stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191700,11106414950,28800,28800,28800,28800,16859
20231006,191600,11106414950,28800,28800,28800,28800,0
20231006,191500,11106414950,28800,28800,28800,28800,0
20231006,191400,11106414950,28800,28800,28800,28800,0
20231006,191300,11106414950,28800,28800,28800,28800,0
20231006,191200,11106414950,28800,28800,28800,28800,0
20231006,191100,11106414950,28800,28800,28800,28800,0
20231006,191000,11106414950,28800,28800,28800,28800,0
20231006,190900,11106414950,28800,28800,28800,28800,0
20231006,190800,11106414950,28800,28800,28800,28800,0
20231006,190700,11106414950,28800,28800,28800,28800,0
20231006,190600,11106414950,28800,28800,28800,28800,0
20231006,190500,11106414950,28800,28800,28800,28800,0
20231006,190400,11106414950,28800,28800,28800,28800,0
20231006,190300,11106414950,28800,28800,28800,28800,0
20231006,190200,11106414950,28800,28800,28800,28800,0
20231006,190100,11106414950,28800,28800,28800,28800,0
20231006,190000,11106414950,28800,28800,28800,28800,0
20231006,185900,11106414950,28800,28800,28800,28800,0
20231006,185800,11106414950,28800,28800,28800,28800,0
20231006,185700,11106414950,28800,28800,28800,28800,0
20231006,185600,11106414950,28800,28800,28800,28800,0
20231006,185500,11106414950,28800,28800,28800,28800,0
20231006,185400,11106414950,28800,28800,28800,28800,0
20231006,185300,11106414950,28800,28800,28800,28800,0
20231006,185200,11106414950,28800,28800,28800,28800,0
20231006,185100,11106414950,28800,28800,28800,28800,0
20231006,185000,11106414950,28800,28800,28800,28800,0
20231006,184900,11106414950,28800,28800,28800,28800,0
20231006,184800,11106414950,28800,28800,28800,28800,0
20231006,184700,11106414950,28800,28800,28800,28800,16859
20231006,184600,11106414950,28800,28800,28800,28800,0
20231006,184500,11106414950,28800,28800,28800,28800,0
20231006,184400,11106414950,28800,28800,28800,28800,0
20231006,184300,11106414950,28800,28800,28800,28800,0
20231006,184200,11106414950,28800,28800,28800,28800,0
20231006,184100,11106414950,28800,28800,28800,28800,0
20231006,184000,11106414950,28800,28800,28800,28800,0
20231006,183900,11106414950,28800,28800,28800,28800,0
20231006,183800,11106414950,28800,28800,28800,28800,0
20231006,183700,11106414950,28800,28800,28800,28800,0
20231006,183600,11106414950,28800,28800,28800,28800,0
20231006,183500,11106414950,28800,28800,28800,28800,0
20231006,183400,11106414950,28800,28800,28800,28800,0
20231006,183300,11106414950,28800,28800,28800,28800,0
20231006,183200,11106414950,28800,28800,28800,28800,0
20231006,183100,11106414950,28800,28800,28800,28800,0
20231006,183000,11106414950,28800,28800,28800,28800,0
20231006,182900,11106414950,28800,28800,28800,28800,0
20231006,182800,11106414950,28800,28800,28800,28800,0
20231006,182700,11106414950,28800,28800,28800,28800,0
20231006,182600,11106414950,28800,28800,28800,28800,0
20231006,182500,11106414950,28800,28800,28800,28800,0
20231006,182400,11106414950,28800,28800,28800,28800,0
20231006,182300,11106414950,28800,28800,28800,28800,0
20231006,182200,11106414950,28800,28800,28800,28800,0
20231006,182100,11106414950,28800,28800,28800,28800,0
20231006,182000,11106414950,28800,28800,28800,28800,0
20231006,181900,11106414950,28800,28800,28800,28800,0
20231006,181800,11106414950,28800,28800,28800,28800,0
20231006,181700,11106414950,28800,28800,28800,28800,16859
20231006,181600,11106414950,28800,28800,28800,28800,0
20231006,181500,11106414950,28800,28800,28800,28800,0
20231006,181400,11106414950,28800,28800,28800,28800,0
20231006,181300,11106414950,28800,28800,28800,28800,0
20231006,181200,11106414950,28800,28800,28800,28800,0
20231006,181100,11106414950,28800,28800,28800,28800,0
20231006,181000,11106414950,28800,28800,28800,28800,0
20231006,180900,11106414950,28800,28800,28800,28800,0
20231006,180800,11106414950,28800,28800,28800,28800,0
20231006,180700,11106414950,28800,28800,28800,28800,0
20231006,180600,11106414950,28800,28800,28800,28800,0
20231006,180500,11106414950,28800,28800,28800,28800,0
20231006,180400,11106414950,28800,28800,28800,28800,0
20231006,180300,11106414950,28800,28800,28800,28800,0
20231006,180200,11106414950,28800,28800,28800,28800,0
20231006,180100,11106414950,28800,28800,28800,28800,0
20231006,180000,11106414950,28800,28800,28800,28800,0
20231006,175900,11106414950,28800,28800,28800,28800,0
20231006,175800,11106414950,28800,28800,28800,28800,0
20231006,175700,11106414950,28800,28800,28800,28800,0
20231006,175600,11106414950,28800,28800,28800,28800,0
20231006,175500,11106414950,28800,28800,28800,28800,0
20231006,175400,11106414950,28800,28800,28800,28800,0
20231006,175300,11106414950,28800,28800,28800,28800,0
20231006,175200,11106414950,28800,28800,28800,28800,0
20231006,175100,11106414950,28800,28800,28800,28800,0
20231006,175000,11106414950,28800,28800,28800,28800,0
20231006,174900,11106414950,28800,28800,28800,28800,0
20231006,174800,11106414950,28800,28800,28800,28800,0
20231006,174700,11106414950,28800,28800,28800,28800,16859
20231006,174600,11106414950,28800,28800,28800,28800,0
20231006,174500,11106414950,28800,28800,28800,28800,0
20231006,174400,11106414950,28800,28800,28800,28800,0
20231006,174300,11106414950,28800,28800,28800,28800,0
20231006,174200,11106414950,28800,28800,28800,28800,0
20231006,174100,11106414950,28800,28800,28800,28800,0
20231006,174000,11106414950,28800,28800,28800,28800,0
20231006,173900,11106414950,28800,28800,28800,28800,0
20231006,173800,11106414950,28800,28800,28800,28800,0
20231006,173700,11106414950,28800,28800,28800,28800,0
20231006,173600,11106414950,28800,28800,28800,28800,0
20231006,173500,11106414950,28800,28800,28800,28800,0
20231006,173400,11106414950,28800,28800,28800,28800,0
20231006,173300,11106414950,28800,28800,28800,28800,0
20231006,173200,11106414950,28800,28800,28800,28800,0
20231006,173100,11106414950,28800,28800,28800,28800,0
20231006,173000,11106414950,28800,28800,28800,28800,0
20231006,172900,11106414950,28800,28800,28800,28800,0
20231006,172800,11106414950,28800,28800,28800,28800,0
20231006,172700,11106414950,28800,28800,28800,28800,0
20231006,172600,11106414950,28800,28800,28800,28800,0
20231006,172500,11106414950,28800,28800,28800,28800,0
20231006,172400,11106414950,28800,28800,28800,28800,0
20231006,172300,11106414950,28800,28800,28800,28800,0
20231006,172200,11106414950,28800,28800,28800,28800,0
20231006,172100,11106414950,28800,28800,28800,28800,0
20231006,172000,11106414950,28800,28800,28800,28800,0
20231006,171900,11106414950,28800,28800,28800,28800,0
20231006,171800,11106414950,28800,28800,28800,28800,0
20231006,171700,11106414950,28800,28800,28800,28800,16859
20231006,171600,11106414950,28800,28800,28800,28800,0
20231006,171500,11106414950,28800,28800,28800,28800,0
20231006,171400,11106414950,28800,28800,28800,28800,0
20231006,171300,11106414950,28800,28800,28800,28800,0
20231006,171200,11106414950,28800,28800,28800,28800,0
20231006,171100,11106414950,28800,28800,28800,28800,0
20231006,171000,11106414950,28800,28800,28800,28800,0
20231006,170900,11106414950,28800,28800,28800,28800,0
20231006,170800,11106414950,28800,28800,28800,28800,0
20231006,170700,11106414950,28800,28800,28800,28800,0
20231006,170600,11106414950,28800,28800,28800,28800,0
20231006,170500,11106414950,28800,28800,28800,28800,0
20231006,170400,11106414950,28800,28800,28800,28800,0
20231006,170300,11106414950,28800,28800,28800,28800,0
20231006,170200,11106414950,28800,28800,28800,28800,0
20231006,170100,11106414950,28800,28800,28800,28800,0
20231006,170000,11106414950,28800,28800,28800,28800,0
20231006,165900,11106414950,28800,28800,28800,28800,0
20231006,165800,11106414950,28800,28800,28800,28800,0
20231006,165700,11106414950,28800,28800,28800,28800,0
20231006,165600,11106414950,28800,28800,28800,28800,0
20231006,165500,11106414950,28800,28800,28800,28800,0
20231006,165400,11106414950,28800,28800,28800,28800,0
20231006,165300,11106414950,28800,28800,28800,28800,0
20231006,165200,11106414950,28800,28800,28800,28800,0
20231006,165100,11106414950,28800,28800,28800,28800,0
20231006,165000,11106414950,28800,28800,28800,28800,0
20231006,164900,11106414950,28800,28800,28800,28800,0
20231006,164800,11106414950,28800,28800,28800,28800,0
20231006,164700,11106414950,28800,28800,28800,28800,16859
20231006,164600,11106414950,28800,28800,28800,28800,0
20231006,164500,11106414950,28800,28800,28800,28800,0
20231006,164400,11106414950,28800,28800,28800,28800,0
20231006,164300,11106414950,28800,28800,28800,28800,0
20231006,164200,11106414950,28800,28800,28800,28800,0
20231006,164100,11106414950,28800,28800,28800,28800,0
20231006,164000,11106414950,28800,28800,28800,28800,0
20231006,163900,11106414950,28800,28800,28800,28800,0
20231006,163800,11106414950,28800,28800,28800,28800,0
20231006,163700,11106414950,28800,28800,28800,28800,0
20231006,163600,11106414950,28800,28800,28800,28800,0
20231006,163500,11106414950,28800,28800,28800,28800,0
20231006,163400,11106414950,28800,28800,28800,28800,0
20231006,163300,11106414950,28800,28800,28800,28800,0
20231006,163200,11106414950,28800,28800,28800,28800,0
20231006,163100,11106414950,28800,28800,28800,28800,0
20231006,163000,11106414950,28800,28800,28800,28800,0
20231006,162900,11106414950,28800,28800,28800,28800,0
20231006,162800,11106414950,28800,28800,28800,28800,0
20231006,162700,11106414950,28800,28800,28800,28800,0
20231006,162600,11106414950,28800,28800,28800,28800,0
20231006,162500,11106414950,28800,28800,28800,28800,0
20231006,162400,11106414950,28800,28800,28800,28800,0
20231006,162300,11106414950,28800,28800,28800,28800,0
20231006,162200,11106414950,28800,28800,28800,28800,0
20231006,162100,11106414950,28800,28800,28800,28800,0
20231006,162000,11106414950,28800,28800,28800,28800,0
20231006,161900,11106414950,28800,28800,28800,28800,0
20231006,161800,11106414950,28800,28800,28800,28800,0
20231006,161700,11106414950,28800,28800,28800,28800,16859
20231006,161600,11106414950,28800,28800,28800,28800,0
20231006,161500,11106414950,28800,28800,28800,28800,0
20231006,161400,11106414950,28800,28800,28800,28800,0
20231006,161300,11106414950,28800,28800,28800,28800,0
20231006,161200,11106414950,28800,28800,28800,28800,0
20231006,161100,11106414950,28800,28800,28800,28800,0
20231006,161000,11106414950,28800,28800,28800,28800,0
20231006,160900,11106414950,28800,28800,28800,28800,0
20231006,160800,11106414950,28800,28800,28800,28800,0
20231006,160700,11106414950,28800,28800,28800,28800,0
20231006,160600,11106414950,28800,28800,28800,28800,0
20231006,160500,11106414950,28800,28800,28800,28800,0
20231006,160400,11106414950,28800,28800,28800,28800,0
20231006,160300,11106414950,28800,28800,28800,28800,0
20231006,160200,11106414950,28800,28800,28800,28800,0
20231006,160100,11106414950,28800,28800,28800,28800,0
20231006,160000,11106414950,28800,28800,28800,28800,0
20231006,155900,11106414950,28800,28800,28800,28800,0
20231006,155800,11106414950,28800,28800,28800,28800,0
20231006,155700,11106414950,28800,28800,28800,28800,0
20231006,155600,11106414950,28800,28800,28800,28800,0
20231006,155500,11106414950,28800,28800,28800,28800,0
20231006,155400,11106414950,28800,28800,28800,28800,0
20231006,155300,11106414950,28800,28800,28800,28800,0
20231006,155200,11106414950,28800,28800,28800,28800,0
20231006,155100,11106414950,28800,28800,28800,28800,0
20231006,155000,11106414950,28800,28800,28800,28800,0
20231006,154900,11106414950,28800,28800,28800,28800,0
20231006,154800,11106414950,28800,28800,28800,28800,0
20231006,154700,11106414950,28800,28800,28800,28800,16859
20231006,154600,11106414950,28800,28800,28800,28800,0
20231006,154500,11106414950,28800,28800,28800,28800,0
20231006,154400,11106414950,28800,28800,28800,28800,0
20231006,154300,11106414950,28800,28800,28800,28800,0
20231006,154200,11106414950,28800,28800,28800,28800,0
20231006,154100,11106414950,28800,28800,28800,28800,0
20231006,154000,11106414950,28800,28800,28800,28800,0
20231006,153900,11106414950,28800,28800,28800,28800,0
20231006,153800,11106414950,28800,28800,28800,28800,0
20231006,153700,11106414950,28800,28800,28800,28800,0
20231006,153600,11106414950,28800,28800,28800,28800,0
20231006,153500,11106414950,28800,28800,28800,28800,0
20231006,153400,11106414950,28800,28800,28800,28800,0
20231006,153300,11106414950,28800,28800,28800,28800,0
20231006,153200,11106414950,28800,28800,28800,28800,0
20231006,153100,11106414950,28800,28800,28800,28800,0
20231006,153000,11106414950,28800,28800,28800,28800,16859
20231006,152900,10620875750,28800,28800,28800,28800,0
20231006,152800,10620875750,28800,28800,28800,28800,0
20231006,152700,10620875750,28800,28800,28800,28800,0
20231006,152600,10620875750,28800,28800,28800,28800,0
20231006,152500,10620875750,28800,28800,28800,28800,0
20231006,152400,10620875750,28800,28800,28800,28800,0
20231006,152300,10620875750,28800,28800,28800,28800,0
20231006,152200,10620875750,28800,28800,28800,28800,0
20231006,152100,10620875750,28800,28800,28800,28800,0
20231006,152000,10620875750,28800,28800,28800,28800,0
20231006,151900,10620875750,28800,28850,28850,28800,973
20231006,151800,10592827100,28800,28850,28900,28800,144
20231006,151700,10588671650,28850,28850,28900,28800,360
20231006,151600,10578277400,28850,28750,28900,28750,2228
20231006,151500,10514006100,28800,28750,28850,28750,1688
20231006,151400,10465364150,28800,28800,28850,28750,1405
20231006,151300,10424886750,28850,28800,28850,28800,1873
20231006,151200,10370905250,28850,28800,28900,28800,3611
20231006,151100,10266736700,28850,28750,28850,28750,4515
20231006,151000,10136643400,28800,28750,28800,28750,1531
20231006,150900,10092561350,28800,28750,28800,28750,3376
20231006,150800,9995345700,28750,28750,28800,28700,3073
20231006,150700,9906996100,28800,28750,28800,28750,807
20231006,150600,9883769500,28750,28750,28800,28750,1180
20231006,150500,9849811400,28750,28750,28800,28750,1885
20231006,150400,9795592200,28750,28800,28800,28750,776
20231006,150300,9773254850,28800,28850,28900,28800,3350
20231006,150200,9676660850,28850,28900,28950,28850,1928
20231006,150100,9620954800,28900,28900,28950,28850,1158
20231006,150000,9587483950,28950,28900,29050,28900,1205
20231006,145900,9552606450,28950,28950,29050,28900,1024
20231006,145800,9522950100,28950,28900,29000,28900,509
20231006,145700,9508192650,28950,28950,29000,28900,1322
20231006,145600,9469930600,29000,28900,29000,28900,548
20231006,145500,9454052400,28900,28900,29000,28900,733
20231006,145400,9432815650,28950,28900,29000,28850,2088
20231006,145300,9372408500,28900,28850,28950,28850,856
20231006,145200,9347669050,28900,28850,28950,28850,736
20231006,145100,9326401150,28900,28900,28900,28850,1209
20231006,145000,9291484400,28900,28950,29000,28850,782
20231006,144900,9268867300,28950,28850,29000,28850,654
20231006,144800,9249918550,28850,28800,29000,28800,4555
20231006,144700,9118237750,28850,28800,28900,28800,696
20231006,144600,9098141000,28850,28800,28900,28800,588
20231006,144500,9081164950,28850,28800,28900,28800,1075
20231006,144400,9050165450,28800,28850,28900,28800,3465
20231006,144300,8950220900,28900,28850,28900,28850,917
20231006,144200,8923743800,28850,28900,28900,28850,542
20231006,144100,8908080200,28850,28850,28900,28850,776
20231006,144000,8885664450,28850,28900,28900,28850,1781
20231006,143900,8834217350,28950,28900,28950,28900,1212
20231006,143800,8799141800,28950,29000,29000,28900,1487
20231006,143700,8756075850,29000,28900,29000,28900,1097
20231006,143600,8724336800,28900,28900,29000,28900,525
20231006,143500,8709133400,28900,28900,29000,28900,1109
20231006,143400,8677022050,29000,28900,29000,28850,671
20231006,143300,8657601800,28950,28850,28950,28850,707
20231006,143200,8637163500,28900,28900,29000,28900,823
20231006,143100,8613347650,28900,28850,28950,28850,864
20231006,143000,8588354950,28950,28900,28950,28850,2551
20231006,142900,8514634300,28950,28900,29000,28900,829
20231006,142800,8490627950,28950,28900,28950,28900,446
20231006,142700,8477722650,28900,28900,29000,28850,702
20231006,142600,8457422750,28900,29000,29000,28850,955
20231006,142500,8429795050,29000,28900,29000,28850,1011
20231006,142400,8400593650,29000,28900,29000,28850,1501
20231006,142300,8357188250,29000,28900,29000,28850,1338
20231006,142200,8318478650,28900,28900,29000,28850,755
20231006,142100,8296650750,28900,28950,29000,28900,2029
20231006,142000,8237915000,28900,28950,29000,28900,2025
20231006,141900,8179295450,28950,28950,28950,28900,583
20231006,141800,8162421800,28950,28950,28950,28900,544
20231006,141700,8146687150,28900,28950,28950,28900,670
20231006,141600,8127296700,28900,28900,29000,28900,556
20231006,141500,8111206200,28900,28900,28950,28900,496
20231006,141400,8096852650,28950,28900,28950,28850,1237
20231006,141300,8061092000,28850,28850,28900,28850,589
20231006,141200,8044074800,28900,29000,29050,28900,2153
20231006,141100,7981797800,28950,28950,29050,28900,1014
20231006,141000,7952429900,28950,28900,29050,28900,1104
20231006,140900,7920447450,28950,28900,29050,28900,601
20231006,140800,7903026600,28900,28950,29000,28900,1034
20231006,140700,7873091400,28950,28900,29000,28900,577
20231006,140600,7856370250,28950,28900,29000,28900,1196
20231006,140500,7821761200,28950,28950,28950,28900,513
20231006,140400,7806909950,28950,28900,28950,28850,1026
20231006,140300,7777253300,28850,28850,28900,28850,1543
20231006,140200,7732719300,28900,28900,28900,28850,172
20231006,140100,7727748800,28900,28850,28900,28850,505
20231006,140000,7713159950,28850,28850,28900,28850,289
20231006,135900,7704822250,28850,28850,28900,28850,1281
20231006,135800,7667859950,28850,28900,28900,28850,138
20231006,135700,7663871850,28850,28950,28950,28850,262
20231006,135600,7656303700,28900,28900,28900,28850,437
20231006,135500,7643675500,28900,28900,28900,28900,7
20231006,135400,7643473200,28950,28900,28950,28900,350
20231006,135300,7633357800,28950,28900,28950,28900,396
20231006,135200,7621908350,28900,28900,28950,28900,14
20231006,135100,7621503200,28850,28900,28950,28850,2403
20231006,135000,7552012450,28900,28950,28950,28900,238
20231006,134900,7545124000,28950,28950,29000,28950,247
20231006,134800,7537973300,28950,28950,28950,28900,20
20231006,134700,7537394350,28950,28950,28950,28950,66
20231006,134600,7535483650,28950,28900,29000,28900,1115
20231006,134500,7503212800,29000,29000,29000,28900,479
20231006,134400,7489333150,29000,29000,29000,29000,52
20231006,134300,7487825150,29050,29000,29050,29000,179
20231006,134200,7482633600,29000,28950,29000,28950,992
20231006,134100,7453873550,28950,28950,28950,28900,270
20231006,134000,7446060150,28950,29000,29000,28950,72
20231006,133900,7443975700,28900,28900,29000,28900,1463
20231006,133800,7401635800,28950,28900,29000,28900,535
20231006,133700,7386145550,28900,28950,28950,28900,1733
20231006,133600,7335999500,28950,28950,28950,28950,51
20231006,133500,7334523050,29000,28950,29000,28950,196
20231006,133400,7328841800,29000,29050,29050,28950,1629
20231006,133300,7281617650,29000,29000,29000,29000,504
20231006,133200,7267001650,29000,28950,29050,28950,958
20231006,133100,7239232900,28950,29000,29000,28950,1668
20231006,133000,7190885550,29000,29050,29050,29000,506
20231006,132900,7176186600,29050,29000,29050,29000,157
20231006,132800,7171625850,29000,29000,29050,28950,2443
20231006,132700,7100775850,28950,28950,28950,28950,1194
20231006,132600,7066209550,28900,28900,28950,28900,591
20231006,132500,7049128600,28950,28950,28950,28900,427
20231006,132400,7036767550,28950,28950,28950,28950,24
20231006,132300,7036072750,28950,28950,29000,28950,304
20231006,132200,7027270500,29000,29000,29000,28950,969
20231006,132100,6999173300,29000,29000,29000,28950,67
20231006,132000,6997232550,28950,28950,28950,28950,152
20231006,131900,6992832150,28950,29000,29050,28950,519
20231006,131800,6977784950,29000,29000,29000,29000,746
20231006,131700,6956150950,28950,29050,29050,28950,612
20231006,131600,6938427000,29000,29000,29050,29000,150
20231006,131500,6934074450,29000,29000,29050,28950,416
20231006,131400,6921997550,29000,29100,29100,29000,1139
20231006,131300,6888910100,29050,29100,29100,29050,86
20231006,131200,6886410000,29050,29100,29100,29050,609
20231006,131100,6868710000,29050,29000,29050,29000,955
20231006,131000,6840967300,29050,29000,29050,28950,427
20231006,130900,6828568650,28950,29050,29050,28950,693
20231006,130800,6808472700,29000,29050,29100,29000,2665
20231006,130700,6731022550,29100,29050,29100,29050,183
20231006,130600,6725697350,29050,29050,29050,29050,323
20231006,130500,6716314200,29050,29050,29050,29050,422
20231006,130400,6704055100,29050,29050,29050,29000,614
20231006,130300,6686223450,29000,29050,29100,29000,582
20231006,130200,6669319400,29050,29050,29050,29050,198
20231006,130100,6663567500,29050,29000,29050,29000,1255
20231006,130000,6627110050,29000,29050,29050,29000,735
20231006,125900,6605795000,29000,28950,29050,28950,769
20231006,125800,6583489650,29050,29000,29050,28950,562
20231006,125700,6567204400,29000,29050,29050,28950,1476
20231006,125600,6524401900,29050,29050,29050,29050,138
20231006,125500,6520393000,29000,29050,29100,29000,774
20231006,125400,6497908600,29100,29050,29100,29050,610
20231006,125300,6480187600,29100,29050,29100,29050,122
20231006,125200,6476643350,29050,29050,29050,29050,432
20231006,125100,6464093750,29050,29100,29100,29050,617
20231006,125000,6446151050,29100,29150,29150,29100,200
20231006,124900,6440330500,29100,29100,29100,29100,339
20231006,124800,6430465600,29100,29100,29150,29100,366
20231006,124700,6419814750,29100,29100,29100,29100,155
20231006,124600,6415304250,29100,29150,29150,29100,389
20231006,124500,6403964950,29150,29150,29200,29150,110
20231006,124400,6400757950,29150,29150,29150,29150,270
20231006,124300,6392887450,29150,29150,29150,29150,395
20231006,124200,6381373200,29200,29200,29200,29150,226
20231006,124100,6374777650,29150,29150,29200,29100,845
20231006,124000,6350145900,29100,29150,29150,29100,67
20231006,123900,6348196050,29100,29150,29150,29100,52
20231006,123800,6346682800,29150,29050,29150,29050,1276
20231006,123700,6309538700,29050,29100,29100,29050,81
20231006,123600,6307184150,29100,29050,29100,29050,216
20231006,123500,6300908850,29050,29100,29100,29050,1554
20231006,123400,6255693050,29100,28950,29150,28950,1882
20231006,123300,6200914250,29050,28950,29050,28950,5604
20231006,123200,6038245000,29000,29000,29000,28950,253
20231006,123100,6030911900,28950,29000,29000,28950,387
20231006,123000,6019689100,29050,29000,29050,29000,669
20231006,122900,6000287100,29000,29000,29000,29000,158
20231006,122800,5995705100,29000,29000,29050,29000,619
20231006,122700,5977736350,29050,29000,29050,29000,197
20231006,122600,5972022150,29050,29000,29050,29000,330
20231006,122500,5962439500,29000,29000,29000,29000,294
20231006,122400,5953913500,29000,29000,29000,29000,42
20231006,122300,5952695500,29000,29050,29050,29000,95
20231006,122200,5949939800,29000,29000,29050,29000,318
20231006,122100,5940704700,29050,29050,29050,29000,1186
20231006,122000,5906253350,29050,29050,29050,29050,240
20231006,121900,5899281350,29050,29100,29100,29050,6
20231006,121800,5899106850,29100,29000,29100,29000,1092
20231006,121700,5867368200,29000,29000,29050,29000,115
20231006,121600,5864030800,29000,29000,29050,29000,391
20231006,121500,5852682850,29000,29000,29000,29000,200
20231006,121400,5846882850,29050,29000,29050,29000,159
20231006,121300,5842271300,29000,29000,29000,29000,163
20231006,121200,5837544300,29000,29000,29000,29000,231
20231006,121100,5830845300,29000,29000,29000,29000,148
20231006,121000,5826553300,29000,29000,29050,29000,386
20231006,120900,5815359150,29000,29000,29050,29000,198
20231006,120800,5809616650,29000,29050,29050,29000,115
20231006,120700,5806279600,29000,29000,29000,28950,253
20231006,120600,5798949050,29000,29000,29000,29000,119
20231006,120500,5795498050,29000,29050,29100,29000,229
20231006,120400,5788849100,29050,29050,29050,29050,48
20231006,120300,5787454700,29050,29050,29050,29050,268
20231006,120200,5779669300,29050,29050,29100,29050,134
20231006,120100,5775776500,29050,29000,29100,29000,1470
20231006,120000,5733123750,29000,28950,29000,28950,19
20231006,115900,5732573200,28950,28950,29000,28900,1221
20231006,115800,5697234800,29000,28950,29000,28900,1044
20231006,115700,5666963650,28950,28900,28950,28900,127
20231006,115600,5663288250,28900,28900,29000,28900,731
20231006,115500,5642147700,28900,28900,28950,28900,280
20231006,115400,5634053150,28900,28900,28900,28900,23
20231006,115300,5633388450,28900,28950,29000,28900,73
20231006,115200,5631275250,28950,29000,29000,28950,1046
20231006,115100,5600993050,28950,28950,29000,28950,151
20231006,115000,5596621100,28950,28950,29000,28950,85
20231006,114900,5594159350,29000,28950,29000,28950,35
20231006,114800,5593144600,28950,28950,28950,28950,19
20231006,114700,5592594550,28950,28950,29000,28950,289
20231006,114600,5584223450,28950,28950,29000,28950,97
20231006,114500,5581415050,28950,29000,29000,28950,104
20231006,114400,5578403050,28950,28950,29000,28950,249
20231006,114300,5571192000,28950,29000,29000,28950,203
20231006,114200,5565313850,28950,28950,29000,28900,420
20231006,114100,5553156600,28950,28850,28950,28850,199
20231006,114000,5547402900,28850,28850,28900,28850,66
20231006,113900,5545498300,28900,28900,28950,28900,788
20231006,113800,5522721700,28900,28900,28900,28850,175
20231006,113700,5517671700,28850,28900,28950,28850,320
20231006,113600,5508426100,28900,28900,28950,28900,434
20231006,113500,5495864750,28900,28850,28950,28850,883
20231006,113400,5470356650,28800,28750,28800,28750,1814
20231006,113300,5418121900,28800,28800,28800,28750,437
20231006,113200,5405536350,28850,28800,28850,28800,567
20231006,113100,5389195700,28800,28650,28800,28650,881
20231006,113000,5363859600,28650,28650,28700,28650,941
20231006,112900,5336899900,28750,28700,28750,28700,363
20231006,112800,5326481250,28700,28700,28750,28700,257
20231006,112700,5319101550,28700,28650,28750,28650,147
20231006,112600,5314881600,28650,28700,28700,28650,271
20231006,112500,5307108100,28700,28700,28700,28700,15
20231006,112400,5306677600,28700,28800,28800,28700,642
20231006,112300,5288233300,28800,28750,28800,28750,16
20231006,112200,5287772650,28750,28650,28750,28600,1037
20231006,112100,5258049200,28600,28600,28600,28550,913
20231006,112000,5231939950,28550,28550,28550,28500,442
20231006,111900,5219320950,28500,28550,28550,28500,1692
20231006,111800,5171070050,28550,28550,28600,28550,472
20231006,111700,5157592200,28550,28600,28600,28550,1458
20231006,111600,5115894100,28600,28600,28650,28550,1328
20231006,111500,5077920350,28600,28650,28650,28600,121
20231006,111400,5074458150,28650,28600,28650,28600,321
20231006,111300,5065276500,28550,28500,28600,28500,995
20231006,111200,5036859150,28500,28500,28550,28500,448
20231006,111100,5024074550,28500,28550,28550,28500,44
20231006,111000,5022819300,28400,28350,28550,28350,14112
20231006,110900,4621326300,28400,28350,28400,28300,8341
20231006,110800,4384906700,28350,28350,28400,28300,2111
20231006,110700,4325061200,28350,28450,28450,28350,3020
20231006,110600,4239325450,28450,28400,28450,28400,311
20231006,110500,4230485300,28400,28400,28450,28400,269
20231006,110400,4222841900,28400,28400,28450,28400,346
20231006,110300,4213014600,28400,28450,28450,28400,1235
20231006,110200,4177936450,28450,28550,28550,28400,2207
20231006,110100,4115129050,28550,28400,28550,28400,10420
20231006,110000,3818323050,28400,28600,28600,28350,9113
20231006,105900,3558697650,28600,28600,28650,28550,5045
20231006,105800,3414417450,28600,28650,28700,28600,882
20231006,105700,3389158000,28650,28650,28700,28650,239
20231006,105600,3382309150,28650,28700,28700,28650,2550
20231006,105500,3309246950,28650,28700,28700,28650,521
20231006,105400,3294312150,28700,28700,28750,28700,1428
20231006,105300,3253328500,28700,28700,28750,28700,712
20231006,105200,3232892650,28750,28750,28750,28700,1614
20231006,105100,3186493650,28750,28750,28800,28750,816
20231006,105000,3163033300,28750,28750,28850,28750,1046
20231006,104900,3132938850,28800,28800,28800,28750,351
20231006,104800,3122831850,28800,28800,28800,28750,1455
20231006,104700,3080928050,28800,28900,28900,28750,4399
20231006,104600,2954164600,28850,28850,28850,28850,1106
20231006,104500,2922256500,28850,28900,28900,28850,60
20231006,104400,2920524650,28900,28850,28900,28850,1343
20231006,104300,2881717100,28900,28850,28900,28850,42
20231006,104200,2880504600,28850,28900,28900,28850,191
20231006,104100,2874984800,28900,28900,28950,28900,392
20231006,104000,2863655900,28900,28900,28950,28900,487
20231006,103900,2849579150,28900,28850,28900,28850,1732
20231006,103800,2799524400,28850,28850,28850,28800,2195
20231006,103700,2736199400,28850,28850,28850,28800,291
20231006,103600,2727816950,28800,28850,28850,28800,981
20231006,103500,2699559450,28850,28850,28850,28800,816
20231006,103400,2676020400,28800,28850,28850,28800,947
20231006,103300,2648736500,28800,28800,28800,28800,1536
20231006,103200,2604499700,28800,28800,28850,28750,1663
20231006,103100,2556630500,28850,28850,28900,28850,2030
20231006,103000,2498011900,28900,28900,28950,28850,1206
20231006,102900,2463152200,28950,29050,29050,28900,5424
20231006,102800,2305873000,29050,29050,29100,29050,2251
20231006,102700,2240456450,29050,29100,29100,29050,96
20231006,102600,2237666550,29100,29100,29100,29050,511
20231006,102500,2222802050,29150,29100,29150,29100,402
20231006,102400,2211089850,29050,29100,29100,29050,1021
20231006,102300,2181414350,29100,29000,29100,29000,807
20231006,102200,2157968700,29000,29150,29200,29000,2881
20231006,102100,2074122900,29200,29200,29200,29150,2285
20231006,102000,2007406500,29200,29250,29250,29200,256
20231006,101900,1999929300,29250,29200,29250,29200,111
20231006,101800,1996685600,29200,29250,29250,29200,27
20231006,101700,1995895900,29250,29200,29250,29200,595
20231006,101600,1978513750,29200,29250,29250,29200,1058
20231006,101500,1947582050,29250,29250,29250,29200,179
20231006,101400,1942353850,29200,29200,29250,29200,241
20231006,101300,1935316500,29250,29250,29250,29200,1220
20231006,101200,1899631550,29200,29300,29300,29200,2677
20231006,101100,1821354900,29300,29250,29300,29250,69
20231006,101000,1819333450,29250,29250,29250,29250,222
20231006,100900,1812839950,29250,29300,29300,29250,308
20231006,100800,1803828800,29300,29300,29300,29250,136
20231006,100700,1799844550,29250,29300,29300,29250,312
20231006,100600,1790715200,29250,29300,29300,29250,253
20231006,100500,1783307550,29300,29250,29300,29250,102
20231006,100400,1780323350,29250,29250,29300,29250,300
20231006,100300,1771547850,29250,29250,29300,29250,1122
20231006,100200,1738728300,29250,29250,29250,29250,56
20231006,100100,1737090300,29250,29250,29250,29250,1
20231006,100000,1737061050,29300,29300,29350,29300,1896
20231006,095900,1681505100,29350,29400,29400,29350,1428
20231006,095800,1639592850,29400,29400,29400,29400,153
20231006,095700,1635094650,29400,29400,29450,29400,845
20231006,095600,1610251550,29450,29450,29450,29450,43
20231006,095500,1608985200,29450,29450,29450,29400,167
20231006,095400,1604071250,29450,29350,29450,29350,384
20231006,095300,1592779350,29400,29300,29400,29300,2613
20231006,095200,1516059700,29300,29300,29300,29250,253
20231006,095100,1508648850,29300,29350,29350,29300,611
20231006,095000,1490745950,29300,29400,29400,29300,1719
20231006,094900,1440291900,29400,29400,29400,29350,119
20231006,094800,1436796300,29400,29350,29400,29350,49
20231006,094700,1435357900,29350,29350,29400,29350,80
20231006,094600,1433009650,29350,29300,29400,29300,1577
20231006,094500,1386721450,29300,29300,29350,29300,731
20231006,094400,1365299100,29300,29350,29350,29300,227
20231006,094300,1358647500,29350,29400,29400,29350,1317
20231006,094200,1319941550,29450,29500,29550,29450,2349
20231006,094100,1250700200,29550,29550,29550,29500,109
20231006,094000,1247479350,29500,29550,29550,29500,90
20231006,093900,1244824100,29550,29550,29600,29500,291
20231006,093800,1236233000,29550,29550,29600,29550,247
20231006,093700,1228933950,29550,29550,29550,29550,43
20231006,093600,1227663300,29550,29600,29600,29550,3
20231006,093500,1227574600,29600,29550,29600,29550,234
20231006,093400,1220650300,29550,29550,29600,29550,157
20231006,093300,1216009950,29550,29550,29600,29550,105
20231006,093200,1212905800,29600,29600,29600,29550,30
20231006,093100,1212018800,29550,29600,29600,29550,3091
20231006,093000,1120606900,29650,29650,29650,29600,185
20231006,092900,1115124350,29650,29600,29650,29600,95
20231006,092800,1112307650,29600,29650,29650,29600,210
20231006,092700,1106090150,29650,29650,29700,29650,111
20231006,092600,1102798950,29650,29650,29700,29600,1111
20231006,092500,1069856850,29650,29650,29650,29600,502
20231006,092400,1054979800,29600,29700,29700,29600,496
20231006,092300,1040272700,29700,29700,29700,29700,160
20231006,092200,1035520700,29650,29700,29700,29650,566
20231006,092100,1018712250,29700,29600,29700,29600,919
20231006,092000,991472750,29550,29500,29550,29500,1678
20231006,091900,941922050,29500,29500,29500,29450,39
20231006,091800,940771650,29450,29500,29500,29450,476
20231006,091700,926745800,29500,29400,29500,29400,260
20231006,091600,919091400,29400,29600,29600,29400,2061
20231006,091500,858276850,29600,29600,29650,29550,153
20231006,091400,853747750,29650,29500,29650,29500,1231
20231006,091300,817284050,29500,29600,29650,29500,804
20231006,091200,793496000,29650,29600,29650,29600,337
20231006,091100,783519550,29650,29450,29700,29400,775
20231006,091000,760588150,29450,29500,29600,29450,2633
20231006,090900,682806600,29500,29600,29700,29500,1989
20231006,090800,623913850,29600,29450,29650,29450,2028
20231006,090700,563996750,29500,29450,29500,29450,232
20231006,090600,557163300,29500,29350,29500,29300,749
20231006,090500,535137900,29350,29300,29350,29250,2310
20231006,090400,467500000,29300,29800,29800,29300,6498
20231006,090300,275941100,29800,29750,29800,29650,3931
20231006,090200,158978800,29700,29700,29750,29700,927
20231006,090100,131437550,29700,29600,29750,29500,1462
20231006,090000,88112000,29650,29700,29750,29500,2969