stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191700,18605035550,29600,29600,29600,29600,42002
20231011,191600,18605035550,29600,29600,29600,29600,0
20231011,191500,18605035550,29600,29600,29600,29600,0
20231011,191400,18605035550,29600,29600,29600,29600,0
20231011,191300,18605035550,29600,29600,29600,29600,0
20231011,191200,18605035550,29600,29600,29600,29600,0
20231011,191100,18605035550,29600,29600,29600,29600,0
20231011,191000,18605035550,29600,29600,29600,29600,0
20231011,190900,18605035550,29600,29600,29600,29600,0
20231011,190800,18605035550,29600,29600,29600,29600,0
20231011,190700,18605035550,29600,29600,29600,29600,0
20231011,190600,18605035550,29600,29600,29600,29600,0
20231011,190500,18605035550,29600,29600,29600,29600,0
20231011,190400,18605035550,29600,29600,29600,29600,0
20231011,190300,18605035550,29600,29600,29600,29600,0
20231011,190200,18605035550,29600,29600,29600,29600,0
20231011,190100,18605035550,29600,29600,29600,29600,0
20231011,190000,18605035550,29600,29600,29600,29600,0
20231011,185900,18605035550,29600,29600,29600,29600,0
20231011,185800,18605035550,29600,29600,29600,29600,0
20231011,185700,18605035550,29600,29600,29600,29600,0
20231011,185600,18605035550,29600,29600,29600,29600,0
20231011,185500,18605035550,29600,29600,29600,29600,0
20231011,185400,18605035550,29600,29600,29600,29600,0
20231011,185300,18605035550,29600,29600,29600,29600,0
20231011,185200,18605035550,29600,29600,29600,29600,0
20231011,185100,18605035550,29600,29600,29600,29600,0
20231011,185000,18605035550,29600,29600,29600,29600,0
20231011,184900,18605035550,29600,29600,29600,29600,0
20231011,184800,18605035550,29600,29600,29600,29600,0
20231011,184700,18605035550,29600,29600,29600,29600,42002
20231011,184600,18605035550,29600,29600,29600,29600,0
20231011,184500,18605035550,29600,29600,29600,29600,0
20231011,184400,18605035550,29600,29600,29600,29600,0
20231011,184300,18605035550,29600,29600,29600,29600,0
20231011,184200,18605035550,29600,29600,29600,29600,0
20231011,184100,18605035550,29600,29600,29600,29600,0
20231011,184000,18605035550,29600,29600,29600,29600,0
20231011,183900,18605035550,29600,29600,29600,29600,0
20231011,183800,18605035550,29600,29600,29600,29600,0
20231011,183700,18605035550,29600,29600,29600,29600,0
20231011,183600,18605035550,29600,29600,29600,29600,0
20231011,183500,18605035550,29600,29600,29600,29600,0
20231011,183400,18605035550,29600,29600,29600,29600,0
20231011,183300,18605035550,29600,29600,29600,29600,0
20231011,183200,18605035550,29600,29600,29600,29600,0
20231011,183100,18605035550,29600,29600,29600,29600,0
20231011,183000,18605035550,29600,29600,29600,29600,0
20231011,182900,18605035550,29600,29600,29600,29600,0
20231011,182800,18605035550,29600,29600,29600,29600,0
20231011,182700,18605035550,29600,29600,29600,29600,0
20231011,182600,18605035550,29600,29600,29600,29600,0
20231011,182500,18605035550,29600,29600,29600,29600,0
20231011,182400,18605035550,29600,29600,29600,29600,0
20231011,182300,18605035550,29600,29600,29600,29600,0
20231011,182200,18605035550,29600,29600,29600,29600,0
20231011,182100,18605035550,29600,29600,29600,29600,0
20231011,182000,18605035550,29600,29600,29600,29600,0
20231011,181900,18605035550,29600,29600,29600,29600,0
20231011,181800,18605035550,29600,29600,29600,29600,0
20231011,181700,18605035550,29600,29600,29600,29600,42002
20231011,181600,18605035550,29600,29600,29600,29600,0
20231011,181500,18605035550,29600,29600,29600,29600,0
20231011,181400,18605035550,29600,29600,29600,29600,0
20231011,181300,18605035550,29600,29600,29600,29600,0
20231011,181200,18605035550,29600,29600,29600,29600,0
20231011,181100,18605035550,29600,29600,29600,29600,0
20231011,181000,18605035550,29600,29600,29600,29600,0
20231011,180900,18605035550,29600,29600,29600,29600,0
20231011,180800,18605035550,29600,29600,29600,29600,0
20231011,180700,18605035550,29600,29600,29600,29600,0
20231011,180600,18605035550,29600,29600,29600,29600,0
20231011,180500,18605035550,29600,29600,29600,29600,0
20231011,180400,18605035550,29600,29600,29600,29600,0
20231011,180300,18605035550,29600,29600,29600,29600,0
20231011,180200,18605035550,29600,29600,29600,29600,0
20231011,180100,18605035550,29600,29600,29600,29600,0
20231011,180000,18605035550,29600,29600,29600,29600,0
20231011,175900,18605035550,29600,29600,29600,29600,0
20231011,175800,18605035550,29600,29600,29600,29600,0
20231011,175700,18605035550,29600,29600,29600,29600,0
20231011,175600,18605035550,29600,29600,29600,29600,0
20231011,175500,18605035550,29600,29600,29600,29600,0
20231011,175400,18605035550,29600,29600,29600,29600,0
20231011,175300,18605035550,29600,29600,29600,29600,0
20231011,175200,18605035550,29600,29600,29600,29600,0
20231011,175100,18605035550,29600,29600,29600,29600,0
20231011,175000,18605035550,29600,29600,29600,29600,0
20231011,174900,18605035550,29600,29600,29600,29600,0
20231011,174800,18605035550,29600,29600,29600,29600,0
20231011,174700,18605035550,29600,29600,29600,29600,42002
20231011,174600,18605035550,29600,29600,29600,29600,0
20231011,174500,18605035550,29600,29600,29600,29600,0
20231011,174400,18605035550,29600,29600,29600,29600,0
20231011,174300,18605035550,29600,29600,29600,29600,0
20231011,174200,18605035550,29600,29600,29600,29600,0
20231011,174100,18605035550,29600,29600,29600,29600,0
20231011,174000,18605035550,29600,29600,29600,29600,0
20231011,173900,18605035550,29600,29600,29600,29600,0
20231011,173800,18605035550,29600,29600,29600,29600,0
20231011,173700,18605035550,29600,29600,29600,29600,0
20231011,173600,18605035550,29600,29600,29600,29600,0
20231011,173500,18605035550,29600,29600,29600,29600,0
20231011,173400,18605035550,29600,29600,29600,29600,0
20231011,173300,18605035550,29600,29600,29600,29600,0
20231011,173200,18605035550,29600,29600,29600,29600,0
20231011,173100,18605035550,29600,29600,29600,29600,0
20231011,173000,18605035550,29600,29600,29600,29600,0
20231011,172900,18605035550,29600,29600,29600,29600,0
20231011,172800,18605035550,29600,29600,29600,29600,0
20231011,172700,18605035550,29600,29600,29600,29600,0
20231011,172600,18605035550,29600,29600,29600,29600,0
20231011,172500,18605035550,29600,29600,29600,29600,0
20231011,172400,18605035550,29600,29600,29600,29600,0
20231011,172300,18605035550,29600,29600,29600,29600,0
20231011,172200,18605035550,29600,29600,29600,29600,0
20231011,172100,18605035550,29600,29600,29600,29600,0
20231011,172000,18605035550,29600,29600,29600,29600,0
20231011,171900,18605035550,29600,29600,29600,29600,0
20231011,171800,18605035550,29600,29600,29600,29600,0
20231011,171700,18605035550,29600,29600,29600,29600,42002
20231011,171600,18605035550,29600,29600,29600,29600,0
20231011,171500,18605035550,29600,29600,29600,29600,0
20231011,171400,18605035550,29600,29600,29600,29600,0
20231011,171300,18605035550,29600,29600,29600,29600,0
20231011,171200,18605035550,29600,29600,29600,29600,0
20231011,171100,18605035550,29600,29600,29600,29600,0
20231011,171000,18605035550,29600,29600,29600,29600,0
20231011,170900,18605035550,29600,29600,29600,29600,0
20231011,170800,18605035550,29600,29600,29600,29600,0
20231011,170700,18605035550,29600,29600,29600,29600,0
20231011,170600,18605035550,29600,29600,29600,29600,0
20231011,170500,18605035550,29600,29600,29600,29600,0
20231011,170400,18605035550,29600,29600,29600,29600,0
20231011,170300,18605035550,29600,29600,29600,29600,0
20231011,170200,18605035550,29600,29600,29600,29600,0
20231011,170100,18605035550,29600,29600,29600,29600,0
20231011,170000,18605035550,29600,29600,29600,29600,0
20231011,165900,18605035550,29600,29600,29600,29600,0
20231011,165800,18605035550,29600,29600,29600,29600,0
20231011,165700,18605035550,29600,29600,29600,29600,0
20231011,165600,18605035550,29600,29600,29600,29600,0
20231011,165500,18605035550,29600,29600,29600,29600,0
20231011,165400,18605035550,29600,29600,29600,29600,0
20231011,165300,18605035550,29600,29600,29600,29600,0
20231011,165200,18605035550,29600,29600,29600,29600,0
20231011,165100,18605035550,29600,29600,29600,29600,0
20231011,165000,18605035550,29600,29600,29600,29600,0
20231011,164900,18605035550,29600,29600,29600,29600,0
20231011,164800,18605035550,29600,29600,29600,29600,0
20231011,164700,18605035550,29600,29600,29600,29600,42002
20231011,164600,18605035550,29600,29600,29600,29600,0
20231011,164500,18605035550,29600,29600,29600,29600,0
20231011,164400,18605035550,29600,29600,29600,29600,0
20231011,164300,18605035550,29600,29600,29600,29600,0
20231011,164200,18605035550,29600,29600,29600,29600,0
20231011,164100,18605035550,29600,29600,29600,29600,0
20231011,164000,18605035550,29600,29600,29600,29600,0
20231011,163900,18605035550,29600,29600,29600,29600,0
20231011,163800,18605035550,29600,29600,29600,29600,0
20231011,163700,18605035550,29600,29600,29600,29600,0
20231011,163600,18605035550,29600,29600,29600,29600,0
20231011,163500,18605035550,29600,29600,29600,29600,0
20231011,163400,18605035550,29600,29600,29600,29600,0
20231011,163300,18605035550,29600,29600,29600,29600,0
20231011,163200,18605035550,29600,29600,29600,29600,0
20231011,163100,18605035550,29600,29600,29600,29600,0
20231011,163000,18605035550,29600,29600,29600,29600,0
20231011,162900,18605035550,29600,29600,29600,29600,0
20231011,162800,18605035550,29600,29600,29600,29600,0
20231011,162700,18605035550,29600,29600,29600,29600,0
20231011,162600,18605035550,29600,29600,29600,29600,0
20231011,162500,18605035550,29600,29600,29600,29600,0
20231011,162400,18605035550,29600,29600,29600,29600,0
20231011,162300,18605035550,29600,29600,29600,29600,0
20231011,162200,18605035550,29600,29600,29600,29600,0
20231011,162100,18605035550,29600,29600,29600,29600,0
20231011,162000,18605035550,29600,29600,29600,29600,0
20231011,161900,18605035550,29600,29600,29600,29600,0
20231011,161800,18605035550,29600,29600,29600,29600,0
20231011,161700,18605035550,29600,29600,29600,29600,42002
20231011,161600,18605035550,29600,29600,29600,29600,0
20231011,161500,18605035550,29600,29600,29600,29600,0
20231011,161400,18605035550,29600,29600,29600,29600,0
20231011,161300,18605035550,29600,29600,29600,29600,0
20231011,161200,18605035550,29600,29600,29600,29600,0
20231011,161100,18605035550,29600,29600,29600,29600,0
20231011,161000,18605035550,29600,29600,29600,29600,0
20231011,160900,18605035550,29600,29600,29600,29600,0
20231011,160800,18605035550,29600,29600,29600,29600,0
20231011,160700,18605035550,29600,29600,29600,29600,0
20231011,160600,18605035550,29600,29600,29600,29600,0
20231011,160500,18605035550,29600,29600,29600,29600,0
20231011,160400,18605035550,29600,29600,29600,29600,0
20231011,160300,18605035550,29600,29600,29600,29600,0
20231011,160200,18605035550,29600,29600,29600,29600,0
20231011,160100,18605035550,29600,29600,29600,29600,0
20231011,160000,18605035550,29600,29600,29600,29600,0
20231011,155900,18605035550,29600,29600,29600,29600,0
20231011,155800,18605035550,29600,29600,29600,29600,0
20231011,155700,18605035550,29600,29600,29600,29600,0
20231011,155600,18605035550,29600,29600,29600,29600,0
20231011,155500,18605035550,29600,29600,29600,29600,0
20231011,155400,18605035550,29600,29600,29600,29600,0
20231011,155300,18605035550,29600,29600,29600,29600,0
20231011,155200,18605035550,29600,29600,29600,29600,0
20231011,155100,18605035550,29600,29600,29600,29600,0
20231011,155000,18605035550,29600,29600,29600,29600,0
20231011,154900,18605035550,29600,29600,29600,29600,0
20231011,154800,18605035550,29600,29600,29600,29600,0
20231011,154700,18605035550,29600,29600,29600,29600,42002
20231011,154600,18605035550,29600,29600,29600,29600,0
20231011,154500,18605035550,29600,29600,29600,29600,0
20231011,154400,18605035550,29600,29600,29600,29600,0
20231011,154300,18605035550,29600,29600,29600,29600,0
20231011,154200,18605035550,29600,29600,29600,29600,0
20231011,154100,18605035550,29600,29600,29600,29600,0
20231011,154000,18605035550,29600,29600,29600,29600,0
20231011,153900,18605035550,29600,29600,29600,29600,0
20231011,153800,18605035550,29600,29600,29600,29600,0
20231011,153700,18605035550,29600,29600,29600,29600,0
20231011,153600,18605035550,29600,29600,29600,29600,0
20231011,153500,18605035550,29600,29600,29600,29600,0
20231011,153400,18605035550,29600,29600,29600,29600,0
20231011,153300,18605035550,29600,29600,29600,29600,0
20231011,153200,18605035550,29600,29600,29600,29600,0
20231011,153100,18605035550,29600,29600,29600,29600,0
20231011,153000,18605035550,29600,29600,29600,29600,42002
20231011,152900,17361776350,29550,29550,29550,29550,0
20231011,152800,17361776350,29550,29550,29550,29550,0
20231011,152700,17361776350,29550,29550,29550,29550,0
20231011,152600,17361776350,29550,29550,29550,29550,0
20231011,152500,17361776350,29550,29550,29550,29550,0
20231011,152400,17361776350,29550,29550,29550,29550,0
20231011,152300,17361776350,29550,29550,29550,29550,0
20231011,152200,17361776350,29550,29550,29550,29550,0
20231011,152100,17361776350,29550,29550,29550,29550,0
20231011,152000,17361776350,29550,29550,29550,29550,0
20231011,151900,17361776350,29550,29600,29600,29550,5264
20231011,151800,17206025950,29600,29550,29600,29550,937
20231011,151700,17178298350,29600,29600,29600,29550,3788
20231011,151600,17066178150,29600,29600,29600,29600,56
20231011,151500,17064520550,29600,29650,29650,29550,374
20231011,151400,17053441000,29650,29600,29650,29600,8019
20231011,151300,16815941550,29650,29600,29650,29600,5430
20231011,151200,16655093650,29650,29650,29650,29600,3119
20231011,151100,16562644050,29600,29550,29650,29550,2435
20231011,151000,16490571450,29650,29600,29650,29550,4521
20231011,150900,16356742650,29550,29600,29600,29500,1438
20231011,150800,16314220700,29550,29550,29600,29500,3838
20231011,150700,16200782150,29600,29600,29600,29550,3268
20231011,150600,16104183850,29550,29600,29600,29550,633
20231011,150500,16085448950,29600,29600,29600,29550,970
20231011,150400,16056740400,29600,29600,29600,29550,823
20231011,150300,16032391250,29600,29550,29600,29550,364
20231011,150200,16021622000,29550,29550,29600,29550,1719
20231011,150100,15970821450,29550,29600,29600,29550,1712
20231011,150000,15920174700,29550,29550,29600,29550,672
20231011,145900,15900316250,29600,29550,29600,29500,1297
20231011,145800,15861991250,29550,29600,29600,29500,2665
20231011,145700,15783204450,29600,29550,29600,29550,348
20231011,145600,15772918600,29550,29500,29600,29500,1708
20231011,145500,15722446600,29550,29450,29550,29450,3644
20231011,145400,15614948450,29450,29500,29500,29450,318
20231011,145300,15605577400,29450,29450,29500,29450,285
20231011,145200,15597175750,29500,29500,29500,29450,292
20231011,145100,15588574600,29500,29500,29500,29450,414
20231011,145000,15576374600,29450,29450,29500,29450,225
20231011,144900,15569744950,29450,29450,29500,29450,657
20231011,144800,15550393050,29450,29500,29500,29450,773
20231011,144700,15527616500,29450,29450,29500,29450,779
20231011,144600,15504667400,29450,29450,29500,29450,3512
20231011,144500,15401125200,29450,29500,29500,29450,136
20231011,144400,15397119000,29450,29450,29500,29450,554
20231011,144300,15380803150,29450,29450,29500,29450,1077
20231011,144200,15349077550,29450,29450,29500,29450,2071
20231011,144100,15288026750,29450,29450,29450,29350,5506
20231011,144000,15125948900,29500,29450,29500,29400,2794
20231011,143900,15043664700,29400,29500,29500,29400,243
20231011,143800,15036516450,29400,29500,29500,29400,2062
20231011,143700,14975787550,29450,29350,29500,29350,3307
20231011,143600,14878460950,29350,29350,29350,29300,2314
20231011,143500,14810562650,29300,29300,29350,29250,3452
20231011,143400,14709419750,29350,29300,29350,29300,458
20231011,143300,14695999600,29300,29350,29350,29300,920
20231011,143200,14669013100,29300,29300,29350,29300,334
20231011,143100,14659216400,29350,29400,29400,29300,454
20231011,143000,14645913550,29300,29350,29450,29300,3574
20231011,142900,14540932700,29350,29300,29400,29300,1473
20231011,142800,14497697600,29300,29300,29350,29250,916
20231011,142700,14470870250,29250,29250,29350,29200,1787
20231011,142600,14418540550,29300,29250,29350,29200,2670
20231011,142500,14340373300,29250,29300,29350,29250,3591
20231011,142400,14235159000,29300,29400,29400,29300,2471
20231011,142300,14162716000,29400,29350,29400,29350,666
20231011,142200,14143162500,29350,29350,29400,29350,408
20231011,142100,14131186800,29350,29400,29400,29350,729
20231011,142000,14109761900,29400,29450,29450,29400,1147
20231011,141900,14076028050,29450,29450,29500,29450,516
20231011,141800,14060825550,29450,29450,29500,29450,483
20231011,141700,14046598650,29450,29450,29500,29450,832
20231011,141600,14022093050,29450,29450,29550,29450,368
20231011,141500,14011238200,29450,29350,29500,29300,4713
20231011,141400,13872635150,29350,29450,29450,29350,3199
20231011,141300,13778655750,29450,29400,29450,29400,1029
20231011,141200,13748383350,29400,29450,29450,29400,298
20231011,141100,13739607400,29450,29500,29500,29450,838
20231011,141000,13714927450,29500,29350,29500,29350,3211
20231011,140900,13620436800,29400,29300,29400,29300,1600
20231011,140800,13573475800,29300,29300,29350,29300,1908
20231011,140700,13517547800,29300,29400,29450,29300,4390
20231011,140600,13388548450,29400,29450,29500,29400,2508
20231011,140500,13314742300,29450,29550,29550,29450,4733
20231011,140400,13175101450,29500,29600,29650,29500,6623
20231011,140300,12979265600,29600,29600,29650,29600,1065
20231011,140200,12947739100,29600,29600,29700,29600,2397
20231011,140100,12876692700,29650,29600,29650,29600,372
20231011,140000,12865670600,29650,29700,29700,29600,2420
20231011,135900,12793911450,29650,29700,29750,29650,1858
20231011,135800,12738759600,29700,29700,29750,29700,2024
20231011,135700,12678620150,29700,29750,29800,29700,1345
20231011,135600,12638607450,29750,29700,29800,29700,1477
20231011,135500,12594657450,29700,29700,29850,29650,2229
20231011,135400,12528354550,29800,29700,29800,29650,2418
20231011,135300,12456463950,29700,29700,29700,29650,839
20231011,135200,12431558000,29650,29700,29800,29650,1518
20231011,135100,12386445550,29700,29800,29800,29650,1424
20231011,135000,12344125400,29800,29700,29800,29700,2010
20231011,134900,12284369900,29700,29650,29700,29600,1563
20231011,134800,12238018600,29650,29600,29650,29600,509
20231011,134700,12222927200,29600,29600,29650,29600,972
20231011,134600,12194144750,29650,29600,29650,29600,633
20231011,134500,12175393700,29600,29600,29650,29600,391
20231011,134400,12163807550,29600,29650,29700,29600,2630
20231011,134300,12085858550,29700,29700,29700,29650,882
20231011,134200,12059697100,29650,29750,29750,29650,5438
20231011,134100,11898313100,29750,29850,29850,29750,3471
20231011,134000,11794998100,29800,29850,29850,29750,2577
20231011,133900,11718200950,29800,29800,29850,29800,106
20231011,133800,11715040100,29850,29900,29900,29800,1523
20231011,133700,11669575200,29900,29800,29900,29800,457
20231011,133600,11655917750,29800,29850,29900,29800,2181
20231011,133500,11590823200,29850,29850,29850,29800,356
20231011,133400,11580212000,29850,29950,29950,29800,2292
20231011,133300,11511765700,29950,29950,29950,29900,508
20231011,133200,11496572550,29950,29950,29950,29900,839
20231011,133100,11471448050,29950,29900,29950,29900,2759
20231011,133000,11388952800,29900,29900,29900,29850,182
20231011,132900,11383512650,29900,29850,29900,29800,2353
20231011,132800,11313282550,29850,29850,29850,29800,801
20231011,132700,11289400400,29850,29850,29850,29850,440
20231011,132600,11276266400,29850,29850,29850,29800,89
20231011,132500,11273610350,29850,29800,29850,29800,1952
20231011,132400,11215387300,29800,29950,29950,29800,3793
20231011,132300,11102097800,29900,29950,29950,29900,1487
20231011,132200,11057595750,29950,30000,30000,29950,3003
20231011,132100,10967652450,30000,30000,30000,29950,781
20231011,132000,10944247950,29950,29900,30000,29900,10222
20231011,131900,10638358950,29850,29900,29900,29850,1076
20231011,131800,10606233000,29900,29850,29900,29850,1273
20231011,131700,10568228750,29900,29900,29900,29850,240
20231011,131600,10561061250,29900,29900,29900,29850,169
20231011,131500,10556008700,29900,29900,29900,29900,132
20231011,131400,10552061900,29850,29800,29900,29800,1769
20231011,131300,10499271000,29850,29850,29850,29800,343
20231011,131200,10489034950,29800,29850,29850,29800,611
20231011,131100,10470811350,29850,29800,29850,29800,593
20231011,131000,10453125550,29800,29800,29850,29800,2586
20231011,130900,10376061200,29800,29800,29800,29750,1122
20231011,130800,10342664400,29800,29800,29800,29750,270
20231011,130700,10334620500,29800,29800,29800,29750,686
20231011,130600,10314182650,29800,29750,29800,29750,949
20231011,130500,10285943200,29750,29750,29750,29700,419
20231011,130400,10273488750,29750,29700,29750,29700,183
20231011,130300,10268046750,29700,29750,29750,29700,537
20231011,130200,10252080950,29750,29700,29750,29700,344
20231011,130100,10241859150,29700,29650,29700,29650,408
20231011,130000,10229747850,29650,29700,29750,29600,752
20231011,125900,10207440500,29700,29700,29750,29700,1384
20231011,125800,10166329500,29700,29700,29700,29700,506
20231011,125700,10151301300,29650,29700,29700,29650,341
20231011,125600,10141185900,29700,29650,29700,29650,638
20231011,125500,10122265500,29650,29650,29650,29600,384
20231011,125400,10110882400,29650,29600,29650,29600,305
20231011,125300,10101853250,29600,29600,29700,29600,539
20231011,125200,10085858900,29600,29650,29700,29600,2218
20231011,125100,10020187000,29650,29650,29700,29600,4196
20231011,125000,9895804450,29700,29700,29700,29700,322
20231011,124900,9886241050,29700,29700,29700,29700,206
20231011,124800,9880122850,29700,29700,29700,29650,286
20231011,124700,9871630250,29650,29700,29700,29650,72
20231011,124600,9869493300,29700,29700,29700,29650,261
20231011,124500,9861742200,29700,29650,29700,29650,1202
20231011,124400,9826100050,29650,29700,29700,29650,436
20231011,124300,9813165100,29650,29700,29750,29650,1537
20231011,124200,9767525550,29700,29800,29800,29700,773
20231011,124100,9744561450,29800,29850,29850,29700,1981
20231011,124000,9685584350,29800,29800,29850,29800,240
20231011,123900,9678430000,29800,29850,29850,29800,123
20231011,123800,9674761100,29850,29800,29850,29800,219
20231011,123700,9668232600,29800,29850,29850,29800,719
20231011,123600,9646793750,29850,29850,29850,29850,294
20231011,123500,9638017850,29850,29850,29850,29800,75
20231011,123400,9635779150,29800,29850,29850,29800,1173
20231011,123300,9600765150,29850,29850,29900,29850,963
20231011,123200,9571999300,29850,29800,29950,29800,5842
20231011,123100,9397424600,29850,29800,29850,29800,2063
20231011,123000,9335930000,29800,29750,29800,29750,1778
20231011,122900,9283017150,29750,29750,29750,29750,62
20231011,122800,9281172650,29750,29700,29750,29700,800
20231011,122700,9257393350,29750,29750,29750,29700,277
20231011,122600,9249157600,29750,29750,29750,29700,223
20231011,122500,9242528450,29750,29700,29750,29700,424
20231011,122400,9229914500,29700,29750,29750,29700,742
20231011,122300,9207861350,29750,29750,29750,29700,664
20231011,122200,9188112400,29750,29750,29750,29700,715
20231011,122100,9166846050,29750,29750,29750,29700,355
20231011,122000,9156295450,29750,29700,29750,29700,2608
20231011,121900,9078829450,29700,29700,29700,29650,633
20231011,121800,9060029900,29700,29650,29700,29650,738
20231011,121700,9038136450,29650,29700,29700,29650,213
20231011,121600,9031811150,29700,29700,29700,29650,224
20231011,121500,9025166950,29700,29700,29700,29700,100
20231011,121400,9022196950,29700,29700,29700,29650,410
20231011,121300,9010030550,29700,29650,29700,29650,2882
20231011,121200,8924572550,29650,29700,29700,29650,1320
20231011,121100,8885429950,29700,29700,29700,29650,370
20231011,121000,8874448600,29700,29600,29700,29600,2554
20231011,120900,8798704500,29650,29600,29650,29600,590
20231011,120800,8781229250,29650,29650,29650,29600,121
20231011,120700,8777644100,29650,29650,29650,29650,591
20231011,120600,8760120950,29650,29750,29750,29650,5546
20231011,120500,8595444650,29750,29750,29750,29750,53
20231011,120400,8593867900,29700,29750,29750,29700,635
20231011,120300,8574986950,29750,29750,29750,29700,884
20231011,120200,8548688050,29700,29700,29750,29650,2958
20231011,120100,8460834650,29650,29650,29700,29600,2373
20231011,120000,8390465350,29650,29600,29650,29600,1182
20231011,115900,8355426900,29600,29650,29650,29600,410
20231011,115800,8343279600,29650,29600,29650,29600,227
20231011,115700,8336550600,29600,29600,29650,29600,115
20231011,115600,8333143800,29650,29650,29650,29600,1294
20231011,115500,8294777200,29650,29600,29650,29600,570
20231011,115400,8277894800,29650,29650,29650,29650,49
20231011,115300,8276441950,29650,29600,29650,29600,5855
20231011,115200,8103129750,29600,29600,29600,29550,214
20231011,115100,8096797100,29600,29600,29600,29600,113
20231011,115000,8093452300,29600,29600,29600,29600,366
20231011,114900,8082618700,29600,29600,29600,29600,255
20231011,114800,8075070700,29600,29600,29600,29550,179
20231011,114700,8069772450,29600,29550,29600,29550,1405
20231011,114600,8028236000,29550,29550,29600,29550,969
20231011,114500,7999592500,29600,29600,29600,29600,203
20231011,114400,7993583700,29600,29600,29600,29550,499
20231011,114300,7978835700,29600,29550,29600,29550,220
20231011,114200,7972327400,29550,29600,29600,29550,552
20231011,114100,7956009500,29550,29550,29600,29550,375
20231011,114000,7944918050,29600,29600,29600,29550,158
20231011,113900,7940246850,29600,29550,29600,29550,495
20231011,113800,7925615500,29550,29600,29650,29550,3223
20231011,113700,7830217550,29650,29650,29650,29650,244
20231011,113600,7822982950,29650,29650,29650,29600,207
20231011,113500,7816847050,29650,29600,29650,29600,3228
20231011,113400,7721272200,29600,29550,29600,29500,2803
20231011,113300,7638440350,29500,29500,29550,29500,169
20231011,113200,7633448100,29550,29500,29550,29500,2699
20231011,113100,7553827450,29500,29500,29500,29500,122
20231011,113000,7550228450,29500,29500,29500,29500,590
20231011,112900,7532823450,29500,29550,29550,29500,530
20231011,112800,7517183750,29550,29550,29550,29550,319
20231011,112700,7507757300,29550,29550,29550,29500,605
20231011,112600,7489897450,29550,29500,29550,29500,1422
20231011,112500,7447947050,29500,29500,29500,29500,318
20231011,112400,7438566050,29450,29550,29550,29450,3734
20231011,112300,7328409250,29500,29550,29550,29500,476
20231011,112200,7314344250,29550,29450,29550,29450,6980
20231011,112100,7108479300,29450,29350,29450,29350,1021
20231011,112000,7078456300,29400,29450,29450,29400,621
20231011,111900,7060180750,29450,29350,29450,29350,10305
20231011,111800,6757632550,29350,29350,29350,29350,72
20231011,111700,6755519350,29350,29350,29350,29350,105
20231011,111600,6752437600,29350,29350,29350,29300,471
20231011,111500,6738633950,29350,29350,29350,29350,33
20231011,111400,6737665400,29350,29350,29350,29300,139
20231011,111300,6733586100,29350,29350,29350,29300,157
20231011,111200,6728979200,29350,29300,29350,29300,526
20231011,111100,6713558650,29350,29350,29350,29300,1235
20231011,111000,6677315250,29350,29350,29350,29350,14
20231011,110900,6676904350,29350,29350,29350,29350,4
20231011,110800,6676786950,29350,29350,29350,29350,13
20231011,110700,6676405400,29350,29300,29350,29300,442
20231011,110600,6663450850,29300,29350,29350,29300,1111
20231011,110500,6630844000,29350,29300,29350,29300,34
20231011,110400,6629847650,29300,29350,29350,29300,474
20231011,110300,6615957850,29350,29350,29400,29350,355
20231011,110200,6605527750,29350,29350,29400,29350,2398
20231011,110100,6535145950,29350,29400,29400,29350,283
20231011,110000,6526829300,29400,29400,29400,29400,443
20231011,105900,6513805100,29400,29400,29450,29400,1899
20231011,105800,6457973900,29400,29400,29400,29350,579
20231011,105700,6440973450,29400,29400,29450,29400,1256
20231011,105600,6404047000,29350,29450,29450,29350,172
20231011,105500,6398990700,29350,29400,29450,29350,1148
20231011,105400,6365231050,29400,29350,29400,29350,757
20231011,105300,6343012050,29350,29300,29350,29300,1310
20231011,105200,6304614600,29300,29400,29400,29300,1791
20231011,105100,6252092750,29350,29350,29400,29350,256
20231011,105000,6244578900,29350,29300,29400,29300,4215
20231011,104900,6120882250,29300,29350,29400,29300,2363
20231011,104800,6051587500,29350,29350,29400,29350,707
20231011,104700,6030836250,29350,29400,29400,29350,1556
20231011,104600,5985127600,29400,29400,29400,29350,877
20231011,104500,5959349400,29400,29450,29450,29350,376
20231011,104400,5948307050,29450,29450,29500,29400,4241
20231011,104300,5823532150,29450,29450,29500,29450,584
20231011,104200,5806333000,29450,29450,29500,29450,854
20231011,104100,5781180500,29450,29450,29450,29400,6653
20231011,104000,5585265150,29400,29400,29450,29400,3146
20231011,103900,5492768450,29400,29400,29400,29400,1183
20231011,103800,5457988250,29400,29300,29400,29300,4642
20231011,103700,5321639850,29300,29300,29300,29250,953
20231011,103600,5293736750,29300,29350,29350,29300,1880
20231011,103500,5238651250,29350,29350,29350,29300,329
20231011,103400,5228995200,29350,29350,29350,29300,2996
20231011,103300,5141065050,29350,29400,29400,29350,214
20231011,103200,5134774000,29350,29350,29400,29350,845
20231011,103100,5109938000,29400,29300,29400,29300,1259
20231011,103000,5072995550,29300,29250,29350,29250,8975
20231011,102900,4809891700,29250,29250,29250,29250,2080
20231011,102800,4749051700,29200,29250,29250,29200,418
20231011,102700,4736836100,29250,29250,29250,29250,355
20231011,102600,4726452350,29300,29250,29300,29250,815
20231011,102500,4702611500,29250,29250,29300,29250,450
20231011,102400,4689443150,29300,29250,29300,29250,219
20231011,102300,4683037350,29300,29300,29300,29250,799
20231011,102200,4659655850,29250,29200,29250,29200,3670
20231011,102100,4552366200,29150,29150,29200,29150,476
20231011,102000,4538490750,29150,29100,29150,29100,6819
20231011,101900,4339800650,29100,29050,29100,29050,940
20231011,101800,4312493050,29050,29050,29050,29050,408
20231011,101700,4300640650,29050,29100,29100,29050,2245
20231011,101600,4235423300,29100,29050,29100,29050,55
20231011,101500,4233824750,29050,28950,29050,28950,3665
20231011,101400,4127477200,28950,29000,29000,28950,1817
20231011,101300,4074848450,29000,28950,29000,28950,630
20231011,101200,4056594150,28950,29050,29050,28950,1261
20231011,101100,4020029450,29050,29050,29050,29050,2
20231011,101000,4019971350,29000,29000,29050,29000,43
20231011,100900,4018723300,29000,29000,29000,29000,130
20231011,100800,4014953300,29000,29000,29000,29000,504
20231011,100700,4000337300,29000,29000,29050,29000,1289
20231011,100600,3962956000,28950,29000,29000,28950,271
20231011,100500,3955097050,29000,29000,29000,29000,1069
20231011,100400,3924096050,29000,29000,29000,28950,976
20231011,100300,3895792350,28950,28900,29000,28900,1204
20231011,100200,3860931700,28950,28950,29000,28900,3732
20231011,100100,3753007300,29000,29000,29000,28950,2868
20231011,100000,3669954850,29000,29050,29100,29000,2272
20231011,095900,3604058050,29050,29050,29050,29050,606
20231011,095800,3586453750,29050,29100,29100,29050,1073
20231011,095700,3555265700,29050,29150,29150,29050,1427
20231011,095600,3513795400,29100,29150,29150,29100,1232
20231011,095500,3477943850,29150,29150,29150,29100,594
20231011,095400,3460649150,29150,29050,29150,29050,853
20231011,095300,3435850800,29150,29100,29150,29050,2233
20231011,095200,3370780950,29100,29100,29100,29100,1076
20231011,095100,3339469350,29100,29050,29100,29050,1941
20231011,095000,3282991750,29100,29150,29150,29100,4241
20231011,094900,3159573300,29100,29200,29200,29100,2149
20231011,094800,3096929300,29200,29200,29200,29150,457
20231011,094700,3083584950,29200,29200,29200,29150,358
20231011,094600,3073139100,29200,29200,29200,29200,117
20231011,094500,3069722700,29200,29100,29300,29100,7378
20231011,094400,2854441900,29100,29100,29100,29100,294
20231011,094300,2845886500,29100,29100,29100,29050,323
20231011,094200,2836500100,29050,29100,29100,29050,527
20231011,094100,2821181100,29100,29100,29100,29100,139
20231011,094000,2817136200,29100,29150,29150,29100,1637
20231011,093900,2769488700,29150,29100,29200,29100,2316
20231011,093800,2702027950,29150,29150,29150,29100,1339
20231011,093700,2663047300,29100,29150,29150,29100,562
20231011,093600,2646692850,29150,29000,29150,29000,2853
20231011,093500,2563777850,29000,29050,29100,29000,1174
20231011,093400,2529673150,29100,29100,29100,29100,20
20231011,093300,2529091150,29100,29000,29100,28950,5725
20231011,093200,2363015100,29000,29000,29000,28950,179
20231011,093100,2357829050,29000,28950,29000,28950,75
20231011,093000,2355655150,28950,29000,29000,28900,2365
20231011,092900,2287223200,28950,28950,29000,28950,1782
20231011,092800,2235631300,28950,28950,28950,28900,1849
20231011,092700,2182167400,28950,28900,28950,28900,2396
20231011,092600,2112828400,28950,28950,28950,28950,864
20231011,092500,2087815600,28950,28900,28950,28900,812
20231011,092400,2064340250,28950,28900,28950,28850,676
20231011,092300,2044807150,28950,28900,28950,28850,3232
20231011,092200,1951420650,28900,29000,29000,28850,3892
20231011,092100,1838783900,29050,29000,29050,29000,83
20231011,092000,1836374200,29000,29050,29100,29000,1337
20231011,091900,1797536250,29050,29100,29100,29050,1118
20231011,091800,1765054300,29100,29100,29150,29050,2180
20231011,091700,1701590950,29050,29100,29150,29050,1564
20231011,091600,1656068900,29050,29200,29200,29050,11481
20231011,091500,1321734900,29200,29200,29300,29200,4462
20231011,091400,1191297400,29200,29100,29250,29100,9535
20231011,091300,913300850,29100,29050,29100,29050,599
20231011,091200,895884650,29100,29050,29100,29050,490
20231011,091100,881637650,29100,29000,29100,28950,4139
20231011,091000,761556250,29000,28950,29000,28950,1137
20231011,090900,728633800,28950,28950,29000,28950,1085
20231011,090800,697209550,28950,29050,29100,28950,2778
20231011,090700,616541100,29100,29000,29100,28950,6601
20231011,090600,424658250,29000,28950,29000,28900,2100
20231011,090500,363850450,29050,29100,29100,29000,1536
20231011,090400,319250600,29050,29100,29200,29000,1616
20231011,090300,272211900,29100,29000,29200,29000,4154
20231011,090200,151439050,29050,29000,29050,28900,823
20231011,090100,127611600,29000,29100,29100,28850,782
20231011,090000,104986950,29100,28950,29150,28950,3613