stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191800,18332316350,28650,28650,28650,28650,27259
20231010,191700,18332316350,28650,28650,28650,28650,0
20231010,191600,18332316350,28650,28650,28650,28650,0
20231010,191500,18332316350,28650,28650,28650,28650,0
20231010,191400,18332316350,28650,28650,28650,28650,0
20231010,191300,18332316350,28650,28650,28650,28650,0
20231010,191200,18332316350,28650,28650,28650,28650,0
20231010,191100,18332316350,28650,28650,28650,28650,0
20231010,191000,18332316350,28650,28650,28650,28650,0
20231010,190900,18332316350,28650,28650,28650,28650,0
20231010,190800,18332316350,28650,28650,28650,28650,0
20231010,190700,18332316350,28650,28650,28650,28650,0
20231010,190600,18332316350,28650,28650,28650,28650,0
20231010,190500,18332316350,28650,28650,28650,28650,0
20231010,190400,18332316350,28650,28650,28650,28650,0
20231010,190300,18332316350,28650,28650,28650,28650,0
20231010,190200,18332316350,28650,28650,28650,28650,0
20231010,190100,18332316350,28650,28650,28650,28650,0
20231010,190000,18332316350,28650,28650,28650,28650,0
20231010,185900,18332316350,28650,28650,28650,28650,0
20231010,185800,18332316350,28650,28650,28650,28650,0
20231010,185700,18332316350,28650,28650,28650,28650,0
20231010,185600,18332316350,28650,28650,28650,28650,0
20231010,185500,18332316350,28650,28650,28650,28650,0
20231010,185400,18332316350,28650,28650,28650,28650,0
20231010,185300,18332316350,28650,28650,28650,28650,0
20231010,185200,18332316350,28650,28650,28650,28650,0
20231010,185100,18332316350,28650,28650,28650,28650,0
20231010,185000,18332316350,28650,28650,28650,28650,0
20231010,184900,18332316350,28650,28650,28650,28650,0
20231010,184800,18332316350,28650,28650,28650,28650,27259
20231010,184700,18332316350,28650,28650,28650,28650,0
20231010,184600,18332316350,28650,28650,28650,28650,0
20231010,184500,18332316350,28650,28650,28650,28650,0
20231010,184400,18332316350,28650,28650,28650,28650,0
20231010,184300,18332316350,28650,28650,28650,28650,0
20231010,184200,18332316350,28650,28650,28650,28650,0
20231010,184100,18332316350,28650,28650,28650,28650,0
20231010,184000,18332316350,28650,28650,28650,28650,0
20231010,183900,18332316350,28650,28650,28650,28650,0
20231010,183800,18332316350,28650,28650,28650,28650,0
20231010,183700,18332316350,28650,28650,28650,28650,0
20231010,183600,18332316350,28650,28650,28650,28650,0
20231010,183500,18332316350,28650,28650,28650,28650,0
20231010,183400,18332316350,28650,28650,28650,28650,0
20231010,183300,18332316350,28650,28650,28650,28650,0
20231010,183200,18332316350,28650,28650,28650,28650,0
20231010,183100,18332316350,28650,28650,28650,28650,0
20231010,183000,18332316350,28650,28650,28650,28650,0
20231010,182900,18332316350,28650,28650,28650,28650,0
20231010,182800,18332316350,28650,28650,28650,28650,0
20231010,182700,18332316350,28650,28650,28650,28650,0
20231010,182600,18332316350,28650,28650,28650,28650,0
20231010,182500,18332316350,28650,28650,28650,28650,0
20231010,182400,18332316350,28650,28650,28650,28650,0
20231010,182300,18332316350,28650,28650,28650,28650,0
20231010,182200,18332316350,28650,28650,28650,28650,0
20231010,182100,18332316350,28650,28650,28650,28650,0
20231010,182000,18332316350,28650,28650,28650,28650,0
20231010,181900,18332316350,28650,28650,28650,28650,0
20231010,181800,18332316350,28650,28650,28650,28650,27259
20231010,181700,18332316350,28650,28650,28650,28650,0
20231010,181600,18332316350,28650,28650,28650,28650,0
20231010,181500,18332316350,28650,28650,28650,28650,0
20231010,181400,18332316350,28650,28650,28650,28650,0
20231010,181300,18332316350,28650,28650,28650,28650,0
20231010,181200,18332316350,28650,28650,28650,28650,0
20231010,181100,18332316350,28650,28650,28650,28650,0
20231010,181000,18332316350,28650,28650,28650,28650,0
20231010,180900,18332316350,28650,28650,28650,28650,0
20231010,180800,18332316350,28650,28650,28650,28650,0
20231010,180700,18332316350,28650,28650,28650,28650,0
20231010,180600,18332316350,28650,28650,28650,28650,0
20231010,180500,18332316350,28650,28650,28650,28650,0
20231010,180400,18332316350,28650,28650,28650,28650,0
20231010,180300,18332316350,28650,28650,28650,28650,0
20231010,180200,18332316350,28650,28650,28650,28650,0
20231010,180100,18332316350,28650,28650,28650,28650,0
20231010,180000,18332316350,28650,28650,28650,28650,0
20231010,175900,18332316350,28650,28650,28650,28650,0
20231010,175800,18332316350,28650,28650,28650,28650,0
20231010,175700,18332316350,28650,28650,28650,28650,0
20231010,175600,18332316350,28650,28650,28650,28650,0
20231010,175500,18332316350,28650,28650,28650,28650,0
20231010,175400,18332316350,28650,28650,28650,28650,0
20231010,175300,18332316350,28650,28650,28650,28650,0
20231010,175200,18332316350,28650,28650,28650,28650,0
20231010,175100,18332316350,28650,28650,28650,28650,0
20231010,175000,18332316350,28650,28650,28650,28650,0
20231010,174900,18332316350,28650,28650,28650,28650,0
20231010,174800,18332316350,28650,28650,28650,28650,27259
20231010,174700,18332316350,28650,28650,28650,28650,0
20231010,174600,18332316350,28650,28650,28650,28650,0
20231010,174500,18332316350,28650,28650,28650,28650,0
20231010,174400,18332316350,28650,28650,28650,28650,0
20231010,174300,18332316350,28650,28650,28650,28650,0
20231010,174200,18332316350,28650,28650,28650,28650,0
20231010,174100,18332316350,28650,28650,28650,28650,0
20231010,174000,18332316350,28650,28650,28650,28650,0
20231010,173900,18332316350,28650,28650,28650,28650,0
20231010,173800,18332316350,28650,28650,28650,28650,0
20231010,173700,18332316350,28650,28650,28650,28650,0
20231010,173600,18332316350,28650,28650,28650,28650,0
20231010,173500,18332316350,28650,28650,28650,28650,0
20231010,173400,18332316350,28650,28650,28650,28650,0
20231010,173300,18332316350,28650,28650,28650,28650,0
20231010,173200,18332316350,28650,28650,28650,28650,0
20231010,173100,18332316350,28650,28650,28650,28650,0
20231010,173000,18332316350,28650,28650,28650,28650,0
20231010,172900,18332316350,28650,28650,28650,28650,0
20231010,172800,18332316350,28650,28650,28650,28650,0
20231010,172700,18332316350,28650,28650,28650,28650,0
20231010,172600,18332316350,28650,28650,28650,28650,0
20231010,172500,18332316350,28650,28650,28650,28650,0
20231010,172400,18332316350,28650,28650,28650,28650,0
20231010,172300,18332316350,28650,28650,28650,28650,0
20231010,172200,18332316350,28650,28650,28650,28650,0
20231010,172100,18332316350,28650,28650,28650,28650,0
20231010,172000,18332316350,28650,28650,28650,28650,0
20231010,171900,18332316350,28650,28650,28650,28650,0
20231010,171800,18332316350,28650,28650,28650,28650,27259
20231010,171700,18332316350,28650,28650,28650,28650,0
20231010,171600,18332316350,28650,28650,28650,28650,0
20231010,171500,18332316350,28650,28650,28650,28650,0
20231010,171400,18332316350,28650,28650,28650,28650,0
20231010,171300,18332316350,28650,28650,28650,28650,0
20231010,171200,18332316350,28650,28650,28650,28650,0
20231010,171100,18332316350,28650,28650,28650,28650,0
20231010,171000,18332316350,28650,28650,28650,28650,0
20231010,170900,18332316350,28650,28650,28650,28650,0
20231010,170800,18332316350,28650,28650,28650,28650,0
20231010,170700,18332316350,28650,28650,28650,28650,0
20231010,170600,18332316350,28650,28650,28650,28650,0
20231010,170500,18332316350,28650,28650,28650,28650,0
20231010,170400,18332316350,28650,28650,28650,28650,0
20231010,170300,18332316350,28650,28650,28650,28650,0
20231010,170200,18332316350,28650,28650,28650,28650,0
20231010,170100,18332316350,28650,28650,28650,28650,0
20231010,170000,18332316350,28650,28650,28650,28650,0
20231010,165900,18332316350,28650,28650,28650,28650,0
20231010,165800,18332316350,28650,28650,28650,28650,0
20231010,165700,18332316350,28650,28650,28650,28650,0
20231010,165600,18332316350,28650,28650,28650,28650,0
20231010,165500,18332316350,28650,28650,28650,28650,0
20231010,165400,18332316350,28650,28650,28650,28650,0
20231010,165300,18332316350,28650,28650,28650,28650,0
20231010,165200,18332316350,28650,28650,28650,28650,0
20231010,165100,18332316350,28650,28650,28650,28650,0
20231010,165000,18332316350,28650,28650,28650,28650,0
20231010,164900,18332316350,28650,28650,28650,28650,0
20231010,164800,18332316350,28650,28650,28650,28650,27259
20231010,164700,18332316350,28650,28650,28650,28650,0
20231010,164600,18332316350,28650,28650,28650,28650,0
20231010,164500,18332316350,28650,28650,28650,28650,0
20231010,164400,18332316350,28650,28650,28650,28650,0
20231010,164300,18332316350,28650,28650,28650,28650,0
20231010,164200,18332316350,28650,28650,28650,28650,0
20231010,164100,18332316350,28650,28650,28650,28650,0
20231010,164000,18332316350,28650,28650,28650,28650,0
20231010,163900,18332316350,28650,28650,28650,28650,0
20231010,163800,18332316350,28650,28650,28650,28650,0
20231010,163700,18332316350,28650,28650,28650,28650,0
20231010,163600,18332316350,28650,28650,28650,28650,0
20231010,163500,18332316350,28650,28650,28650,28650,0
20231010,163400,18332316350,28650,28650,28650,28650,0
20231010,163300,18332316350,28650,28650,28650,28650,0
20231010,163200,18332316350,28650,28650,28650,28650,0
20231010,163100,18332316350,28650,28650,28650,28650,0
20231010,163000,18332316350,28650,28650,28650,28650,0
20231010,162900,18332316350,28650,28650,28650,28650,0
20231010,162800,18332316350,28650,28650,28650,28650,0
20231010,162700,18332316350,28650,28650,28650,28650,0
20231010,162600,18332316350,28650,28650,28650,28650,0
20231010,162500,18332316350,28650,28650,28650,28650,0
20231010,162400,18332316350,28650,28650,28650,28650,0
20231010,162300,18332316350,28650,28650,28650,28650,0
20231010,162200,18332316350,28650,28650,28650,28650,0
20231010,162100,18332316350,28650,28650,28650,28650,0
20231010,162000,18332316350,28650,28650,28650,28650,0
20231010,161900,18332316350,28650,28650,28650,28650,0
20231010,161800,18332316350,28650,28650,28650,28650,27259
20231010,161700,18332316350,28650,28650,28650,28650,0
20231010,161600,18332316350,28650,28650,28650,28650,0
20231010,161500,18332316350,28650,28650,28650,28650,0
20231010,161400,18332316350,28650,28650,28650,28650,0
20231010,161300,18332316350,28650,28650,28650,28650,0
20231010,161200,18332316350,28650,28650,28650,28650,0
20231010,161100,18332316350,28650,28650,28650,28650,0
20231010,161000,18332316350,28650,28650,28650,28650,0
20231010,160900,18332316350,28650,28650,28650,28650,0
20231010,160800,18332316350,28650,28650,28650,28650,0
20231010,160700,18332316350,28650,28650,28650,28650,0
20231010,160600,18332316350,28650,28650,28650,28650,0
20231010,160500,18332316350,28650,28650,28650,28650,0
20231010,160400,18332316350,28650,28650,28650,28650,0
20231010,160300,18332316350,28650,28650,28650,28650,0
20231010,160200,18332316350,28650,28650,28650,28650,0
20231010,160100,18332316350,28650,28650,28650,28650,0
20231010,160000,18332316350,28650,28650,28650,28650,0
20231010,155900,18332316350,28650,28650,28650,28650,0
20231010,155800,18332316350,28650,28650,28650,28650,0
20231010,155700,18332316350,28650,28650,28650,28650,0
20231010,155600,18332316350,28650,28650,28650,28650,0
20231010,155500,18332316350,28650,28650,28650,28650,0
20231010,155400,18332316350,28650,28650,28650,28650,0
20231010,155300,18332316350,28650,28650,28650,28650,0
20231010,155200,18332316350,28650,28650,28650,28650,0
20231010,155100,18332316350,28650,28650,28650,28650,0
20231010,155000,18332316350,28650,28650,28650,28650,0
20231010,154900,18332316350,28650,28650,28650,28650,0
20231010,154800,18332316350,28650,28650,28650,28650,27259
20231010,154700,18332316350,28650,28650,28650,28650,0
20231010,154600,18332316350,28650,28650,28650,28650,0
20231010,154500,18332316350,28650,28650,28650,28650,0
20231010,154400,18332316350,28650,28650,28650,28650,0
20231010,154300,18332316350,28650,28650,28650,28650,0
20231010,154200,18332316350,28650,28650,28650,28650,0
20231010,154100,18332316350,28650,28650,28650,28650,0
20231010,154000,18332316350,28650,28650,28650,28650,0
20231010,153900,18332316350,28650,28650,28650,28650,0
20231010,153800,18332316350,28650,28650,28650,28650,0
20231010,153700,18332316350,28650,28650,28650,28650,0
20231010,153600,18332316350,28650,28650,28650,28650,0
20231010,153500,18332316350,28650,28650,28650,28650,0
20231010,153400,18332316350,28650,28650,28650,28650,0
20231010,153300,18332316350,28650,28650,28650,28650,0
20231010,153200,18332316350,28650,28650,28650,28650,0
20231010,153100,18332316350,28650,28650,28650,28650,0
20231010,153000,18332316350,28650,28650,28650,28650,27259
20231010,152900,17551346000,28500,28500,28500,28500,0
20231010,152800,17551346000,28500,28500,28500,28500,0
20231010,152700,17551346000,28500,28500,28500,28500,0
20231010,152600,17551346000,28500,28500,28500,28500,0
20231010,152500,17551346000,28500,28500,28500,28500,0
20231010,152400,17551346000,28500,28500,28500,28500,0
20231010,152300,17551346000,28500,28500,28500,28500,0
20231010,152200,17551346000,28500,28500,28500,28500,0
20231010,152100,17551346000,28500,28500,28500,28500,0
20231010,152000,17551346000,28500,28500,28500,28500,0
20231010,151900,17551346000,28500,28550,28600,28500,4942
20231010,151800,17410259450,28550,28500,28550,28450,2868
20231010,151700,17328506000,28500,28550,28600,28500,3210
20231010,151600,17236914850,28600,28600,28600,28550,2781
20231010,151500,17157479500,28600,28600,28600,28550,428
20231010,151400,17145253550,28600,28650,28650,28600,3775
20231010,151300,17037240550,28650,28650,28650,28600,1222
20231010,151200,17002261850,28650,28650,28650,28600,4182
20231010,151100,16882447950,28650,28650,28650,28600,816
20231010,151000,16859080400,28650,28650,28650,28600,1366
20231010,150900,16819969900,28600,28650,28650,28600,1167
20231010,150800,16786572550,28650,28650,28650,28600,858
20231010,150700,16762006100,28600,28550,28650,28550,1660
20231010,150600,16714508450,28600,28600,28600,28550,1642
20231010,150500,16667558450,28650,28750,28750,28650,1041
20231010,150400,16637718800,28750,28750,28750,28650,7068
20231010,150300,16434819600,28750,28750,28750,28700,3224
20231010,150200,16342131750,28750,28750,28750,28700,1046
20231010,150100,16312067350,28750,28750,28750,28700,614
20231010,150000,16294417100,28750,28750,28750,28700,628
20231010,145900,16276362550,28750,28750,28750,28700,708
20231010,145800,16256013150,28750,28750,28750,28700,601
20231010,145700,16238746300,28700,28750,28750,28700,522
20231010,145600,16223741050,28750,28700,28750,28700,669
20231010,145500,16204510250,28700,28750,28750,28700,726
20231010,145400,16183647000,28750,28700,28750,28700,585
20231010,145300,16166833750,28750,28700,28750,28700,486
20231010,145200,16152863650,28750,28750,28750,28700,799
20231010,145100,16129916150,28750,28700,28750,28700,501
20231010,145000,16115518700,28750,28700,28750,28700,776
20231010,144900,16093224950,28750,28700,28750,28700,1340
20231010,144800,16054761300,28750,28750,28750,28700,1886
20231010,144700,16000595950,28750,28750,28750,28700,773
20231010,144600,15978372350,28750,28750,28750,28700,566
20231010,144500,15962100200,28750,28700,28750,28700,502
20231010,144400,15947671300,28750,28700,28750,28650,1316
20231010,144300,15909902150,28700,28700,28700,28650,1201
20231010,144200,15875433900,28650,28650,28700,28650,437
20231010,144100,15862903650,28650,28700,28700,28650,2872
20231010,144000,15780505900,28600,28750,28800,28600,6187
20231010,143900,15602793750,28750,28750,28750,28700,424
20231010,143800,15590604300,28750,28750,28750,28700,632
20231010,143700,15572455800,28750,28650,28750,28650,735
20231010,143600,15551350250,28700,28650,28750,28650,2196
20231010,143500,15488327800,28650,28700,28700,28650,536
20231010,143400,15472946850,28700,28700,28700,28650,1090
20231010,143300,15441672600,28700,28650,28700,28650,555
20231010,143200,15425763100,28700,28700,28700,28650,2081
20231010,143100,15366039600,28700,28600,28700,28600,4705
20231010,143000,15231313500,28600,28500,28600,28450,3767
20231010,142900,15123875800,28500,28500,28500,28450,1197
20231010,142800,15089787500,28550,28450,28550,28450,1465
20231010,142700,15048030150,28500,28550,28550,28450,1043
20231010,142600,15018305200,28500,28500,28550,28500,336
20231010,142500,15008725850,28550,28550,28550,28500,426
20231010,142400,14996577650,28500,28550,28550,28500,1169
20231010,142300,14963253700,28500,28500,28550,28500,396
20231010,142200,14951954500,28500,28600,28600,28450,2869
20231010,142100,14870127400,28550,28550,28600,28550,2437
20231010,142000,14800547250,28550,28500,28550,28500,628
20231010,141900,14782632550,28500,28550,28550,28500,1940
20231010,141800,14727326200,28550,28500,28550,28500,1018
20231010,141700,14698305300,28550,28550,28550,28500,1309
20231010,141600,14660991050,28550,28550,28600,28500,6899
20231010,141500,14464019500,28600,28600,28650,28600,2842
20231010,141400,14382733500,28650,28700,28700,28600,2251
20231010,141300,14318235250,28700,28750,28750,28700,1963
20231010,141200,14261892550,28750,28750,28750,28700,129
20231010,141100,14258185500,28750,28750,28750,28700,375
20231010,141000,14247413250,28700,28700,28750,28700,983
20231010,140900,14219193350,28750,28750,28750,28700,106
20231010,140800,14216146450,28750,28700,28750,28700,270
20231010,140700,14208391300,28700,28700,28750,28700,1634
20231010,140600,14161492700,28750,28750,28750,28700,402
20231010,140500,14149943350,28750,28750,28750,28700,580
20231010,140400,14133268600,28750,28700,28750,28700,1178
20231010,140300,14099455250,28750,28750,28750,28700,870
20231010,140200,14074481300,28700,28750,28800,28700,850
20231010,140100,14050041300,28750,28800,28800,28750,980
20231010,140000,14021863200,28800,28800,28800,28750,396
20231010,135900,14010476350,28800,28750,28800,28700,213
20231010,135800,14004349650,28700,28800,28850,28700,2344
20231010,135700,13936908600,28750,28800,28800,28750,80
20231010,135600,13934604850,28800,28750,28800,28750,343
20231010,135500,13924740100,28750,28850,28850,28750,4054
20231010,135400,13807996500,28850,28850,28850,28800,66
20231010,135300,13806092750,28800,28850,28850,28800,805
20231010,135200,13782905050,28800,28850,28850,28800,1112
20231010,135100,13750875600,28850,28850,28850,28800,74
20231010,135000,13748741600,28850,28850,28900,28800,1489
20231010,134900,13705784200,28900,28900,28900,28850,1014
20231010,134800,13676525250,28850,28900,28900,28850,132
20231010,134700,13672712700,28900,28850,28900,28850,266
20231010,134600,13665033400,28850,28900,28900,28850,1134
20231010,134500,13632310900,28900,28850,28900,28850,909
20231010,134400,13606041150,28900,28850,28900,28850,411
20231010,134300,13594175650,28850,28850,28950,28800,8384
20231010,134200,13351940250,28850,28800,28850,28750,2281
20231010,134100,13286232600,28800,28800,28850,28800,398
20231010,134000,13274766650,28800,28800,28850,28800,493
20231010,133900,13260563550,28850,28850,28850,28800,302
20231010,133800,13251863100,28850,28800,28850,28800,488
20231010,133700,13237802600,28800,28850,28850,28800,953
20231010,133600,13210351200,28850,28800,28850,28800,696
20231010,133500,13190303100,28850,28850,28850,28850,184
20231010,133400,13184994700,28800,28850,28850,28800,513
20231010,133300,13170209700,28850,28850,28850,28800,107
20231010,133200,13167124150,28850,28900,28900,28800,1144
20231010,133100,13134099350,28850,28850,28900,28850,742
20231010,133000,13112689200,28850,28850,28900,28850,506
20231010,132900,13098071250,28850,28800,28850,28800,1955
20231010,132800,13041694400,28800,28750,28800,28750,417
20231010,132700,13029688300,28800,28750,28850,28750,2920
20231010,132600,12945661750,28750,28650,28750,28650,1082
20231010,132500,12914592400,28700,28700,28750,28650,402
20231010,132400,12903064000,28700,28650,28700,28650,1122
20231010,132300,12870868950,28700,28650,28700,28600,1485
20231010,132200,12828328800,28700,28650,28700,28650,218
20231010,132100,12822078850,28650,28700,28750,28650,2725
20231010,132000,12743908550,28700,28750,28750,28700,1100
20231010,131900,12712328700,28700,28750,28800,28700,290
20231010,131800,12703991100,28700,28700,28800,28700,262
20231010,131700,12696452300,28800,28750,28800,28700,113
20231010,131600,12693203750,28800,28800,28800,28700,984
20231010,131500,12664937350,28750,28800,28850,28750,972
20231010,131400,12636966700,28850,28850,28850,28750,274
20231010,131300,12629082200,28750,28750,28800,28750,1286
20231010,131200,12592098100,28750,28850,28850,28750,363
20231010,131100,12581647850,28850,28700,28850,28700,6139
20231010,131000,12405163400,28700,28650,28700,28650,2685
20231010,130900,12328123100,28650,28650,28700,28650,588
20231010,130800,12311273250,28700,28650,28700,28650,498
20231010,130700,12296999050,28650,28600,28650,28600,939
20231010,130600,12270134350,28650,28600,28650,28600,499
20231010,130500,12255852400,28650,28600,28650,28600,224
20231010,130400,12249438450,28600,28600,28600,28600,426
20231010,130300,12237254850,28550,28600,28600,28550,1034
20231010,130200,12207690100,28650,28650,28700,28600,6617
20231010,130100,12018023350,28600,28650,28650,28600,1403
20231010,130000,11977890400,28650,28650,28650,28600,514
20231010,125900,11963175700,28650,28600,28650,28600,562
20231010,125800,11947098550,28600,28650,28650,28600,765
20231010,125700,11925208900,28600,28650,28650,28600,138
20231010,125600,11921258150,28600,28650,28650,28600,299
20231010,125500,11912703700,28650,28650,28650,28600,1399
20231010,125400,11872684550,28650,28650,28650,28600,324
20231010,125300,11863405550,28600,28600,28650,28600,582
20231010,125200,11846755850,28600,28650,28700,28600,3071
20231010,125100,11758801950,28650,28600,28650,28600,246
20231010,125000,11751759550,28650,28600,28650,28600,239
20231010,124900,11744917300,28650,28650,28650,28650,392
20231010,124800,11733686500,28650,28650,28650,28600,186
20231010,124700,11728362050,28600,28600,28650,28600,2194
20231010,124600,11665610600,28600,28600,28600,28550,1182
20231010,124500,11631812650,28600,28650,28700,28550,5648
20231010,124400,11470213750,28650,28650,28700,28600,1375
20231010,124300,11430850200,28700,28700,28700,28650,2390
20231010,124200,11362372900,28700,28700,28700,28650,1159
20231010,124100,11329146200,28700,28700,28750,28650,464
20231010,124000,11315837650,28750,28700,28750,28700,1550
20231010,123900,11271348150,28750,28700,28750,28700,686
20231010,123800,11251656250,28750,28750,28750,28750,157
20231010,123700,11247142500,28750,28750,28750,28650,2804
20231010,123600,11166592550,28700,28700,28750,28650,698
20231010,123500,11146558550,28700,28700,28750,28650,870
20231010,123400,11121615250,28700,28700,28750,28650,2918
20231010,123300,11037954750,28750,28700,28750,28700,142
20231010,123200,11033873550,28700,28700,28700,28650,1618
20231010,123100,10987446950,28700,28750,28750,28650,331
20231010,123000,10977949650,28750,28750,28750,28650,2629
20231010,122900,10902501900,28750,28750,28750,28700,856
20231010,122800,10877927350,28750,28750,28800,28700,576
20231010,122700,10861369750,28800,28700,28800,28700,188
20231010,122600,10855961400,28750,28700,28750,28700,288
20231010,122500,10847683350,28750,28750,28750,28700,285
20231010,122400,10839498450,28750,28800,28800,28750,641
20231010,122300,10821066550,28750,28800,28800,28750,1017
20231010,122200,10791802300,28750,28800,28850,28750,621
20231010,122100,10773938100,28800,28850,28850,28750,952
20231010,122000,10746520050,28800,28800,28850,28800,1023
20231010,121900,10717054000,28800,28850,28850,28800,319
20231010,121800,10707862100,28850,28850,28850,28850,120
20231010,121700,10704400100,28800,28850,28850,28800,50
20231010,121600,10702957900,28850,28850,28850,28800,213
20231010,121500,10696817250,28850,28850,28850,28800,779
20231010,121400,10674377900,28800,28850,28850,28800,874
20231010,121300,10649203700,28800,28850,28850,28800,300
20231010,121200,10640559650,28850,28850,28850,28800,116
20231010,121100,10637213700,28800,28900,28900,28800,4364
20231010,121000,10511427050,28850,28950,28950,28850,1142
20231010,120900,10478440550,28950,28900,28950,28900,347
20231010,120800,10468407600,28900,28900,28900,28850,462
20231010,120700,10455073050,28850,28900,28900,28850,485
20231010,120600,10441066100,28900,28900,28900,28850,418
20231010,120500,10428993400,28900,28950,28950,28850,2139
20231010,120400,10367169750,28950,28950,29000,28900,1672
20231010,120300,10318771650,29000,29000,29000,28950,246
20231010,120200,10311645650,29000,28950,29000,28950,318
20231010,120100,10302432500,29000,29000,29000,28950,481
20231010,120000,10288492050,29000,29000,29000,28950,111
20231010,115900,10285273100,29000,29000,29000,28950,407
20231010,115800,10273486850,28950,28950,29000,28900,1947
20231010,115700,10217121350,29000,29000,29000,28950,256
20231010,115600,10209703800,29000,28950,29000,28950,1392
20231010,115500,10169390700,29000,29000,29000,29000,277
20231010,115400,10161357700,29000,28950,29000,28950,1361
20231010,115300,10121898250,29000,29000,29000,28950,219
20231010,115200,10115555100,29000,29000,29000,28950,604
20231010,115100,10098065400,29000,29000,29000,28950,549
20231010,115000,10082166650,29000,29000,29000,28950,112
20231010,114900,10078918900,29000,28950,29000,28950,140
20231010,114800,10074861050,29000,29000,29000,28950,537
20231010,114700,10059290700,29000,29000,29000,28950,131
20231010,114600,10055492150,28950,29000,29050,28900,1021
20231010,114500,10025914150,29000,29050,29050,29000,260
20231010,114400,10018370850,29050,28950,29050,28950,2694
20231010,114300,9940328050,28900,28950,28950,28900,496
20231010,114200,9925978950,28950,28950,28950,28900,1639
20231010,114100,9878533300,28950,28950,29000,28900,1458
20231010,114000,9836324150,29000,29000,29000,29000,310
20231010,113900,9827334150,29000,29000,29000,28950,211
20231010,113800,9821219650,29000,28950,29000,28950,351
20231010,113700,9811052350,29000,29000,29000,29000,320
20231010,113600,9801772350,29000,29000,29000,29000,332
20231010,113500,9792144350,29000,29000,29050,29000,1002
20231010,113400,9763084350,29000,29000,29050,29000,336
20231010,113300,9753337050,29050,29050,29050,29050,21
20231010,113200,9752727000,29000,29050,29050,29000,87
20231010,113100,9750201250,29050,29000,29050,29000,3138
20231010,113000,9659183650,29000,28950,29000,28950,167
20231010,112900,9654347200,29000,28950,29000,28950,185
20231010,112800,9648985550,29000,28950,29000,28950,934
20231010,112700,9621940750,28950,29000,29000,28900,1832
20231010,112600,9568907800,29000,29000,29000,28950,6338
20231010,112500,9385122300,29000,29000,29000,29000,135
20231010,112400,9381207300,29000,29000,29000,29000,354
20231010,112300,9370941300,28950,28950,29000,28950,515
20231010,112200,9356019250,28950,29000,29000,28950,78
20231010,112100,9353757850,29000,29000,29000,29000,172
20231010,112000,9348769850,29000,29000,29000,28950,196
20231010,111900,9343091550,28950,29000,29000,28950,137
20231010,111800,9339119550,29000,29000,29000,28950,349
20231010,111700,9328999300,29000,28950,29000,28950,199
20231010,111600,9323233550,28950,29000,29000,28950,110
20231010,111500,9320043850,29000,29000,29000,29000,117
20231010,111400,9316650850,29000,29000,29000,28950,1091
20231010,111300,9285061850,29000,29000,29000,28950,174
20231010,111200,9280017350,29000,29000,29000,29000,510
20231010,111100,9265227350,29000,29000,29000,28950,371
20231010,111000,9254481750,28950,29000,29000,28950,334
20231010,110900,9244806350,28950,29000,29000,28950,179
20231010,110800,9239622600,28950,29000,29000,28950,1486
20231010,110700,9196572600,29000,28950,29000,28950,280
20231010,110600,9188460250,28950,29000,29000,28950,3344
20231010,110500,9091625150,29000,28950,29000,28950,927
20231010,110400,9064784000,28950,28950,28950,28900,3087
20231010,110300,8975418750,28950,28950,28950,28900,514
20231010,110200,8960538950,28950,28900,28950,28850,2309
20231010,110100,8893754500,28950,29000,29000,28900,2947
20231010,110000,8808471150,28950,29000,29050,28950,3273
20231010,105900,8713552400,29000,29050,29050,29000,277
20231010,105800,8705518800,29050,29050,29050,29000,128
20231010,105700,8701804850,29000,29050,29050,29000,1648
20231010,105600,8654007650,29000,29000,29050,29000,176
20231010,105500,8648897200,29000,29100,29150,29000,3704
20231010,105400,8541196650,29150,29250,29300,29150,5435
20231010,105300,8382577100,29300,29250,29300,29250,3131
20231010,105200,8290995050,29300,29400,29400,29300,7879
20231010,105100,8059847850,29400,29400,29400,29350,245
20231010,105000,8052655150,29400,29400,29400,29350,2326
20231010,104900,7984281550,29400,29450,29450,29400,67
20231010,104800,7982311600,29450,29450,29450,29400,142
20231010,104700,7978129750,29500,29500,29500,29450,2154
20231010,104600,7914693350,29450,29500,29500,29450,88
20231010,104500,7912100100,29500,29500,29500,29450,161
20231010,104400,7907358300,29500,29450,29500,29450,2468
20231010,104300,7834675650,29400,29450,29450,29400,7
20231010,104200,7834469750,29450,29400,29450,29400,38
20231010,104100,7833352350,29450,29450,29450,29400,43
20231010,104000,7832086100,29450,29450,29450,29400,169
20231010,103900,7827114850,29400,29400,29450,29400,3195
20231010,103800,7733171050,29400,29400,29400,29400,109
20231010,103700,7729966450,29400,29400,29400,29350,1830
20231010,103600,7676170400,29350,29400,29400,29350,234
20231010,103500,7669297150,29350,29400,29450,29350,763
20231010,103400,7646882750,29400,29400,29400,29400,601
20231010,103300,7629213350,29400,29350,29450,29350,1836
20231010,103200,7575232650,29400,29400,29400,29350,3956
20231010,103100,7458936200,29400,29400,29400,29350,1093
20231010,103000,7426854950,29350,29300,29400,29300,508
20231010,102900,7411945000,29350,29300,29400,29300,4010
20231010,102800,7294232900,29300,29300,29350,29300,408
20231010,102700,7282276900,29300,29300,29350,29300,388
20231010,102600,7270907700,29300,29300,29350,29300,244
20231010,102500,7263753750,29300,29350,29350,29300,1455
20231010,102400,7221058550,29350,29300,29350,29250,2383
20231010,102300,7151238900,29250,29300,29300,29250,603
20231010,102200,7133584800,29250,29250,29300,29250,256
20231010,102100,7126095500,29300,29250,29300,29250,249
20231010,102000,7118806800,29250,29250,29300,29250,1108
20231010,101900,7086380800,29300,29300,29300,29250,169
20231010,101800,7081433000,29300,29250,29300,29250,233
20231010,101700,7074610850,29300,29350,29350,29250,4318
20231010,101600,6948191800,29350,29300,29350,29300,176
20231010,101500,6943031700,29350,29350,29350,29300,330
20231010,101400,6933351050,29350,29300,29350,29300,3523
20231010,101300,6829985100,29300,29300,29350,29300,429
20231010,101200,6817406050,29300,29250,29300,29250,5826
20231010,101100,6646721800,29300,29250,29300,29250,623
20231010,101000,6628481900,29250,29300,29300,29250,3606
20231010,100900,6522869250,29250,29250,29300,29250,1196
20231010,100800,6487885550,29250,29300,29300,29250,1475
20231010,100700,6444687400,29300,29300,29300,29250,2434
20231010,100600,6373441400,29250,29200,29300,29200,474
20231010,100500,6359576850,29250,29300,29350,29250,3820
20231010,100400,6247736300,29300,29400,29400,29300,2753
20231010,100300,6166938050,29350,29350,29400,29350,1388
20231010,100200,6126149050,29400,29500,29500,29350,4642
20231010,100100,5989605800,29500,29450,29500,29450,1063
20231010,100000,5958290350,29450,29450,29500,29450,510
20231010,095900,5943270800,29450,29450,29450,29450,2067
20231010,095800,5882397650,29450,29450,29500,29450,892
20231010,095700,5856119600,29450,29500,29500,29450,3969
20231010,095600,5739044950,29500,29500,29500,29500,906
20231010,095500,5712317950,29500,29500,29500,29500,2839
20231010,095400,5628567450,29500,29500,29550,29500,1200
20231010,095300,5593167050,29500,29500,29550,29450,1741
20231010,095200,5541810650,29550,29550,29600,29550,2234
20231010,095100,5475791050,29550,29600,29650,29550,1919
20231010,095000,5418996050,29600,29650,29700,29600,869
20231010,094900,5393262050,29700,29750,29750,29650,2819
20231010,094800,5309456100,29750,29750,29800,29750,378
20231010,094700,5298207600,29750,29800,29800,29750,368
20231010,094600,5287253950,29750,29800,29800,29750,816
20231010,094500,5262973600,29750,29800,29850,29700,3214
20231010,094400,5167309100,29800,29850,29900,29800,3261
20231010,094300,5070003450,29850,29900,29900,29850,865
20231010,094200,5044161350,29900,29900,29950,29900,3318
20231010,094100,4944951300,29900,29800,29900,29800,11097
20231010,094000,4613472700,29800,29800,29850,29750,3806
20231010,093900,4500063250,29800,29800,29800,29750,1454
20231010,093800,4456737100,29800,29850,29850,29800,2214
20231010,093700,4390744300,29850,29800,29850,29800,3726
20231010,093600,4279661000,29800,29750,29800,29700,1781
20231010,093500,4226662300,29750,29700,29750,29700,2283
20231010,093400,4158748600,29700,29600,29750,29600,3652
20231010,093300,4050375850,29650,29650,29650,29600,920
20231010,093200,4023112050,29650,29600,29650,29600,1436
20231010,093100,3980581100,29600,29550,29600,29550,2901
20231010,093000,3894772650,29550,29500,29550,29500,1268
20231010,092900,3857309550,29550,29500,29550,29500,1242
20231010,092800,3820619600,29500,29450,29550,29450,5221
20231010,092700,3666495700,29450,29450,29500,29400,5299
20231010,092600,3510673600,29450,29400,29450,29400,2330
20231010,092500,3442106100,29350,29400,29400,29350,1101
20231010,092400,3409763700,29400,29400,29400,29350,481
20231010,092300,3395634950,29350,29400,29400,29350,1480
20231010,092200,3352149150,29400,29400,29400,29350,1678
20231010,092100,3302859200,29350,29400,29400,29300,2918
20231010,092000,3217211100,29400,29350,29400,29350,2299
20231010,091900,3149696800,29400,29500,29600,29350,2474
20231010,091800,3076826950,29650,29500,29650,29400,3919
20231010,091700,2961082150,29500,29400,29500,29350,3436
20231010,091600,2860034700,29450,29400,29450,29350,1577
20231010,091500,2813654750,29350,29400,29450,29350,2470
20231010,091400,2741060150,29350,29550,29600,29350,4322
20231010,091300,2613772900,29550,29600,29600,29550,3177
20231010,091200,2519823350,29600,29600,29600,29550,592
20231010,091100,2502310500,29600,29650,29700,29600,1329
20231010,091000,2462910950,29700,29800,29800,29650,2360
20231010,090900,2392656050,29850,29800,29850,29800,5087
20231010,090800,2240916800,29850,29700,29900,29700,11783
20231010,090700,1889979250,29700,29750,29750,29650,1430
20231010,090600,1847479550,29750,29700,29850,29700,3637
20231010,090500,1739192150,29700,29750,29800,29500,6921
20231010,090400,1533757300,29700,29850,29900,29700,3186
20231010,090300,1438723700,29850,29750,29900,29700,10811
20231010,090200,1116923200,29800,29800,29900,29600,2866
20231010,090100,1031664700,29850,29900,30000,29500,12511
20231010,090000,657982400,30000,29400,30050,29200,22111