200,65
20241007,091300,375187650,48250,48100,48250,48100,539
20241007,091200,349236700,48000,48000,48000,48000,20
20241007,091100,348276700,48000,48150,48150,48000,62
20241007,091000,345299350,48150,47950,48150,47950,603
20241007,090900,316285550,47950,47950,47950,47950,70
20241007,090800,312929050,47950,48050,48050,47950,124
20241007,090700,306982900,48050,47950,48050,47950,363
20241007,090600,289557000,48000,47800,48000,47800,5
20241007,090500,289317800,47800,48050,48050,47700,59
20241007,090400,286498300,48050,47900,48050,47750,798
20241007,090300,248338400,47900,47850,47900,47800,253
20241007,090200,236230550,47850,48150,48150,47850,1646
20241007,090100,157185050,48250,48350,48350,48050,1524
20241007,090000,83785900,48350,48100,48600,48100,1520