stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,191500,95898853850,21450,21450,21450,21450,106276
20241108,191400,95898853850,21450,21450,21450,21450,0
20241108,191300,95898853850,21450,21450,21450,21450,0
20241108,191200,95898853850,21450,21450,21450,21450,0
20241108,191100,95898853850,21450,21450,21450,21450,0
20241108,191000,95898853850,21450,21450,21450,21450,0
20241108,190900,95898853850,21450,21450,21450,21450,0
20241108,190800,95898853850,21450,21450,21450,21450,0
20241108,190700,95898853850,21450,21450,21450,21450,0
20241108,190600,95898853850,21450,21450,21450,21450,0
20241108,190500,95898853850,21450,21450,21450,21450,0
20241108,190400,95898853850,21450,21450,21450,21450,0
20241108,190300,95898853850,21450,21450,21450,21450,0
20241108,190200,95898853850,21450,21450,21450,21450,0
20241108,190100,95898853850,21450,21450,21450,21450,0
20241108,190000,95898853850,21450,21450,21450,21450,0
20241108,185900,95898853850,21450,21450,21450,21450,0
20241108,185800,95898853850,21450,21450,21450,21450,0
20241108,185700,95898853850,21450,21450,21450,21450,0
20241108,185600,95898853850,21450,21450,21450,21450,0
20241108,185500,95898853850,21450,21450,21450,21450,0
20241108,185400,95898853850,21450,21450,21450,21450,0
20241108,185300,95898853850,21450,21450,21450,21450,0
20241108,185200,95898853850,21450,21450,21450,21450,0
20241108,185100,95898853850,21450,21450,21450,21450,0
20241108,185000,95898853850,21450,21450,21450,21450,0
20241108,184900,95898853850,21450,21450,21450,21450,0
20241108,184800,95898853850,21450,21450,21450,21450,0
20241108,184700,95898853850,21450,21450,21450,21450,0
20241108,184600,95898853850,21450,21450,21450,21450,0
20241108,184500,95898853850,21450,21450,21450,21450,106276
20241108,184400,95898853850,21450,21450,21450,21450,0
20241108,184300,95898853850,21450,21450,21450,21450,0
20241108,184200,95898853850,21450,21450,21450,21450,0
20241108,184100,95898853850,21450,21450,21450,21450,0
20241108,184000,95898853850,21450,21450,21450,21450,0
20241108,183900,95898853850,21450,21450,21450,21450,0
20241108,183800,95898853850,21450,21450,21450,21450,0
20241108,183700,95898853850,21450,21450,21450,21450,0
20241108,183600,95898853850,21450,21450,21450,21450,0
20241108,183500,95898853850,21450,21450,21450,21450,0
20241108,183400,95898853850,21450,21450,21450,21450,0
20241108,183300,95898853850,21450,21450,21450,21450,0
20241108,183200,95898853850,21450,21450,21450,21450,0
20241108,183100,95898853850,21450,21450,21450,21450,0
20241108,183000,95898853850,21450,21450,21450,21450,0
20241108,182900,95898853850,21450,21450,21450,21450,0
20241108,182800,95898853850,21450,21450,21450,21450,0
20241108,182700,95898853850,21450,21450,21450,21450,0
20241108,182600,95898853850,21450,21450,21450,21450,0
20241108,182500,95898853850,21450,21450,21450,21450,0
20241108,182400,95898853850,21450,21450,21450,21450,0
20241108,182300,95898853850,21450,21450,21450,21450,0
20241108,182200,95898853850,21450,21450,21450,21450,0
20241108,182100,95898853850,21450,21450,21450,21450,0
20241108,182000,95898853850,21450,21450,21450,21450,0
20241108,181900,95898853850,21450,21450,21450,21450,0
20241108,181800,95898853850,21450,21450,21450,21450,0
20241108,181700,95898853850,21450,21450,21450,21450,0
20241108,181600,95898853850,21450,21450,21450,21450,0
20241108,181500,95898853850,21450,21450,21450,21450,106276
20241108,181400,95898853850,21450,21450,21450,21450,0
20241108,181300,95898853850,21450,21450,21450,21450,0
20241108,181200,95898853850,21450,21450,21450,21450,0
20241108,181100,95898853850,21450,21450,21450,21450,0
20241108,181000,95898853850,21450,21450,21450,21450,0
20241108,180900,95898853850,21450,21450,21450,21450,0
20241108,180800,95898853850,21450,21450,21450,21450,0
20241108,180700,95898853850,21450,21450,21450,21450,0
20241108,180600,95898853850,21450,21450,21450,21450,0
20241108,180500,95898853850,21450,21450,21450,21450,0
20241108,180400,95898853850,21450,21450,21450,21450,0
20241108,180300,95898853850,21450,21450,21450,21450,0
20241108,180200,95898853850,21450,21450,21450,21450,0
20241108,180100,95898853850,21450,21450,21450,21450,0
20241108,180000,95898853850,21450,21450,21450,21450,0
20241108,175900,95898853850,21450,21450,21450,21450,0
20241108,175800,95898853850,21450,21450,21450,21450,0
20241108,175700,95898853850,21450,21450,21450,21450,0
20241108,175600,95898853850,21450,21450,21450,21450,0
20241108,175500,95898853850,21450,21450,21450,21450,0
20241108,175400,95898853850,21450,21450,21450,21450,0
20241108,175300,95898853850,21450,21450,21450,21450,0
20241108,175200,95898853850,21450,21450,21450,21450,0
20241108,175100,95898853850,21450,21450,21450,21450,0
20241108,175000,95898853850,21450,21450,21450,21450,0
20241108,174900,95898853850,21450,21450,21450,21450,0
20241108,174800,95898853850,21450,21450,21450,21450,0
20241108,174700,95898853850,21450,21450,21450,21450,0
20241108,174600,95898853850,21450,21450,21450,21450,0
20241108,174500,95898853850,21450,21450,21450,21450,106276
20241108,174400,95898853850,21450,21450,21450,21450,0
20241108,174300,95898853850,21450,21450,21450,21450,0
20241108,174200,95898853850,21450,21450,21450,21450,0
20241108,174100,95898853850,21450,21450,21450,21450,0
20241108,174000,95898853850,21450,21450,21450,21450,0
20241108,173900,95898853850,21450,21450,21450,21450,0
20241108,173800,95898853850,21450,21450,21450,21450,0
20241108,173700,95898853850,21450,21450,21450,21450,0
20241108,173600,95898853850,21450,21450,21450,21450,0
20241108,173500,95898853850,21450,21450,21450,21450,0
20241108,173400,95898853850,21450,21450,21450,21450,0
20241108,173300,95898853850,21450,21450,21450,21450,0
20241108,173200,95898853850,21450,21450,21450,21450,0
20241108,173100,95898853850,21450,21450,21450,21450,0
20241108,173000,95898853850,21450,21450,21450,21450,0
20241108,172900,95898853850,21450,21450,21450,21450,0
20241108,172800,95898853850,21450,21450,21450,21450,0
20241108,172700,95898853850,21450,21450,21450,21450,0
20241108,172600,95898853850,21450,21450,21450,21450,0
20241108,172500,95898853850,21450,21450,21450,21450,0
20241108,172400,95898853850,21450,21450,21450,21450,0
20241108,172300,95898853850,21450,21450,21450,21450,0
20241108,172200,95898853850,21450,21450,21450,21450,0
20241108,172100,95898853850,21450,21450,21450,21450,0
20241108,172000,95898853850,21450,21450,21450,21450,0
20241108,171900,95898853850,21450,21450,21450,21450,0
20241108,171800,95898853850,21450,21450,21450,21450,0
20241108,171700,95898853850,21450,21450,21450,21450,0
20241108,171600,95898853850,21450,21450,21450,21450,0
20241108,171500,95898853850,21450,21450,21450,21450,106276
20241108,171400,95898853850,21450,21450,21450,21450,0
20241108,171300,95898853850,21450,21450,21450,21450,0
20241108,171200,95898853850,21450,21450,21450,21450,0
20241108,171100,95898853850,21450,21450,21450,21450,0
20241108,171000,95898853850,21450,21450,21450,21450,0
20241108,170900,95898853850,21450,21450,21450,21450,0
20241108,170800,95898853850,21450,21450,21450,21450,0
20241108,170700,95898853850,21450,21450,21450,21450,0
20241108,170600,95898853850,21450,21450,21450,21450,0
20241108,170500,95898853850,21450,21450,21450,21450,0
20241108,170400,95898853850,21450,21450,21450,21450,0
20241108,170300,95898853850,21450,21450,21450,21450,0
20241108,170200,95898853850,21450,21450,21450,21450,0
20241108,170100,95898853850,21450,21450,21450,21450,0
20241108,170000,95898853850,21450,21450,21450,21450,0
20241108,165900,95898853850,21450,21450,21450,21450,0
20241108,165800,95898853850,21450,21450,21450,21450,0
20241108,165700,95898853850,21450,21450,21450,21450,0
20241108,165600,95898853850,21450,21450,21450,21450,0
20241108,165500,95898853850,21450,21450,21450,21450,0
20241108,165400,95898853850,21450,21450,21450,21450,0
20241108,165300,95898853850,21450,21450,21450,21450,0
20241108,165200,95898853850,21450,21450,21450,21450,0
20241108,165100,95898853850,21450,21450,21450,21450,0
20241108,165000,95898853850,21450,21450,21450,21450,0
20241108,164900,95898853850,21450,21450,21450,21450,0
20241108,164800,95898853850,21450,21450,21450,21450,0
20241108,164700,95898853850,21450,21450,21450,21450,0
20241108,164600,95898853850,21450,21450,21450,21450,0
20241108,164500,95898853850,21450,21450,21450,21450,106276
20241108,164400,95898853850,21450,21450,21450,21450,0
20241108,164300,95898853850,21450,21450,21450,21450,0
20241108,164200,95898853850,21450,21450,21450,21450,0
20241108,164100,95898853850,21450,21450,21450,21450,0
20241108,164000,95898853850,21450,21450,21450,21450,0
20241108,163900,95898853850,21450,21450,21450,21450,0
20241108,163800,95898853850,21450,21450,21450,21450,0
20241108,163700,95898853850,21450,21450,21450,21450,0
20241108,163600,95898853850,21450,21450,21450,21450,0
20241108,163500,95898853850,21450,21450,21450,21450,0
20241108,163400,95898853850,21450,21450,21450,21450,0
20241108,163300,95898853850,21450,21450,21450,21450,0
20241108,163200,95898853850,21450,21450,21450,21450,0
20241108,163100,95898853850,21450,21450,21450,21450,0
20241108,163000,95898853850,21450,21450,21450,21450,0
20241108,162900,95898853850,21450,21450,21450,21450,0
20241108,162800,95898853850,21450,21450,21450,21450,0
20241108,162700,95898853850,21450,21450,21450,21450,0
20241108,162600,95898853850,21450,21450,21450,21450,0
20241108,162500,95898853850,21450,21450,21450,21450,0
20241108,162400,95898853850,21450,21450,21450,21450,0
20241108,162300,95898853850,21450,21450,21450,21450,0
20241108,162200,95898853850,21450,21450,21450,21450,0
20241108,162100,95898853850,21450,21450,21450,21450,0
20241108,162000,95898853850,21450,21450,21450,21450,0
20241108,161900,95898853850,21450,21450,21450,21450,0
20241108,161800,95898853850,21450,21450,21450,21450,0
20241108,161700,95898853850,21450,21450,21450,21450,0
20241108,161600,95898853850,21450,21450,21450,21450,0
20241108,161500,95898853850,21450,21450,21450,21450,106276
20241108,161400,95898853850,21450,21450,21450,21450,0
20241108,161300,95898853850,21450,21450,21450,21450,0
20241108,161200,95898853850,21450,21450,21450,21450,0
20241108,161100,95898853850,21450,21450,21450,21450,0
20241108,161000,95898853850,21450,21450,21450,21450,0
20241108,160900,95898853850,21450,21450,21450,21450,0
20241108,160800,95898853850,21450,21450,21450,21450,0
20241108,160700,95898853850,21450,21450,21450,21450,0
20241108,160600,95898853850,21450,21450,21450,21450,0
20241108,160500,95898853850,21450,21450,21450,21450,0
20241108,160400,95898853850,21450,21450,21450,21450,0
20241108,160300,95898853850,21450,21450,21450,21450,0
20241108,160200,95898853850,21450,21450,21450,21450,0
20241108,160100,95898853850,21450,21450,21450,21450,0
20241108,160000,95898853850,21450,21450,21450,21450,0
20241108,155900,95898853850,21450,21450,21450,21450,0
20241108,155800,95898853850,21450,21450,21450,21450,0
20241108,155700,95898853850,21450,21450,21450,21450,0
20241108,155600,95898853850,21450,21450,21450,21450,0
20241108,155500,95898853850,21450,21450,21450,21450,0
20241108,155400,95898853850,21450,21450,21450,21450,0
20241108,155300,95898853850,21450,21450,21450,21450,0
20241108,155200,95898853850,21450,21450,21450,21450,0
20241108,155100,95898853850,21450,21450,21450,21450,0
20241108,155000,95898853850,21450,21450,21450,21450,0
20241108,154900,95898853850,21450,21450,21450,21450,0
20241108,154800,95898853850,21450,21450,21450,21450,0
20241108,154700,95898853850,21450,21450,21450,21450,0
20241108,154600,95898853850,21450,21450,21450,21450,0
20241108,154500,95898853850,21450,21450,21450,21450,106276
20241108,154400,95898853850,21450,21450,21450,21450,0
20241108,154300,95898853850,21450,21450,21450,21450,0
20241108,154200,95898853850,21450,21450,21450,21450,0
20241108,154100,95898853850,21450,21450,21450,21450,0
20241108,154000,95898853850,21450,21450,21450,21450,0
20241108,153900,95898853850,21450,21450,21450,21450,0
20241108,153800,95898853850,21450,21450,21450,21450,0
20241108,153700,95898853850,21450,21450,21450,21450,0
20241108,153600,95898853850,21450,21450,21450,21450,0
20241108,153500,95898853850,21450,21450,21450,21450,0
20241108,153400,95898853850,21450,21450,21450,21450,0
20241108,153300,95898853850,21450,21450,21450,21450,0
20241108,153200,95898853850,21450,21450,21450,21450,0
20241108,153100,95898853850,21450,21450,21450,21450,0
20241108,153000,95898853850,21450,21450,21450,21450,106276
20241108,152900,93619233650,21450,21450,21450,21450,0
20241108,152800,93619233650,21450,21450,21450,21450,0
20241108,152700,93619233650,21450,21450,21450,21450,0
20241108,152600,93619233650,21450,21450,21450,21450,0
20241108,152500,93619233650,21450,21450,21450,21450,0
20241108,152400,93619233650,21450,21450,21450,21450,0
20241108,152300,93619233650,21450,21450,21450,21450,0
20241108,152200,93619233650,21450,21450,21450,21450,0
20241108,152100,93619233650,21450,21450,21450,21450,0
20241108,152000,93619233650,21450,21450,21450,21450,0
20241108,151900,93619233650,21450,21400,21450,21400,22271
20241108,151800,93142171800,21450,21400,21450,21400,13281
20241108,151700,92857356350,21450,21450,21450,21400,27025
20241108,151600,92277764750,21450,21400,21450,21350,44036
20241108,151500,91335282600,21400,21400,21400,21350,16326
20241108,151400,90985964400,21350,21400,21400,21350,7979
20241108,151300,90815301000,21350,21400,21400,21350,10588
20241108,151200,90588999650,21400,21400,21400,21350,6867
20241108,151100,90442096700,21400,21300,21400,21300,29115
20241108,151000,89820471850,21350,21350,21350,21300,7246
20241108,150900,89665920650,21300,21350,21350,21300,7715
20241108,150800,89501317750,21300,21300,21350,21300,14615
20241108,150700,89189627550,21300,21250,21350,21250,38583
20241108,150600,88367796500,21250,21250,21300,21250,19064
20241108,150500,87962507250,21250,21250,21300,21250,6026
20241108,150400,87834250650,21250,21300,21300,21250,5122
20241108,150300,87725324050,21300,21300,21300,21250,3887
20241108,150200,87642578550,21300,21300,21300,21250,3615
20241108,150100,87565679750,21250,21300,21300,21250,5663
20241108,150000,87445305150,21300,21250,21300,21250,5145
20241108,145900,87335786750,21250,21300,21300,21250,3640
20241108,145800,87258380250,21300,21300,21300,21250,2644
20241108,145700,87202120600,21250,21300,21300,21250,1901
20241108,145600,87161658700,21300,21300,21300,21250,6049
20241108,145500,87033031450,21300,21300,21350,21250,23622
20241108,145400,86529847700,21300,21300,21350,21300,1894
20241108,145300,86489464400,21300,21350,21350,21300,6316
20241108,145200,86354779350,21350,21300,21350,21300,2242
20241108,145100,86306976050,21350,21350,21350,21300,4687
20241108,145000,86206994200,21350,21300,21350,21300,4488
20241108,144900,86111260600,21300,21350,21350,21300,6070
20241108,144800,85981890200,21300,21300,21350,21300,3378
20241108,144700,85909890700,21300,21300,21350,21300,3583
20241108,144600,85833515450,21350,21350,21350,21300,8783
20241108,144500,85646314200,21350,21350,21350,21300,4464
20241108,144400,85551100050,21350,21350,21350,21300,2427
20241108,144300,85499323100,21300,21300,21350,21300,2015
20241108,144200,85456332050,21350,21350,21350,21300,3721
20241108,144100,85376956400,21350,21300,21350,21300,969
20241108,144000,85356279350,21300,21300,21350,21300,7419
20241108,143900,85197969950,21300,21250,21350,21250,14171
20241108,143800,84896121800,21300,21300,21300,21250,3912
20241108,143700,84812860000,21250,21250,21300,21250,13312
20241108,143600,84529515400,21250,21300,21300,21250,5824
20241108,143500,84405697150,21300,21300,21300,21250,2609
20241108,143400,84350154800,21250,21300,21300,21250,4451
20241108,143300,84255523900,21300,21300,21300,21250,1775
20241108,143200,84217755600,21250,21250,21300,21250,3030
20241108,143100,84153268900,21300,21300,21300,21250,3675
20241108,143000,84075106000,21300,21250,21300,21250,9195
20241108,142900,83879676950,21300,21250,21300,21250,5167
20241108,142800,83769658700,21300,21300,21300,21250,2331
20241108,142700,83720022900,21250,21250,21300,21250,8654
20241108,142600,83535873400,21300,21300,21300,21250,2246
20241108,142500,83488078850,21250,21250,21300,21250,4012
20241108,142400,83402662700,21250,21300,21300,21250,3028
20241108,142300,83338287000,21250,21300,21300,21250,5103
20241108,142200,83229770200,21300,21250,21300,21250,6427
20241108,142100,83093099900,21250,21250,21300,21200,26811
20241108,142000,82523292650,21250,21250,21250,21200,1483
20241108,141900,82491835400,21250,21250,21250,21200,5451
20241108,141800,82376166400,21200,21200,21250,21200,2598
20241108,141700,82320999500,21250,21200,21250,21200,4415
20241108,141600,82227310650,21200,21200,21250,21200,2966
20241108,141500,82164395600,21200,21200,21250,21200,2798
20241108,141400,82105019550,21200,21250,21250,21200,4966
20241108,141300,81999571800,21200,21200,21250,21200,3866
20241108,141200,81917462500,21250,21250,21250,21200,2898
20241108,141100,81855973400,21250,21200,21250,21200,2303
20241108,141000,81807066100,21250,21250,21250,21200,2070
20241108,140900,81763143800,21250,21200,21250,21150,14898
20241108,140800,81447292200,21250,21200,21250,21200,2142
20241108,140700,81401833050,21250,21250,21250,21200,4891
20241108,140600,81298059900,21200,21200,21250,21200,2073
20241108,140500,81254066750,21250,21200,21250,21200,2575
20241108,140400,81199435000,21200,21200,21250,21200,2722
20241108,140300,81141639150,21250,21250,21250,21200,2050
20241108,140200,81098144900,21250,21250,21300,21200,8314
20241108,140100,80921729200,21300,21250,21300,21200,2659
20241108,140000,80865200700,21250,21250,21300,21200,7261
20241108,135900,80710849250,21250,21200,21250,21200,8821
20241108,135800,80523458550,21200,21250,21250,21200,6911
20241108,135700,80376909250,21250,21250,21250,21200,2994
20241108,135600,80313347850,21200,21200,21250,21200,2240
20241108,135500,80265825750,21250,21250,21300,21200,9179
20241108,135400,80070924000,21300,21150,21300,21100,25221
20241108,135300,79536629300,21150,21100,21150,21100,6671
20241108,135200,79395596400,21150,21200,21200,21150,17422
20241108,135100,79027066850,21200,21200,21200,21150,2654
20241108,135000,78970832800,21200,21150,21200,21150,7004
20241108,134900,78822583550,21150,21200,21200,21150,3234
20241108,134800,78754095000,21150,21200,21250,21150,7092
20241108,134700,78603806300,21250,21200,21250,21150,7977
20241108,134600,78434812000,21200,21250,21250,21150,58153
20241108,134500,77202890700,21250,21250,21300,21250,6065
20241108,134400,77073964000,21300,21250,21300,21250,3117
20241108,134300,77007657500,21300,21250,21300,21200,23520
20241108,134200,76507202200,21250,21250,21300,21250,7995
20241108,134100,76337239350,21300,21300,21300,21250,2087
20241108,134000,76292844950,21300,21300,21300,21250,3034
20241108,133900,76228345950,21300,21300,21300,21250,9268
20241108,133800,76031273200,21300,21250,21300,21250,6671
20241108,133700,75889295750,21250,21300,21300,21250,5023
20241108,133600,75782538600,21300,21300,21300,21250,1936
20241108,133500,75741314550,21250,21250,21300,21250,2338
20241108,133400,75691589250,21300,21350,21350,21250,6962
20241108,133300,75543338050,21350,21300,21350,21250,15107
20241108,133200,75221549600,21300,21300,21300,21250,5179
20241108,133100,75111252050,21300,21250,21300,21250,2024
20241108,133000,75068183000,21250,21250,21300,21250,6638
20241108,132900,74926924050,21250,21300,21300,21250,7497
20241108,132800,74767285150,21250,21250,21300,21250,5277
20241108,132700,74654932400,21250,21300,21300,21250,5086
20241108,132600,74546735450,21300,21300,21300,21250,2759
20241108,132500,74488034250,21250,21250,21300,21250,3072
20241108,132400,74422676900,21250,21300,21300,21250,2776
20241108,132300,74363651000,21300,21300,21300,21250,2024
20241108,132200,74320614750,21300,21300,21300,21200,55328
20241108,132100,73146903800,21300,21300,21300,21250,2890
20241108,132000,73085450850,21250,21250,21300,21250,4718
20241108,131900,72985136900,21300,21300,21300,21250,3728
20241108,131800,72905871750,21300,21300,21300,21250,1984
20241108,131700,72863636200,21300,21250,21300,21250,7386
20241108,131600,72706634900,21300,21300,21300,21250,2864
20241108,131500,72645726850,21250,21250,21300,21250,4437
20241108,131400,72551351250,21300,21300,21300,21250,2191
20241108,131300,72504742750,21300,21200,21300,21200,14294
20241108,131200,72200956400,21200,21200,21250,21200,3291
20241108,131100,72131113450,21250,21150,21250,21150,15941
20241108,131000,71793690400,21200,21250,21250,21200,51348
20241108,130900,70705060100,21250,21250,21300,21200,22673
20241108,130800,70223243600,21250,21300,21300,21250,10838
20241108,130700,69992766400,21300,21300,21300,21250,5880
20241108,130600,69867781850,21250,21300,21300,21250,10955
20241108,130500,69634783550,21300,21300,21300,21250,3105
20241108,130400,69568659950,21300,21350,21350,21250,26729
20241108,130300,68999320750,21300,21350,21400,21300,14562
20241108,130200,68688483700,21350,21400,21400,21350,1466
20241108,130100,68657136850,21400,21400,21400,21350,4655
20241108,130000,68557601200,21350,21350,21400,21350,1971
20241108,125900,68515474200,21350,21400,21400,21350,10669
20241108,125800,68287652600,21400,21350,21400,21350,9774
20241108,125700,68078529350,21400,21350,21400,21350,2506
20241108,125600,68024975200,21350,21350,21400,21300,14615
20241108,125500,67712956950,21350,21300,21350,21300,3101
20241108,125400,67646774800,21350,21350,21350,21300,5795
20241108,125300,67523075700,21350,21350,21350,21300,2425
20241108,125200,67471337300,21350,21300,21350,21300,2242
20241108,125100,67423549600,21350,21350,21350,21300,2791
20241108,125000,67364002250,21350,21350,21350,21300,735
20241108,124900,67348321600,21350,21350,21350,21300,1377
20241108,124800,67318949600,21350,21300,21350,21300,1745
20241108,124700,67281732050,21300,21300,21350,21300,4126
20241108,124600,67193769750,21350,21350,21350,21300,1037
20241108,124500,67171656150,21300,21350,21350,21300,2086
20241108,124400,67127172050,21300,21300,21350,21300,3402
20241108,124300,67054598250,21300,21350,21350,21300,724
20241108,124200,67039157050,21300,21300,21350,21300,1744
20241108,124100,67001969050,21350,21300,21350,21300,1331
20241108,124000,66973584350,21350,21350,21350,21300,4829
20241108,123900,66870607150,21350,21350,21350,21300,2057
20241108,123800,66826736250,21350,21300,21350,21300,1431
20241108,123700,66796224000,21350,21350,21350,21300,2227
20241108,123600,66748701300,21300,21300,21350,21300,911
20241108,123500,66729269250,21300,21350,21350,21300,1366
20241108,123400,66700140750,21300,21300,21350,21300,1458
20241108,123300,66669052900,21300,21300,21350,21300,2376
20241108,123200,66618351500,21350,21300,21350,21300,3027
20241108,123100,66553794850,21350,21350,21350,21300,2010
20241108,123000,66510889250,21350,21300,21350,21300,5121
20241108,122900,66401571650,21350,21300,21350,21250,6873
20241108,122800,66255147200,21300,21300,21300,21250,1022
20241108,122700,66233417150,21300,21250,21300,21250,7331
20241108,122600,66077481700,21300,21300,21300,21250,1958
20241108,122500,66035792650,21300,21200,21300,21200,5343
20241108,122400,65922239500,21250,21250,21300,21200,19843
20241108,122300,65500650550,21250,21200,21250,21200,6753
20241108,122200,65357385850,21250,21250,21250,21200,2316
20241108,122100,65308241000,21250,21200,21250,21200,746
20241108,122000,65292405000,21200,21200,21250,21200,2944
20241108,121900,65229884450,21200,21250,21250,21200,2899
20241108,121800,65168299900,21200,21250,21250,21200,1784
20241108,121700,65130399950,21250,21250,21250,21200,1247
20241108,121600,65103926300,21250,21250,21300,21200,6228
20241108,121500,64971527650,21250,21300,21300,21250,2788
20241108,121400,64912199800,21300,21300,21300,21250,1819
20241108,121300,64873524850,21250,21250,21300,21250,3159
20241108,121200,64806366050,21300,21300,21300,21250,2569
20241108,121100,64751660900,21250,21300,21300,21250,859
20241108,121000,64733374100,21300,21300,21300,21250,1351
20241108,120900,64704649150,21300,21250,21300,21250,2724
20241108,120800,64646688800,21300,21250,21300,21200,4069
20241108,120700,64560184750,21250,21250,21250,21200,6836
20241108,120600,64415213750,21250,21250,21300,21200,53242
20241108,120500,63285917150,21250,21300,21300,21250,1993
20241108,120400,63243479000,21300,21300,21300,21250,6314
20241108,120300,63109252500,21250,21250,21300,21250,9659
20241108,120200,62903599550,21300,21250,21300,21250,2983
20241108,120100,62840109550,21300,21300,21300,21250,2704
20241108,120000,62782592750,21300,21250,21300,21250,1505
20241108,115900,62750597750,21250,21250,21300,21250,3479
20241108,115800,62676606500,21250,21300,21300,21250,4862
20241108,115700,62573212150,21300,21250,21300,21250,8585
20241108,115600,62390755050,21300,21300,21300,21250,32914
20241108,115500,61691309600,21300,21300,21350,21250,4547
20241108,115400,61594535050,21300,21350,21350,21250,10044
20241108,115300,61380576300,21300,21350,21350,21300,2203
20241108,115200,61333600350,21350,21300,21350,21300,2081
20241108,115100,61289206450,21300,21350,21350,21300,1727
20241108,115000,61252339700,21300,21350,21350,21300,1452
20241108,114900,61221374000,21350,21350,21350,21300,1336
20241108,114800,61192897850,21350,21300,21350,21300,3484
20241108,114700,61118592100,21350,21350,21350,21300,1568
20241108,114600,61085158950,21300,21300,21350,21300,3143
20241108,114500,61018182400,21300,21350,21350,21250,1953
20241108,114400,60976568400,21350,21300,21350,21250,8667
20241108,114300,60791917850,21250,21350,21350,21250,30262
20241108,114200,60147393500,21350,21350,21350,21300,583
20241108,114100,60134952100,21350,21300,21350,21300,2662
20241108,114000,60078146850,21300,21350,21350,21300,2268
20241108,113900,60029772650,21350,21350,21350,21300,9283
20241108,113800,59831593700,21350,21350,21350,21300,1011
20241108,113700,59810036300,21350,21350,21350,21300,2842
20241108,113600,59749419600,21300,21350,21350,21300,2438
20241108,113500,59697456450,21300,21350,21350,21300,1482
20241108,113400,59665844650,21350,21350,21350,21300,3792
20241108,113300,59584902150,21350,21350,21350,21300,2764
20241108,113200,59525934200,21350,21300,21350,21300,6318
20241108,113100,59391186100,21350,21400,21400,21300,10022
20241108,113000,59177209200,21400,21350,21400,21350,4285
20241108,112900,59085633200,21400,21400,21400,21350,1645
20241108,112800,59050478900,21400,21350,21400,21350,5507
20241108,112700,58932874150,21400,21400,21400,21350,3608
20241108,112600,58855762800,21400,21400,21400,21350,4746
20241108,112500,58754309700,21400,21400,21400,21350,4467
20241108,112400,58658895250,21400,21400,21400,21350,3172
20241108,112300,58591094450,21400,21350,21400,21350,4374
20241108,112200,58497583500,21400,21350,21400,21350,2514
20241108,112100,58443866450,21400,21350,21400,21350,1951
20241108,112000,58402141350,21400,21400,21400,21350,3246
20241108,111900,58332759650,21400,21350,21400,21350,972
20241108,111800,58311963150,21350,21350,21400,21300,13235
20241108,111700,58029357300,21350,21300,21350,21300,2034
20241108,111600,57985948850,21350,21350,21350,21300,4604
20241108,111500,57887688600,21350,21350,21350,21300,1345
20241108,111400,57859004650,21350,21350,21350,21300,4442
20241108,111300,57764335150,21350,21300,21350,21300,2816
20241108,111200,57704251950,21350,21350,21350,21300,4330
20241108,111100,57611857600,21300,21350,21350,21300,3237
20241108,111000,57542849100,21350,21350,21350,21300,3061
20241108,110900,57477548100,21300,21300,21350,21300,3594
20241108,110800,57400874200,21350,21300,21350,21300,2843
20241108,110700,57340282250,21300,21200,21350,21200,26653
20241108,110600,56773525800,21200,21200,21250,21200,6630
20241108,110500,56632839800,21200,21200,21300,21200,2436
20241108,110400,56581115300,21300,21300,21350,21200,76423
20241108,110300,54957724400,21350,21350,21350,21300,2799
20241108,110200,54898003450,21300,21350,21350,21250,2060
20241108,110100,54854121400,21300,21400,21400,21300,4565
20241108,110000,54756771950,21350,21400,21400,21300,46304
20241108,105900,53769669600,21350,21400,21400,21350,2374
20241108,105800,53718898250,21400,21400,21400,21350,1346
20241108,105700,53690128750,21400,21350,21400,21350,3499
20241108,105600,53615349050,21350,21400,21400,21350,4363
20241108,105500,53522032500,21350,21350,21400,21350,1986
20241108,105400,53479574850,21400,21300,21400,21300,9646
20241108,105300,53273645000,21350,21300,21350,21300,5247
20241108,105200,53161830900,21350,21350,21350,21300,10979
20241108,105100,52927883450,21350,21300,21350,21300,2589
20241108,105000,52872689850,21300,21350,21400,21300,4798
20241108,104900,52770281700,21400,21350,21400,21300,54852
20241108,104800,51600876050,21400,21400,21400,21350,1635
20241108,104700,51565938900,21350,21350,21400,21350,2786
20241108,104600,51506407750,21400,21350,21400,21300,12386
20241108,104500,51241674050,21300,21350,21350,21300,10185
20241108,104400,51024632500,21350,21350,21400,21300,30670
20241108,104300,50369887150,21350,21400,21450,21350,13936
20241108,104200,50071532250,21400,21400,21400,21350,6490
20241108,104100,49932832950,21400,21400,21400,21350,2813
20241108,104000,49872663400,21400,21400,21400,21350,7327
20241108,103900,49716023000,21400,21400,21400,21350,1812
20241108,103800,49677264850,21400,21400,21400,21350,4809
20241108,103700,49574373600,21400,21400,21400,21350,3613
20241108,103600,49497153450,21400,21350,21400,21350,1732
20241108,103500,49460100250,21400,21350,21400,21350,2530
20241108,103400,49405967500,21400,21400,21400,21350,3753
20241108,103300,49325696350,21400,21400,21400,21350,23142
20241108,103200,48830474150,21400,21400,21450,21350,10832
20241108,103100,48598739000,21350,21400,21450,21350,14613
20241108,103000,48286055200,21400,21400,21450,21350,14900
20241108,102900,47967251100,21400,21400,21400,21350,4619
20241108,102800,47868450100,21350,21400,21450,21350,40464
20241108,102700,47003047150,21400,21350,21400,21350,3620
20241108,102600,46925712000,21350,21350,21400,21350,3342
20241108,102500,46854288100,21350,21350,21400,21300,25943
20241108,102400,46300573550,21350,21350,21350,21300,8103
20241108,102300,46127797800,21300,21350,21350,21300,14730
20241108,102200,45813990100,21350,21350,21350,21300,3132
20241108,102100,45747161600,21300,21350,21350,21300,14944
20241108,102000,45428732950,21350,21350,21350,21300,3726
20241108,101900,45349205050,21300,21300,21400,21300,31544
20241108,101800,44675630350,21350,21300,21350,21300,9291
20241108,101700,44477479200,21300,21350,21350,21300,9340
20241108,101600,44278388800,21350,21350,21350,21300,10651
20241108,101500,44051472100,21300,21300,21350,21300,13781
20241108,101400,43757324750,21350,21350,21350,21300,7169
20241108,101300,43604464550,21300,21400,21400,21300,37152
20241108,101200,42811376900,21400,21400,21450,21350,55617
20241108,101100,41621750900,21400,21450,21500,21400,17952
20241108,101000,41236881800,21450,21450,21500,21450,5494
20241108,100900,41118922500,21450,21500,21500,21450,7670
20241108,100800,40954119400,21500,21500,21500,21450,8217
20241108,100700,40777478850,21450,21500,21500,21450,6864
20241108,100600,40629978400,21500,21500,21500,21450,8671
20241108,100500,40443760050,21450,21450,21500,21400,22402
20241108,100400,39963117300,21450,21500,21500,21400,23374
20241108,100300,39461774700,21450,21500,21500,21450,13429
20241108,100200,39173543700,21500,21550,21550,21450,8626
20241108,100100,38988035250,21500,21550,21550,21500,39470
20241108,100000,38139321550,21550,21550,21600,21550,17507
20241108,095900,37761774200,21550,21550,21600,21550,8711
20241108,095800,37573967400,21550,21600,21600,21550,4985
20241108,095700,37466391150,21550,21600,21600,21550,12109
20241108,095600,37205233700,21550,21600,21600,21550,9836
20241108,095500,36993152700,21550,21600,21600,21550,7204
20241108,095400,36837744050,21550,21600,21600,21550,8749
20241108,095300,36649058450,21550,21550,21600,21550,20065
20241108,095200,36216317400,21600,21600,21600,21550,7354
20241108,095100,36057633350,21550,21650,21650,21550,29529
20241108,095000,35419889350,21600,21650,21650,21600,9087
20241108,094900,35223286650,21650,21650,21650,21600,10008
20241108,094800,35006821300,21600,21500,21650,21500,36950
20241108,094700,34209744250,21500,21500,21550,21500,7192
20241108,094600,34054927350,21500,21550,21600,21500,19938
20241108,094500,33625160850,21600,21600,21600,21550,4240
20241108,094400,33533709550,21600,21550,21600,21550,9608
20241108,094300,33326442750,21550,21600,21650,21550,24900
20241108,094200,32788352300,21650,21700,21700,21600,16867
20241108,094100,32423302450,21700,21700,21700,21600,47974
20241108,094000,31384014800,21700,21650,21700,21600,65667
20241108,093900,29961525150,21650,21650,21650,21550,13578
20241108,093800,29667929600,21650,21500,21650,21500,41693
20241108,093700,28768396000,21550,21550,21550,21500,10855
20241108,093600,28534780300,21550,21550,21550,21500,21964
20241108,093500,28061510150,21550,21600,21600,21500,91466
20241108,093400,26087951700,21600,21600,21600,21550,22335
20241108,093300,25605808200,21600,21600,21600,21550,15236
20241108,093200,25276887000,21600,21550,21600,21500,32913
20241108,093100,24567567850,21550,21500,21550,21450,27118
20241108,093000,23984413800,21500,21500,21500,21450,9085
20241108,092900,23789126650,21450,21350,21500,21300,45535
20241108,092800,22814385350,21350,21300,21350,21300,15812
20241108,092700,22477124050,21350,21350,21350,21300,9363
20241108,092600,22277569050,21350,21300,21350,21300,6121
20241108,092500,22147027200,21350,21400,21400,21300,11810
20241108,092400,21894960600,21400,21350,21400,21300,23367
20241108,092300,21396194150,21350,21450,21450,21300,38184
20241108,092200,20579661450,21450,21450,21500,21400,31168
20241108,092100,19911188100,21450,21400,21450,21400,8390
20241108,092000,19731470500,21400,21500,21500,21400,31024
20241108,091900,19066192150,21500,21550,21550,21450,42978
20241108,091800,18141042000,21500,21500,21550,21450,24617
20241108,091700,17611545700,21500,21500,21500,21450,20253
20241108,091600,17176687450,21500,21500,21550,21450,24210
20241108,091500,16656235000,21500,21450,21500,21450,27234
20241108,091400,16070797250,21450,21450,21500,21400,16327
20241108,091300,15720281150,21400,21350,21450,21350,13967
20241108,091200,15421386650,21350,21300,21400,21300,14705
20241108,091100,15107555850,21300,21400,21400,21300,35902
20241108,091000,14340847800,21400,21400,21500,21350,68189
20241108,090900,12880974500,21400,21350,21550,21300,124871
20241108,090800,10204419000,21350,21350,21350,21300,15297
20241108,090700,9878204350,21300,21250,21350,21250,42319
20241108,090600,8976870500,21300,21250,21300,21250,12363
20241108,090500,8714015350,21250,21200,21300,21200,23628
20241108,090400,8212470550,21200,21150,21250,21100,104524
20241108,090300,5999401850,21150,21200,21250,21150,55289
20241108,090200,4829119050,21250,21300,21350,21200,40269
20241108,090100,3972086300,21250,21300,21350,21250,32666
20241108,090000,3276052950,21350,21400,21450,21250,125152