stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205200,74356719000,246000,246000,246000,246000,21806
20231012,205100,74356719000,246000,246000,246000,246000,0
20231012,205000,74356719000,246000,246000,246000,246000,0
20231012,204900,74356719000,246000,246000,246000,246000,0
20231012,204800,74356719000,246000,246000,246000,246000,0
20231012,204700,74356719000,246000,246000,246000,246000,0
20231012,204600,74356719000,246000,246000,246000,246000,0
20231012,204500,74356719000,246000,246000,246000,246000,0
20231012,204400,74356719000,246000,246000,246000,246000,0
20231012,204300,74356719000,246000,246000,246000,246000,0
20231012,204200,74356719000,246000,246000,246000,246000,0
20231012,204100,74356719000,246000,246000,246000,246000,0
20231012,204000,74356719000,246000,246000,246000,246000,0
20231012,203900,74356719000,246000,246000,246000,246000,0
20231012,203800,74356719000,246000,246000,246000,246000,0
20231012,203700,74356719000,246000,246000,246000,246000,0
20231012,203600,74356719000,246000,246000,246000,246000,0
20231012,203500,74356719000,246000,246000,246000,246000,0
20231012,203400,74356719000,246000,246000,246000,246000,0
20231012,203300,74356719000,246000,246000,246000,246000,0
20231012,203200,74356719000,246000,246000,246000,246000,0
20231012,203100,74356719000,246000,246000,246000,246000,0
20231012,203000,74356719000,246000,246000,246000,246000,0
20231012,202900,74356719000,246000,246000,246000,246000,0
20231012,202800,74356719000,246000,246000,246000,246000,0
20231012,202700,74356719000,246000,246000,246000,246000,0
20231012,202600,74356719000,246000,246000,246000,246000,0
20231012,202500,74356719000,246000,246000,246000,246000,0
20231012,202400,74356719000,246000,246000,246000,246000,0
20231012,202300,74356719000,246000,246000,246000,246000,0
20231012,202200,74356719000,246000,246000,246000,246000,21806
20231012,202100,74356719000,246000,246000,246000,246000,0
20231012,202000,74356719000,246000,246000,246000,246000,0
20231012,201900,74356719000,246000,246000,246000,246000,0
20231012,201800,74356719000,246000,246000,246000,246000,0
20231012,201700,74356719000,246000,246000,246000,246000,0
20231012,201600,74356719000,246000,246000,246000,246000,0
20231012,201500,74356719000,246000,246000,246000,246000,0
20231012,201400,74356719000,246000,246000,246000,246000,0
20231012,201300,74356719000,246000,246000,246000,246000,0
20231012,201200,74356719000,246000,246000,246000,246000,0
20231012,201100,74356719000,246000,246000,246000,246000,0
20231012,201000,74356719000,246000,246000,246000,246000,0
20231012,200900,74356719000,246000,246000,246000,246000,0
20231012,200800,74356719000,246000,246000,246000,246000,0
20231012,200700,74356719000,246000,246000,246000,246000,0
20231012,200600,74356719000,246000,246000,246000,246000,0
20231012,200500,74356719000,246000,246000,246000,246000,0
20231012,200400,74356719000,246000,246000,246000,246000,0
20231012,200300,74356719000,246000,246000,246000,246000,0
20231012,200200,74356719000,246000,246000,246000,246000,0
20231012,200100,74356719000,246000,246000,246000,246000,0
20231012,200000,74356719000,246000,246000,246000,246000,0
20231012,195900,74356719000,246000,246000,246000,246000,0
20231012,195800,74356719000,246000,246000,246000,246000,0
20231012,195700,74356719000,246000,246000,246000,246000,0
20231012,195600,74356719000,246000,246000,246000,246000,0
20231012,195500,74356719000,246000,246000,246000,246000,0
20231012,195400,74356719000,246000,246000,246000,246000,0
20231012,195300,74356719000,246000,246000,246000,246000,0
20231012,195200,74356719000,246000,246000,246000,246000,21806
20231012,195100,74356719000,246000,246000,246000,246000,0
20231012,195000,74356719000,246000,246000,246000,246000,0
20231012,194900,74356719000,246000,246000,246000,246000,0
20231012,194800,74356719000,246000,246000,246000,246000,0
20231012,194700,74356719000,246000,246000,246000,246000,0
20231012,194600,74356719000,246000,246000,246000,246000,0
20231012,194500,74356719000,246000,246000,246000,246000,0
20231012,194400,74356719000,246000,246000,246000,246000,0
20231012,194300,74356719000,246000,246000,246000,246000,0
20231012,194200,74356719000,246000,246000,246000,246000,0
20231012,194100,74356719000,246000,246000,246000,246000,0
20231012,194000,74356719000,246000,246000,246000,246000,0
20231012,193900,74356719000,246000,246000,246000,246000,0
20231012,193800,74356719000,246000,246000,246000,246000,0
20231012,193700,74356719000,246000,246000,246000,246000,0
20231012,193600,74356719000,246000,246000,246000,246000,0
20231012,193500,74356719000,246000,246000,246000,246000,0
20231012,193400,74356719000,246000,246000,246000,246000,0
20231012,193300,74356719000,246000,246000,246000,246000,0
20231012,193200,74356719000,246000,246000,246000,246000,0
20231012,193100,74356719000,246000,246000,246000,246000,0
20231012,193000,74356719000,246000,246000,246000,246000,0
20231012,192900,74356719000,246000,246000,246000,246000,0
20231012,192800,74356719000,246000,246000,246000,246000,0
20231012,192700,74356719000,246000,246000,246000,246000,0
20231012,192600,74356719000,246000,246000,246000,246000,0
20231012,192500,74356719000,246000,246000,246000,246000,0
20231012,192400,74356719000,246000,246000,246000,246000,0
20231012,192300,74356719000,246000,246000,246000,246000,0
20231012,192200,74356719000,246000,246000,246000,246000,21806
20231012,192100,74356719000,246000,246000,246000,246000,0
20231012,192000,74356719000,246000,246000,246000,246000,0
20231012,191900,74356719000,246000,246000,246000,246000,0
20231012,191800,74356719000,246000,246000,246000,246000,0
20231012,191700,74356719000,246000,246000,246000,246000,0
20231012,191600,74356719000,246000,246000,246000,246000,0
20231012,191500,74356719000,246000,246000,246000,246000,0
20231012,191400,74356719000,246000,246000,246000,246000,0
20231012,191300,74356719000,246000,246000,246000,246000,0
20231012,191200,74356719000,246000,246000,246000,246000,0
20231012,191100,74356719000,246000,246000,246000,246000,0
20231012,191000,74356719000,246000,246000,246000,246000,0
20231012,190900,74356719000,246000,246000,246000,246000,0
20231012,190800,74356719000,246000,246000,246000,246000,0
20231012,190700,74356719000,246000,246000,246000,246000,0
20231012,190600,74356719000,246000,246000,246000,246000,0
20231012,190500,74356719000,246000,246000,246000,246000,0
20231012,190400,74356719000,246000,246000,246000,246000,0
20231012,190300,74356719000,246000,246000,246000,246000,0
20231012,190200,74356719000,246000,246000,246000,246000,0
20231012,190100,74356719000,246000,246000,246000,246000,0
20231012,190000,74356719000,246000,246000,246000,246000,0
20231012,185900,74356719000,246000,246000,246000,246000,0
20231012,185800,74356719000,246000,246000,246000,246000,0
20231012,185700,74356719000,246000,246000,246000,246000,0
20231012,185600,74356719000,246000,246000,246000,246000,0
20231012,185500,74356719000,246000,246000,246000,246000,0
20231012,185400,74356719000,246000,246000,246000,246000,0
20231012,185300,74356719000,246000,246000,246000,246000,0
20231012,185200,74356719000,246000,246000,246000,246000,21806
20231012,185100,74356719000,246000,246000,246000,246000,0
20231012,185000,74356719000,246000,246000,246000,246000,0
20231012,184900,74356719000,246000,246000,246000,246000,0
20231012,184800,74356719000,246000,246000,246000,246000,0
20231012,184700,74356719000,246000,246000,246000,246000,0
20231012,184600,74356719000,246000,246000,246000,246000,0
20231012,184500,74356719000,246000,246000,246000,246000,0
20231012,184400,74356719000,246000,246000,246000,246000,0
20231012,184300,74356719000,246000,246000,246000,246000,0
20231012,184200,74356719000,246000,246000,246000,246000,0
20231012,184100,74356719000,246000,246000,246000,246000,0
20231012,184000,74356719000,246000,246000,246000,246000,0
20231012,183900,74356719000,246000,246000,246000,246000,0
20231012,183800,74356719000,246000,246000,246000,246000,0
20231012,183700,74356719000,246000,246000,246000,246000,0
20231012,183600,74356719000,246000,246000,246000,246000,0
20231012,183500,74356719000,246000,246000,246000,246000,0
20231012,183400,74356719000,246000,246000,246000,246000,0
20231012,183300,74356719000,246000,246000,246000,246000,0
20231012,183200,74356719000,246000,246000,246000,246000,0
20231012,183100,74356719000,246000,246000,246000,246000,0
20231012,183000,74356719000,246000,246000,246000,246000,0
20231012,182900,74356719000,246000,246000,246000,246000,0
20231012,182800,74356719000,246000,246000,246000,246000,0
20231012,182700,74356719000,246000,246000,246000,246000,0
20231012,182600,74356719000,246000,246000,246000,246000,0
20231012,182500,74356719000,246000,246000,246000,246000,0
20231012,182400,74356719000,246000,246000,246000,246000,0
20231012,182300,74356719000,246000,246000,246000,246000,0
20231012,182200,74356719000,246000,246000,246000,246000,21806
20231012,182100,74356719000,246000,246000,246000,246000,0
20231012,182000,74356719000,246000,246000,246000,246000,0
20231012,181900,74356719000,246000,246000,246000,246000,0
20231012,181800,74356719000,246000,246000,246000,246000,0
20231012,181700,74356719000,246000,246000,246000,246000,0
20231012,181600,74356719000,246000,246000,246000,246000,0
20231012,181500,74356719000,246000,246000,246000,246000,0
20231012,181400,74356719000,246000,246000,246000,246000,0
20231012,181300,74356719000,246000,246000,246000,246000,0
20231012,181200,74356719000,246000,246000,246000,246000,0
20231012,181100,74356719000,246000,246000,246000,246000,0
20231012,181000,74356719000,246000,246000,246000,246000,0
20231012,180900,74356719000,246000,246000,246000,246000,0
20231012,180800,74356719000,246000,246000,246000,246000,0
20231012,180700,74356719000,246000,246000,246000,246000,0
20231012,180600,74356719000,246000,246000,246000,246000,0
20231012,180500,74356719000,246000,246000,246000,246000,0
20231012,180400,74356719000,246000,246000,246000,246000,0
20231012,180300,74356719000,246000,246000,246000,246000,0
20231012,180200,74356719000,246000,246000,246000,246000,0
20231012,180100,74356719000,246000,246000,246000,246000,0
20231012,180000,74356719000,246000,246000,246000,246000,0
20231012,175900,74356719000,246000,246000,246000,246000,0
20231012,175800,74356719000,246000,246000,246000,246000,0
20231012,175700,74356719000,246000,246000,246000,246000,0
20231012,175600,74356719000,246000,246000,246000,246000,0
20231012,175500,74356719000,246000,246000,246000,246000,0
20231012,175400,74356719000,246000,246000,246000,246000,0
20231012,175300,74356719000,246000,246000,246000,246000,0
20231012,175200,74356719000,246000,246000,246000,246000,21806
20231012,175100,74356719000,246000,246000,246000,246000,0
20231012,175000,74356719000,246000,246000,246000,246000,0
20231012,174900,74356719000,246000,246000,246000,246000,0
20231012,174800,74356719000,246000,246000,246000,246000,0
20231012,174700,74356719000,246000,246000,246000,246000,0
20231012,174600,74356719000,246000,246000,246000,246000,0
20231012,174500,74356719000,246000,246000,246000,246000,0
20231012,174400,74356719000,246000,246000,246000,246000,0
20231012,174300,74356719000,246000,246000,246000,246000,0
20231012,174200,74356719000,246000,246000,246000,246000,0
20231012,174100,74356719000,246000,246000,246000,246000,0
20231012,174000,74356719000,246000,246000,246000,246000,0
20231012,173900,74356719000,246000,246000,246000,246000,0
20231012,173800,74356719000,246000,246000,246000,246000,0
20231012,173700,74356719000,246000,246000,246000,246000,0
20231012,173600,74356719000,246000,246000,246000,246000,0
20231012,173500,74356719000,246000,246000,246000,246000,0
20231012,173400,74356719000,246000,246000,246000,246000,0
20231012,173300,74356719000,246000,246000,246000,246000,0
20231012,173200,74356719000,246000,246000,246000,246000,0
20231012,173100,74356719000,246000,246000,246000,246000,0
20231012,173000,74356719000,246000,246000,246000,246000,0
20231012,172900,74356719000,246000,246000,246000,246000,0
20231012,172800,74356719000,246000,246000,246000,246000,0
20231012,172700,74356719000,246000,246000,246000,246000,0
20231012,172600,74356719000,246000,246000,246000,246000,0
20231012,172500,74356719000,246000,246000,246000,246000,0
20231012,172400,74356719000,246000,246000,246000,246000,0
20231012,172300,74356719000,246000,246000,246000,246000,0
20231012,172200,74356719000,246000,246000,246000,246000,21806
20231012,172100,74356719000,246000,246000,246000,246000,0
20231012,172000,74356719000,246000,246000,246000,246000,0
20231012,171900,74356719000,246000,246000,246000,246000,0
20231012,171800,74356719000,246000,246000,246000,246000,0
20231012,171700,74356719000,246000,246000,246000,246000,0
20231012,171600,74356719000,246000,246000,246000,246000,0
20231012,171500,74356719000,246000,246000,246000,246000,0
20231012,171400,74356719000,246000,246000,246000,246000,0
20231012,171300,74356719000,246000,246000,246000,246000,0
20231012,171200,74356719000,246000,246000,246000,246000,0
20231012,171100,74356719000,246000,246000,246000,246000,0
20231012,171000,74356719000,246000,246000,246000,246000,0
20231012,170900,74356719000,246000,246000,246000,246000,0
20231012,170800,74356719000,246000,246000,246000,246000,0
20231012,170700,74356719000,246000,246000,246000,246000,0
20231012,170600,74356719000,246000,246000,246000,246000,0
20231012,170500,74356719000,246000,246000,246000,246000,0
20231012,170400,74356719000,246000,246000,246000,246000,0
20231012,170300,74356719000,246000,246000,246000,246000,0
20231012,170200,74356719000,246000,246000,246000,246000,0
20231012,170100,74356719000,246000,246000,246000,246000,0
20231012,170000,74356719000,246000,246000,246000,246000,0
20231012,165900,74356719000,246000,246000,246000,246000,0
20231012,165800,74356719000,246000,246000,246000,246000,0
20231012,165700,74356719000,246000,246000,246000,246000,0
20231012,165600,74356719000,246000,246000,246000,246000,0
20231012,165500,74356719000,246000,246000,246000,246000,0
20231012,165400,74356719000,246000,246000,246000,246000,0
20231012,165300,74356719000,246000,246000,246000,246000,0
20231012,165200,74356719000,246000,246000,246000,246000,21806
20231012,165100,74356719000,246000,246000,246000,246000,0
20231012,165000,74356719000,246000,246000,246000,246000,0
20231012,164900,74356719000,246000,246000,246000,246000,0
20231012,164800,74356719000,246000,246000,246000,246000,0
20231012,164700,74356719000,246000,246000,246000,246000,0
20231012,164600,74356719000,246000,246000,246000,246000,0
20231012,164500,74356719000,246000,246000,246000,246000,0
20231012,164400,74356719000,246000,246000,246000,246000,0
20231012,164300,74356719000,246000,246000,246000,246000,0
20231012,164200,74356719000,246000,246000,246000,246000,0
20231012,164100,74356719000,246000,246000,246000,246000,0
20231012,164000,74356719000,246000,246000,246000,246000,0
20231012,163900,74356719000,246000,246000,246000,246000,0
20231012,163800,74356719000,246000,246000,246000,246000,0
20231012,163700,74356719000,246000,246000,246000,246000,0
20231012,163600,74356719000,246000,246000,246000,246000,0
20231012,163500,74356719000,246000,246000,246000,246000,0
20231012,163400,74356719000,246000,246000,246000,246000,0
20231012,163300,74356719000,246000,246000,246000,246000,0
20231012,163200,74356719000,246000,246000,246000,246000,0
20231012,163100,74356719000,246000,246000,246000,246000,0
20231012,163000,74356719000,246000,246000,246000,246000,0
20231012,162900,74356719000,246000,246000,246000,246000,0
20231012,162800,74356719000,246000,246000,246000,246000,0
20231012,162700,74356719000,246000,246000,246000,246000,0
20231012,162600,74356719000,246000,246000,246000,246000,0
20231012,162500,74356719000,246000,246000,246000,246000,0
20231012,162400,74356719000,246000,246000,246000,246000,0
20231012,162300,74356719000,246000,246000,246000,246000,0
20231012,162200,74356719000,246000,246000,246000,246000,21806
20231012,162100,74356719000,246000,246000,246000,246000,0
20231012,162000,74356719000,246000,246000,246000,246000,0
20231012,161900,74356719000,246000,246000,246000,246000,0
20231012,161800,74356719000,246000,246000,246000,246000,0
20231012,161700,74356719000,246000,246000,246000,246000,0
20231012,161600,74356719000,246000,246000,246000,246000,0
20231012,161500,74356719000,246000,246000,246000,246000,0
20231012,161400,74356719000,246000,246000,246000,246000,0
20231012,161300,74356719000,246000,246000,246000,246000,0
20231012,161200,74356719000,246000,246000,246000,246000,0
20231012,161100,74356719000,246000,246000,246000,246000,0
20231012,161000,74356719000,246000,246000,246000,246000,0
20231012,160900,74356719000,246000,246000,246000,246000,0
20231012,160800,74356719000,246000,246000,246000,246000,0
20231012,160700,74356719000,246000,246000,246000,246000,0
20231012,160600,74356719000,246000,246000,246000,246000,0
20231012,160500,74356719000,246000,246000,246000,246000,0
20231012,160400,74356719000,246000,246000,246000,246000,0
20231012,160300,74356719000,246000,246000,246000,246000,0
20231012,160200,74356719000,246000,246000,246000,246000,0
20231012,160100,74356719000,246000,246000,246000,246000,0
20231012,160000,74356719000,246000,246000,246000,246000,0
20231012,155900,74356719000,246000,246000,246000,246000,0
20231012,155800,74356719000,246000,246000,246000,246000,0
20231012,155700,74356719000,246000,246000,246000,246000,0
20231012,155600,74356719000,246000,246000,246000,246000,0
20231012,155500,74356719000,246000,246000,246000,246000,0
20231012,155400,74356719000,246000,246000,246000,246000,0
20231012,155300,74356719000,246000,246000,246000,246000,0
20231012,155200,74356719000,246000,246000,246000,246000,21806
20231012,155100,74356719000,246000,246000,246000,246000,0
20231012,155000,74356719000,246000,246000,246000,246000,0
20231012,154900,74356719000,246000,246000,246000,246000,0
20231012,154800,74356719000,246000,246000,246000,246000,0
20231012,154700,74356719000,246000,246000,246000,246000,0
20231012,154600,74356719000,246000,246000,246000,246000,0
20231012,154500,74356719000,246000,246000,246000,246000,0
20231012,154400,74356719000,246000,246000,246000,246000,0
20231012,154300,74356719000,246000,246000,246000,246000,0
20231012,154200,74356719000,246000,246000,246000,246000,0
20231012,154100,74356719000,246000,246000,246000,246000,0
20231012,154000,74356719000,246000,246000,246000,246000,0
20231012,153900,74356719000,246000,246000,246000,246000,0
20231012,153800,74356719000,246000,246000,246000,246000,0
20231012,153700,74356719000,246000,246000,246000,246000,0
20231012,153600,74356719000,246000,246000,246000,246000,0
20231012,153500,74356719000,246000,246000,246000,246000,0
20231012,153400,74356719000,246000,246000,246000,246000,0
20231012,153300,74356719000,246000,246000,246000,246000,0
20231012,153200,74356719000,246000,246000,246000,246000,0
20231012,153100,74356719000,246000,246000,246000,246000,0
20231012,153000,74356719000,246000,246000,246000,246000,21806
20231012,152900,68992443000,246000,246000,246000,246000,0
20231012,152800,68992443000,246000,246000,246000,246000,0
20231012,152700,68992443000,246000,246000,246000,246000,0
20231012,152600,68992443000,246000,246000,246000,246000,0
20231012,152500,68992443000,246000,246000,246000,246000,0
20231012,152400,68992443000,246000,246000,246000,246000,0
20231012,152300,68992443000,246000,246000,246000,246000,0
20231012,152200,68992443000,246000,246000,246000,246000,0
20231012,152100,68992443000,246000,246000,246000,246000,0
20231012,152000,68992443000,246000,246000,246000,246000,0
20231012,151900,68992443000,246000,246500,246500,246000,987
20231012,151800,68749554500,246500,246000,246500,246000,611
20231012,151700,68599068000,246500,246000,246500,246000,533
20231012,151600,68467798500,246000,246500,246500,246000,1449
20231012,151500,68110743000,246500,245500,246500,245500,388
20231012,151400,68015142000,245500,246000,246500,245500,775
20231012,151300,67824587000,246000,246000,246000,245500,515
20231012,151200,67697903000,246000,245500,246500,245500,292
20231012,151100,67626119000,246000,246000,246500,245500,336
20231012,151000,67543449000,246500,246000,246500,245500,829
20231012,150900,67339567000,246000,246000,246500,245500,976
20231012,150800,67099496500,245500,245500,246000,245500,253
20231012,150700,67037344000,245500,246000,246000,245500,218
20231012,150600,66983744000,246000,246000,246000,245500,302
20231012,150500,66909537500,246000,246000,246000,245500,230
20231012,150400,66852978000,245500,246500,246500,245500,739
20231012,150300,66671133500,246000,246000,246500,245500,536
20231012,150200,66539191000,246000,245500,246000,245500,303
20231012,150100,66464666500,246000,246000,246000,245500,342
20231012,150000,66380548500,246000,246000,246500,245500,2035
20231012,145900,65879989500,246000,246000,246000,245000,472
20231012,145800,65764022000,246000,246000,246500,245000,1136
20231012,145700,65484817000,246000,246000,246000,245500,611
20231012,145600,65334595500,246000,246000,246000,245500,411
20231012,145500,65233581000,246000,245500,246000,245000,637
20231012,145400,65077023500,245500,246000,246000,245000,515
20231012,145300,64950472000,246000,246000,246000,245000,671
20231012,145200,64785576000,245500,245500,246000,245000,538
20231012,145100,64653383500,245500,246000,246000,245000,496
20231012,145000,64531616500,246000,245500,246000,245000,535
20231012,144900,64400133500,246000,245000,246000,245000,565
20231012,144800,64261365500,245000,245000,245500,245000,474
20231012,144700,64145019000,245000,245000,245500,245000,503
20231012,144600,64021593000,245500,246000,246000,245000,1122
20231012,144500,63746142000,245500,246000,246000,245500,292
20231012,144400,63674336500,246000,246000,246000,245500,497
20231012,144300,63552127500,246000,245500,246000,245500,504
20231012,144200,63428192000,245500,246000,246500,245500,591
20231012,144100,63282742500,246000,246000,246500,245500,670
20231012,144000,63117938000,245500,246500,246500,245500,603
20231012,143900,62969576500,246500,246000,246500,245500,485
20231012,143800,62850173500,246000,246500,246500,245500,929
20231012,143700,62621692500,246500,246500,246500,246000,473
20231012,143600,62505150500,246500,245500,246500,245500,1985
20231012,143500,62016679000,246000,246000,246000,245000,1402
20231012,143400,61672225500,246000,245500,246000,245500,473
20231012,143300,61555918000,246000,246000,246000,245500,537
20231012,143200,61423881500,245500,246000,246000,245500,770
20231012,143100,61234569000,246000,246000,246000,245000,411
20231012,143000,61133566000,245500,245000,246000,245000,454
20231012,142900,61022151500,245500,245500,245500,245000,590
20231012,142800,60877317500,245000,246000,246000,245000,763
20231012,142700,60689951500,245500,246000,246000,245500,559
20231012,142600,60552543000,246000,246000,246000,245500,594
20231012,142500,60406520500,246000,245500,246000,245000,721
20231012,142400,60229457500,245500,245500,246000,245000,612
20231012,142300,60079199500,245500,245000,246000,245000,1107
20231012,142200,59807230500,245000,245500,245500,245000,438
20231012,142100,59699756000,245500,245500,245500,245000,447
20231012,142000,59590089000,245500,245000,245500,245000,383
20231012,141900,59496154000,245500,245500,245500,245000,881
20231012,141800,59279977000,245500,245000,245500,244500,541
20231012,141700,59147425500,244500,245000,245000,244500,403
20231012,141600,59048730500,245000,245000,245000,244500,564
20231012,141500,58910582500,245000,244500,245000,244500,530
20231012,141400,58780834500,245000,245000,245000,244500,598
20231012,141300,58634406500,245000,245000,245000,244500,529
20231012,141200,58504880000,244500,244500,245000,244000,484
20231012,141100,58386515000,244500,244000,244500,244000,315
20231012,141000,58309521500,244000,245000,245000,244000,999
20231012,140900,58065067500,245000,245000,245500,244500,1084
20231012,140800,57799480000,245000,245000,245000,244500,383
20231012,140700,57705684500,245000,244500,245000,244500,424
20231012,140600,57601839500,244500,244500,245000,244500,344
20231012,140500,57517608500,245000,245000,245000,244500,420
20231012,140400,57414838000,244500,244000,245000,244000,583
20231012,140300,57272202500,244000,243500,244500,243500,982
20231012,140200,57032404000,243500,244000,244000,243500,245
20231012,140100,56972656000,244000,244000,244000,243500,483
20231012,140000,56854828000,244500,244500,245000,244000,2166
20231012,135900,56325519000,245000,244500,245000,244500,383
20231012,135800,56231718000,244500,244500,245000,244500,271
20231012,135700,56165338000,245000,245000,245500,244500,1165
20231012,135600,55879936000,245000,245500,245500,245000,588
20231012,135500,55735730500,245500,245000,246000,245000,606
20231012,135400,55586969000,245500,245000,246000,245000,501
20231012,135300,55463977000,245500,245500,245500,245000,1362
20231012,135200,55129630500,245500,245000,246000,245000,361
20231012,135100,55041068000,245000,245000,245500,245000,346
20231012,135000,54956139000,245500,245500,246000,245000,607
20231012,134900,54807148500,245500,245500,246000,245000,1505
20231012,134800,54437464500,245500,245000,245500,245000,497
20231012,134700,54315486000,245500,245500,246000,245000,537
20231012,134600,54183670000,245500,245000,245500,245000,441
20231012,134500,54075435000,245000,245000,245500,245000,316
20231012,134400,53997896500,245500,244500,245500,244500,663
20231012,134300,53835321500,245000,245500,245500,244500,564
20231012,134200,53697178000,245000,245000,245500,244500,1252
20231012,134100,53390276500,245000,245000,245000,244500,468
20231012,134000,53275640500,245000,245000,245000,244500,474
20231012,133900,53159533500,245000,244500,245000,244500,380
20231012,133800,53066466000,245000,244500,245000,244500,576
20231012,133700,52925364000,245000,245000,245000,244500,393
20231012,133600,52829104500,245000,245000,245000,244500,525
20231012,133500,52700496000,245000,244500,245000,244500,430
20231012,133400,52595199500,245000,245000,245500,244500,547
20231012,133300,52461185000,245000,245500,246000,244500,1776
20231012,133200,52025959500,245500,245000,246000,245000,535
20231012,133100,51894613000,246000,245500,246000,245000,1543
20231012,133000,51515910500,245500,245500,245500,245000,486
20231012,132900,51396684000,245000,245000,245500,244500,1858
20231012,132800,50941370000,245000,245000,245000,244500,602
20231012,132700,50793920000,245000,245000,245000,244500,575
20231012,132600,50653139000,245000,245000,245000,244500,407
20231012,132500,50553457000,245000,244500,245000,244500,964
20231012,132400,50317326000,245000,244500,245000,244500,482
20231012,132300,50199300000,245000,245000,245000,244500,498
20231012,132200,50077306500,245000,245000,245000,244500,859
20231012,132100,49866932000,245000,245000,245000,244500,346
20231012,132000,49782182500,245000,244500,245000,244500,286
20231012,131900,49712129000,245000,245000,245000,244500,699
20231012,131800,49540920500,245000,245500,245500,244500,1395
20231012,131700,49199116500,245500,245500,245500,245000,313
20231012,131600,49122305500,245500,245000,245500,245000,753
20231012,131500,48937482000,245000,246000,246000,245000,949
20231012,131400,48704463000,246000,245500,246000,245500,567
20231012,131300,48565085500,246000,246000,246000,245500,368
20231012,131200,48474602500,246000,245500,246000,245500,504
20231012,131100,48350656500,245500,245500,246000,245000,1407
20231012,131000,48005183000,245500,245000,245500,245000,1023
20231012,130900,47754105000,245000,244500,246000,244500,9621
20231012,130800,45394577000,245000,244500,245000,244000,935
20231012,130700,45165922000,244500,244500,244500,244000,434
20231012,130600,45059837000,244500,244000,244500,244000,1411
20231012,130500,44714886500,244500,244500,244500,244000,435
20231012,130400,44608585000,244500,244000,244500,244000,319
20231012,130300,44530613000,244500,244500,244500,244000,366
20231012,130200,44441156500,244500,243500,244500,243500,299
20231012,130100,44368121000,244000,243500,244000,243500,819
20231012,130000,44168323500,244000,244000,244000,243500,317
20231012,125900,44091004500,243500,243500,244000,243500,250
20231012,125800,44030023500,243500,243500,244000,243500,385
20231012,125700,43936129500,243500,244000,244000,243500,310
20231012,125600,43860559000,244000,244000,244000,243500,539
20231012,125500,43729139500,244000,243500,244000,243500,405
20231012,125400,43630392500,243500,244000,244000,243500,170
20231012,125300,43588961500,243500,244000,244000,243500,477
20231012,125200,43472694000,243500,243500,244000,243500,461
20231012,125100,43360429000,243500,244000,244000,243500,367
20231012,125000,43270946500,244000,243500,244000,243500,201
20231012,124900,43221943000,244000,244000,244000,243500,214
20231012,124800,43169740500,244000,243500,244000,243500,247
20231012,124700,43109537500,244000,244000,244000,243500,290
20231012,124600,43038861000,244000,244000,244500,243500,2358
20231012,124500,42463679000,244500,244000,244500,244000,367
20231012,124400,42374004000,244500,244000,244500,244000,573
20231012,124300,42233953000,244500,244500,244500,244000,226
20231012,124200,42178717500,244500,244500,244500,244000,410
20231012,124100,42078497000,244500,244500,244500,244000,252
20231012,124000,42016907500,244000,244000,244500,244000,995
20231012,123900,41773710000,244000,244000,244500,244000,381
20231012,123800,41680635000,244000,244000,244500,244000,366
20231012,123700,41591183500,244500,244500,244500,244000,311
20231012,123600,41515185000,244500,244000,245000,244000,3122
20231012,123500,40752101000,244000,244500,244500,244000,324
20231012,123400,40672969500,244500,244500,244500,244000,299
20231012,123300,40599892000,244000,244500,244500,244000,490
20231012,123200,40480125500,244000,244000,244500,243500,3403
20231012,123100,39649251000,244000,243500,244000,243500,212
20231012,123000,39597536500,243500,244000,244000,243000,272
20231012,122900,39531259000,244000,244000,244000,243500,264
20231012,122800,39466883000,243500,243500,244000,243500,616
20231012,122700,39316752000,243500,243500,243500,243000,258
20231012,122600,39253983500,243500,243000,243500,243000,150
20231012,122500,39217478500,243500,243500,243500,243000,452
20231012,122400,39107441000,243500,243000,244000,243000,949
20231012,122300,38876353000,243000,243500,243500,243000,211
20231012,122200,38825026000,243500,243500,244000,243000,1247
20231012,122100,38521412500,243500,243500,244000,243500,545
20231012,122000,38388566500,244000,243500,244000,243500,576
20231012,121900,38248059000,244000,243500,244000,243500,1394
20231012,121800,37908344000,243500,243000,243500,243000,349
20231012,121700,37823377000,243500,243500,243500,243000,401
20231012,121600,37725821000,243000,243000,243500,242500,1130
20231012,121500,37451146500,243000,243000,243500,243000,226
20231012,121400,37396181000,243000,243000,243500,243000,237
20231012,121300,37338503500,243500,243000,243500,243000,389
20231012,121200,37243923000,243500,243000,243500,243000,568
20231012,121100,37105675500,243000,243500,243500,243000,225
20231012,121000,37050962000,243500,243000,243500,243000,460
20231012,120900,36939082500,243500,243000,243500,243000,376
20231012,120800,36847640000,243000,243000,243500,243000,587
20231012,120700,36704743000,243500,243500,243500,243000,102
20231012,120600,36679935000,243500,243000,243500,243000,282
20231012,120500,36611328000,243500,243000,243500,243000,196
20231012,120400,36563635500,243500,242500,243500,242500,1082
20231012,120300,36300696000,243000,243000,243000,242500,208
20231012,120200,36250179000,242500,242500,243000,242500,398
20231012,120100,36153541500,243000,242500,243000,242500,60
20231012,120000,36138968500,243000,242500,243000,242500,449
20231012,115900,36029909000,242000,242000,243000,242000,641
20231012,115800,35874456500,242500,242000,242500,241500,204
20231012,115700,35825098000,242000,242500,242500,242000,283
20231012,115600,35756501500,242000,241500,242500,241500,593
20231012,115500,35613019500,241500,241500,242000,241000,188
20231012,115400,35567623000,241500,241500,241500,241000,176
20231012,115300,35525133000,241500,241000,242000,241000,276
20231012,115200,35458501000,241500,241500,242000,241000,735
20231012,115100,35280888000,242000,242000,242000,241500,306
20231012,115000,35206882000,242000,241500,242000,241500,114
20231012,114900,35179317500,242000,241500,242000,241500,302
20231012,114800,35106283000,241500,242000,242500,241500,400
20231012,114700,35009455000,242000,242000,242000,241500,236
20231012,114600,34952375500,242000,241500,242000,241500,125
20231012,114500,34922135000,241500,242000,242000,241500,206
20231012,114400,34872333500,242000,241500,242500,241500,566
20231012,114300,34735338500,242000,242000,242000,241500,122
20231012,114200,34705826500,241500,241500,242000,241500,228
20231012,114100,34650682500,242000,242000,242000,241500,427
20231012,114000,34547469500,241500,241000,242500,241000,648
20231012,113900,34390730000,241500,242000,242000,241000,82
20231012,113800,34370927000,241500,242000,242000,241500,281
20231012,113700,34303017000,242000,242000,242000,241500,322
20231012,113600,34225129000,242500,242000,242500,242000,387
20231012,113500,34131295000,242500,242500,242500,242000,356
20231012,113400,34044994000,242500,242000,242500,242000,314
20231012,113300,33968906000,242000,242500,242500,242000,1651
20231012,113200,33568696000,242500,243000,243000,242500,1467
20231012,113100,33212654500,243000,243000,243000,242500,165
20231012,113000,33172575500,243000,242500,243000,242500,259
20231012,112900,33109681000,242500,242000,243000,242000,276
20231012,112800,33042751000,242500,242000,243000,242000,570
20231012,112700,32904457500,242500,242500,242500,242000,271
20231012,112600,32838777500,242000,242500,242500,242000,293
20231012,112500,32767752500,242500,242000,242500,242000,346
20231012,112400,32683909000,242500,242000,242500,242000,679
20231012,112300,32519416500,242500,242500,242500,242000,422
20231012,112200,32417098000,242500,242000,242500,242000,185
20231012,112100,32372272000,242000,242500,242500,242000,163
20231012,112000,32332757500,242000,242000,242500,242000,775
20231012,111900,32144912000,242500,242000,242500,242000,202
20231012,111800,32095955000,242500,241500,242500,241500,151
20231012,111700,32059419000,242000,242000,242500,241500,564
20231012,111600,31922819500,242000,241500,242500,241000,681
20231012,111500,31758126000,241500,242000,242000,241000,575
20231012,111400,31619199500,242000,241500,242500,241500,343
20231012,111300,31536179500,242000,242000,242500,241500,202
20231012,111200,31487288500,242000,241500,242500,241500,494
20231012,111100,31367702000,242000,242000,242500,241500,375
20231012,111000,31276972500,242000,241500,242000,241000,290
20231012,110900,31206898500,241500,241000,241500,241000,94
20231012,110800,31184209000,241500,241000,242000,240500,785
20231012,110700,30994578000,241500,241500,241500,241000,123
20231012,110600,30964918500,241000,241000,241500,241000,225
20231012,110500,30910621000,241000,241500,242000,241000,290
20231012,110400,30840591500,241500,240500,242000,240500,385
20231012,110300,30747732500,241000,241000,241500,240500,241
20231012,110200,30689630500,241500,241000,241500,241000,376
20231012,110100,30598873500,241500,242500,242500,240000,1200
20231012,110000,30309862500,242500,242500,243000,242000,536
20231012,105900,30179864000,242500,242000,242500,241500,385
20231012,105800,30086559500,242500,242500,242500,242000,190
20231012,105700,30040508000,242500,242500,242500,242000,255
20231012,105600,29978749000,242000,242000,243000,242000,882
20231012,105500,29765022000,242500,242000,242500,242000,162
20231012,105400,29725767000,242500,242000,242500,242000,374
20231012,105300,29635138000,242500,242500,242500,242000,397
20231012,105200,29538906500,242500,241500,242500,241500,436
20231012,105100,29433311500,241500,242000,242000,241500,231
20231012,105000,29377425000,242000,241000,242000,241000,682
20231012,104900,29212708500,241500,241500,241500,241000,249
20231012,104800,29152584000,241500,241500,242000,241000,440
20231012,104700,29046253500,241500,240500,241500,240500,289
20231012,104600,28976549500,240500,241000,241000,240500,228
20231012,104500,28921638000,240500,241000,241000,240500,308
20231012,104400,28847510500,241000,241500,243000,241000,786
20231012,104300,28657449500,242000,242000,242500,241500,475
20231012,104200,28542561500,242500,242500,243000,242000,244
20231012,104100,28483362500,242500,243000,243000,242500,851
20231012,104000,28276618000,243000,242000,243000,242000,1004
20231012,103900,28033135000,242000,242500,242500,242000,172
20231012,103800,27991451500,242500,242500,242500,242000,424
20231012,103700,27888659000,242500,242000,242500,242000,261
20231012,103600,27825425500,242000,242000,242500,242000,243
20231012,103500,27766574500,242000,242500,242500,242000,342
20231012,103400,27683686500,242500,242500,243000,241500,458
20231012,103300,27572660000,242500,242500,243000,242500,284
20231012,103200,27503732000,242500,242000,243000,242000,894
20231012,103100,27286769500,242000,242000,242500,241000,1552
20231012,103000,26911637500,242500,242500,242500,242000,331
20231012,102900,26831426000,242000,242500,242500,242000,558
20231012,102800,26696155500,242500,242500,242500,242000,942
20231012,102700,26467781000,242000,243000,243000,242000,1187
20231012,102600,26179752500,243000,241500,243500,241500,6374
20231012,102500,24634611000,241500,241500,242000,241500,666
20231012,102400,24473692500,241500,242000,242500,241500,932
20231012,102300,24248058000,242500,242000,242500,242000,772
20231012,102200,24060975500,242500,242500,242500,242000,488
20231012,102100,23942743500,242500,241500,242500,241500,938
20231012,102000,23715684500,241500,242500,242500,241500,1715
20231012,101900,23300359500,242500,242000,242500,241500,2517
20231012,101800,22691191500,241500,242000,242000,241500,551
20231012,101700,22558041000,242000,242000,242000,241000,780
20231012,101600,22369524000,242000,241000,242000,241000,2353
20231012,101500,21801275500,241500,241000,241500,241000,668
20231012,101400,21640136000,241000,241000,241000,240500,713
20231012,101300,21468494500,241000,240500,241500,240000,1411
20231012,101200,21128772000,240000,240500,240500,240000,174
20231012,101100,21086954500,240000,241000,241000,240000,460
20231012,101000,20976177500,241000,240000,241000,239500,1547
20231012,100900,20604271500,240000,241000,241000,240000,2043
20231012,100800,20113411500,240500,241000,241000,240500,469
20231012,100700,20000400000,241000,240500,241500,240500,1346
20231012,100600,19676036500,241000,241000,241500,240500,517
20231012,100500,19551463500,241000,241500,241500,241000,493
20231012,100400,19432469000,241500,241500,241500,241000,1098
20231012,100300,19167335500,241500,241000,241500,240500,366
20231012,100200,19079061000,241000,241500,241500,241000,2098
20231012,100100,18572833500,241500,241000,242000,240500,2420
20231012,100000,17989147000,241000,241000,241000,240500,885
20231012,095900,17775949500,240500,240000,241000,240000,1814
20231012,095800,17339647500,240000,239000,240000,238500,3069
20231012,095700,16603537000,239000,238500,239000,238500,1067
20231012,095600,16348926000,238500,240000,240000,238000,3936
20231012,095500,15406917000,240000,239500,240000,238500,2658
20231012,095400,14770555500,239500,238000,239500,237500,3913
20231012,095300,13836321000,237500,237500,238000,237000,3444
20231012,095200,13017103500,237500,236500,237500,236000,1987
20231012,095100,12545933000,236500,236000,236500,236000,469
20231012,095000,12435126500,236000,236000,236000,235500,388
20231012,094900,12343559000,236000,235500,236000,235500,773
20231012,094800,12161377000,235500,235000,235500,235000,601
20231012,094700,12020052000,235000,235000,235000,234500,599
20231012,094600,11879304500,235000,235000,235000,234500,111
20231012,094500,11853234000,235000,234500,235000,234500,142
20231012,094400,11819875500,234500,235000,235000,234500,187
20231012,094300,11775941500,235000,235000,235500,234500,206
20231012,094200,11727526500,235000,235000,235500,235000,305
20231012,094100,11655780000,235500,235500,235500,235000,163
20231012,094000,11617410000,235500,236000,236000,235500,221
20231012,093900,11565351000,236000,236000,236000,235500,492
20231012,093800,11449271500,236000,235500,236000,235500,224
20231012,093700,11396444000,235500,235000,235500,235000,435
20231012,093600,11294065500,235000,234000,235000,234000,742
20231012,093500,11119929500,234500,234500,234500,234000,1731
20231012,093400,10714011500,235000,235000,235000,234500,112
20231012,093300,10687709500,235000,234500,235000,234000,1644
20231012,093200,10302378000,234500,235500,235500,234500,755
20231012,093100,10124974500,235500,236000,236000,235000,461
20231012,093000,10016364500,236000,236000,236000,235500,141
20231012,092900,9983111500,236000,236000,236000,235500,66
20231012,092800,9967547500,236000,235500,236000,235500,282
20231012,092700,9901128000,235500,235500,235500,235000,252
20231012,092600,9841830500,235500,235500,235500,235000,370
20231012,092500,9754734500,235500,236000,236000,235000,1031
20231012,092400,9511860000,236000,236500,236500,236000,1000
20231012,092300,9275661000,236000,236500,236500,236000,727
20231012,092200,9103744500,236500,237000,237000,236500,529
20231012,092100,8978589500,237000,237500,238000,236500,3084
20231012,092000,8246638000,238000,238000,238000,237500,201
20231012,091900,8198825500,238000,237500,238500,237500,2376
20231012,091800,7633219500,237500,236500,238000,236000,6266
20231012,091700,6148638500,236000,236000,236500,236000,522
20231012,091600,6025319500,236000,236000,236500,236000,1336
20231012,091500,5709865500,236500,235500,236500,235500,2293
20231012,091400,5168898500,235500,234500,235500,234500,2419
20231012,091300,4599951000,235000,235000,235000,234500,1117
20231012,091200,4337520000,234500,233500,234500,233500,2991
20231012,091100,3637200000,233500,234000,234500,233000,2940
20231012,091000,2950951000,233500,234000,234500,233000,1896
20231012,090900,2508044000,234000,232500,234000,232500,2031
20231012,090800,2033893500,232500,231500,233000,231500,1438
20231012,090700,1700360000,231000,232000,232000,231000,445
20231012,090600,1597299000,232000,232000,232500,231500,514
20231012,090500,1477996000,231500,231000,232000,231000,669
20231012,090400,1323231000,230500,230500,231000,230000,870
20231012,090300,1122541000,230000,232000,232000,230000,1750
20231012,090200,718425500,232000,232500,233000,232000,741
20231012,090100,546469500,232500,232000,233500,232000,566
20231012,090000,414723500,233000,231500,233500,231500,1787