stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191700,27973926750,29600,29600,29600,29600,224372
20231012,191600,27973926750,29600,29600,29600,29600,0
20231012,191500,27973926750,29600,29600,29600,29600,0
20231012,191400,27973926750,29600,29600,29600,29600,0
20231012,191300,27973926750,29600,29600,29600,29600,0
20231012,191200,27973926750,29600,29600,29600,29600,0
20231012,191100,27973926750,29600,29600,29600,29600,0
20231012,191000,27973926750,29600,29600,29600,29600,0
20231012,190900,27973926750,29600,29600,29600,29600,0
20231012,190800,27973926750,29600,29600,29600,29600,0
20231012,190700,27973926750,29600,29600,29600,29600,0
20231012,190600,27973926750,29600,29600,29600,29600,0
20231012,190500,27973926750,29600,29600,29600,29600,0
20231012,190400,27973926750,29600,29600,29600,29600,0
20231012,190300,27973926750,29600,29600,29600,29600,0
20231012,190200,27973926750,29600,29600,29600,29600,0
20231012,190100,27973926750,29600,29600,29600,29600,0
20231012,190000,27973926750,29600,29600,29600,29600,0
20231012,185900,27973926750,29600,29600,29600,29600,0
20231012,185800,27973926750,29600,29600,29600,29600,0
20231012,185700,27973926750,29600,29600,29600,29600,0
20231012,185600,27973926750,29600,29600,29600,29600,0
20231012,185500,27973926750,29600,29600,29600,29600,0
20231012,185400,27973926750,29600,29600,29600,29600,0
20231012,185300,27973926750,29600,29600,29600,29600,0
20231012,185200,27973926750,29600,29600,29600,29600,0
20231012,185100,27973926750,29600,29600,29600,29600,0
20231012,185000,27973926750,29600,29600,29600,29600,0
20231012,184900,27973926750,29600,29600,29600,29600,0
20231012,184800,27973926750,29600,29600,29600,29600,0
20231012,184700,27973926750,29600,29600,29600,29600,224372
20231012,184600,27973926750,29600,29600,29600,29600,0
20231012,184500,27973926750,29600,29600,29600,29600,0
20231012,184400,27973926750,29600,29600,29600,29600,0
20231012,184300,27973926750,29600,29600,29600,29600,0
20231012,184200,27973926750,29600,29600,29600,29600,0
20231012,184100,27973926750,29600,29600,29600,29600,0
20231012,184000,27973926750,29600,29600,29600,29600,0
20231012,183900,27973926750,29600,29600,29600,29600,0
20231012,183800,27973926750,29600,29600,29600,29600,0
20231012,183700,27973926750,29600,29600,29600,29600,0
20231012,183600,27973926750,29600,29600,29600,29600,0
20231012,183500,27973926750,29600,29600,29600,29600,0
20231012,183400,27973926750,29600,29600,29600,29600,0
20231012,183300,27973926750,29600,29600,29600,29600,0
20231012,183200,27973926750,29600,29600,29600,29600,0
20231012,183100,27973926750,29600,29600,29600,29600,0
20231012,183000,27973926750,29600,29600,29600,29600,0
20231012,182900,27973926750,29600,29600,29600,29600,0
20231012,182800,27973926750,29600,29600,29600,29600,0
20231012,182700,27973926750,29600,29600,29600,29600,0
20231012,182600,27973926750,29600,29600,29600,29600,0
20231012,182500,27973926750,29600,29600,29600,29600,0
20231012,182400,27973926750,29600,29600,29600,29600,0
20231012,182300,27973926750,29600,29600,29600,29600,0
20231012,182200,27973926750,29600,29600,29600,29600,0
20231012,182100,27973926750,29600,29600,29600,29600,0
20231012,182000,27973926750,29600,29600,29600,29600,0
20231012,181900,27973926750,29600,29600,29600,29600,0
20231012,181800,27973926750,29600,29600,29600,29600,0
20231012,181700,27973926750,29600,29600,29600,29600,224372
20231012,181600,27973926750,29600,29600,29600,29600,0
20231012,181500,27973926750,29600,29600,29600,29600,0
20231012,181400,27973926750,29600,29600,29600,29600,0
20231012,181300,27973926750,29600,29600,29600,29600,0
20231012,181200,27973926750,29600,29600,29600,29600,0
20231012,181100,27973926750,29600,29600,29600,29600,0
20231012,181000,27973926750,29600,29600,29600,29600,0
20231012,180900,27973926750,29600,29600,29600,29600,0
20231012,180800,27973926750,29600,29600,29600,29600,0
20231012,180700,27973926750,29600,29600,29600,29600,0
20231012,180600,27973926750,29600,29600,29600,29600,0
20231012,180500,27973926750,29600,29600,29600,29600,0
20231012,180400,27973926750,29600,29600,29600,29600,0
20231012,180300,27973926750,29600,29600,29600,29600,0
20231012,180200,27973926750,29600,29600,29600,29600,0
20231012,180100,27973926750,29600,29600,29600,29600,0
20231012,180000,27973926750,29600,29600,29600,29600,0
20231012,175900,27973926750,29600,29600,29600,29600,0
20231012,175800,27973926750,29600,29600,29600,29600,0
20231012,175700,27973926750,29600,29600,29600,29600,0
20231012,175600,27973926750,29600,29600,29600,29600,0
20231012,175500,27973926750,29600,29600,29600,29600,0
20231012,175400,27973926750,29600,29600,29600,29600,0
20231012,175300,27973926750,29600,29600,29600,29600,0
20231012,175200,27973926750,29600,29600,29600,29600,0
20231012,175100,27973926750,29600,29600,29600,29600,0
20231012,175000,27973926750,29600,29600,29600,29600,0
20231012,174900,27973926750,29600,29600,29600,29600,0
20231012,174800,27973926750,29600,29600,29600,29600,0
20231012,174700,27973926750,29600,29600,29600,29600,224372
20231012,174600,27973926750,29600,29600,29600,29600,0
20231012,174500,27973926750,29600,29600,29600,29600,0
20231012,174400,27973926750,29600,29600,29600,29600,0
20231012,174300,27973926750,29600,29600,29600,29600,0
20231012,174200,27973926750,29600,29600,29600,29600,0
20231012,174100,27973926750,29600,29600,29600,29600,0
20231012,174000,27973926750,29600,29600,29600,29600,0
20231012,173900,27973926750,29600,29600,29600,29600,0
20231012,173800,27973926750,29600,29600,29600,29600,0
20231012,173700,27973926750,29600,29600,29600,29600,0
20231012,173600,27973926750,29600,29600,29600,29600,0
20231012,173500,27973926750,29600,29600,29600,29600,0
20231012,173400,27973926750,29600,29600,29600,29600,0
20231012,173300,27973926750,29600,29600,29600,29600,0
20231012,173200,27973926750,29600,29600,29600,29600,0
20231012,173100,27973926750,29600,29600,29600,29600,0
20231012,173000,27973926750,29600,29600,29600,29600,0
20231012,172900,27973926750,29600,29600,29600,29600,0
20231012,172800,27973926750,29600,29600,29600,29600,0
20231012,172700,27973926750,29600,29600,29600,29600,0
20231012,172600,27973926750,29600,29600,29600,29600,0
20231012,172500,27973926750,29600,29600,29600,29600,0
20231012,172400,27973926750,29600,29600,29600,29600,0
20231012,172300,27973926750,29600,29600,29600,29600,0
20231012,172200,27973926750,29600,29600,29600,29600,0
20231012,172100,27973926750,29600,29600,29600,29600,0
20231012,172000,27973926750,29600,29600,29600,29600,0
20231012,171900,27973926750,29600,29600,29600,29600,0
20231012,171800,27973926750,29600,29600,29600,29600,0
20231012,171700,27973926750,29600,29600,29600,29600,224372
20231012,171600,27973926750,29600,29600,29600,29600,0
20231012,171500,27973926750,29600,29600,29600,29600,0
20231012,171400,27973926750,29600,29600,29600,29600,0
20231012,171300,27973926750,29600,29600,29600,29600,0
20231012,171200,27973926750,29600,29600,29600,29600,0
20231012,171100,27973926750,29600,29600,29600,29600,0
20231012,171000,27973926750,29600,29600,29600,29600,0
20231012,170900,27973926750,29600,29600,29600,29600,0
20231012,170800,27973926750,29600,29600,29600,29600,0
20231012,170700,27973926750,29600,29600,29600,29600,0
20231012,170600,27973926750,29600,29600,29600,29600,0
20231012,170500,27973926750,29600,29600,29600,29600,0
20231012,170400,27973926750,29600,29600,29600,29600,0
20231012,170300,27973926750,29600,29600,29600,29600,0
20231012,170200,27973926750,29600,29600,29600,29600,0
20231012,170100,27973926750,29600,29600,29600,29600,0
20231012,170000,27973926750,29600,29600,29600,29600,0
20231012,165900,27973926750,29600,29600,29600,29600,0
20231012,165800,27973926750,29600,29600,29600,29600,0
20231012,165700,27973926750,29600,29600,29600,29600,0
20231012,165600,27973926750,29600,29600,29600,29600,0
20231012,165500,27973926750,29600,29600,29600,29600,0
20231012,165400,27973926750,29600,29600,29600,29600,0
20231012,165300,27973926750,29600,29600,29600,29600,0
20231012,165200,27973926750,29600,29600,29600,29600,0
20231012,165100,27973926750,29600,29600,29600,29600,0
20231012,165000,27973926750,29600,29600,29600,29600,0
20231012,164900,27973926750,29600,29600,29600,29600,0
20231012,164800,27973926750,29600,29600,29600,29600,0
20231012,164700,27973926750,29600,29600,29600,29600,224372
20231012,164600,27973926750,29600,29600,29600,29600,0
20231012,164500,27973926750,29600,29600,29600,29600,0
20231012,164400,27973926750,29600,29600,29600,29600,0
20231012,164300,27973926750,29600,29600,29600,29600,0
20231012,164200,27973926750,29600,29600,29600,29600,0
20231012,164100,27973926750,29600,29600,29600,29600,0
20231012,164000,27973926750,29600,29600,29600,29600,0
20231012,163900,27973926750,29600,29600,29600,29600,0
20231012,163800,27973926750,29600,29600,29600,29600,0
20231012,163700,27973926750,29600,29600,29600,29600,0
20231012,163600,27973926750,29600,29600,29600,29600,0
20231012,163500,27973926750,29600,29600,29600,29600,0
20231012,163400,27973926750,29600,29600,29600,29600,0
20231012,163300,27973926750,29600,29600,29600,29600,0
20231012,163200,27973926750,29600,29600,29600,29600,0
20231012,163100,27973926750,29600,29600,29600,29600,0
20231012,163000,27973926750,29600,29600,29600,29600,0
20231012,162900,27973926750,29600,29600,29600,29600,0
20231012,162800,27973926750,29600,29600,29600,29600,0
20231012,162700,27973926750,29600,29600,29600,29600,0
20231012,162600,27973926750,29600,29600,29600,29600,0
20231012,162500,27973926750,29600,29600,29600,29600,0
20231012,162400,27973926750,29600,29600,29600,29600,0
20231012,162300,27973926750,29600,29600,29600,29600,0
20231012,162200,27973926750,29600,29600,29600,29600,0
20231012,162100,27973926750,29600,29600,29600,29600,0
20231012,162000,27973926750,29600,29600,29600,29600,0
20231012,161900,27973926750,29600,29600,29600,29600,0
20231012,161800,27973926750,29600,29600,29600,29600,0
20231012,161700,27973926750,29600,29600,29600,29600,224372
20231012,161600,27973926750,29600,29600,29600,29600,0
20231012,161500,27973926750,29600,29600,29600,29600,0
20231012,161400,27973926750,29600,29600,29600,29600,0
20231012,161300,27973926750,29600,29600,29600,29600,0
20231012,161200,27973926750,29600,29600,29600,29600,0
20231012,161100,27973926750,29600,29600,29600,29600,0
20231012,161000,27973926750,29600,29600,29600,29600,0
20231012,160900,27973926750,29600,29600,29600,29600,0
20231012,160800,27973926750,29600,29600,29600,29600,0
20231012,160700,27973926750,29600,29600,29600,29600,0
20231012,160600,27973926750,29600,29600,29600,29600,0
20231012,160500,27973926750,29600,29600,29600,29600,0
20231012,160400,27973926750,29600,29600,29600,29600,0
20231012,160300,27973926750,29600,29600,29600,29600,0
20231012,160200,27973926750,29600,29600,29600,29600,0
20231012,160100,27973926750,29600,29600,29600,29600,0
20231012,160000,27973926750,29600,29600,29600,29600,0
20231012,155900,27973926750,29600,29600,29600,29600,0
20231012,155800,27973926750,29600,29600,29600,29600,0
20231012,155700,27973926750,29600,29600,29600,29600,0
20231012,155600,27973926750,29600,29600,29600,29600,0
20231012,155500,27973926750,29600,29600,29600,29600,0
20231012,155400,27973926750,29600,29600,29600,29600,0
20231012,155300,27973926750,29600,29600,29600,29600,0
20231012,155200,27973926750,29600,29600,29600,29600,0
20231012,155100,27973926750,29600,29600,29600,29600,0
20231012,155000,27973926750,29600,29600,29600,29600,0
20231012,154900,27973926750,29600,29600,29600,29600,0
20231012,154800,27973926750,29600,29600,29600,29600,0
20231012,154700,27973926750,29600,29600,29600,29600,224372
20231012,154600,27973926750,29600,29600,29600,29600,0
20231012,154500,27973926750,29600,29600,29600,29600,0
20231012,154400,27973926750,29600,29600,29600,29600,0
20231012,154300,27973926750,29600,29600,29600,29600,0
20231012,154200,27973926750,29600,29600,29600,29600,0
20231012,154100,27973926750,29600,29600,29600,29600,0
20231012,154000,27973926750,29600,29600,29600,29600,0
20231012,153900,27973926750,29600,29600,29600,29600,0
20231012,153800,27973926750,29600,29600,29600,29600,0
20231012,153700,27973926750,29600,29600,29600,29600,0
20231012,153600,27973926750,29600,29600,29600,29600,0
20231012,153500,27973926750,29600,29600,29600,29600,0
20231012,153400,27973926750,29600,29600,29600,29600,0
20231012,153300,27973926750,29600,29600,29600,29600,0
20231012,153200,27973926750,29600,29600,29600,29600,0
20231012,153100,27973926750,29600,29600,29600,29600,0
20231012,153000,27973926750,29600,29600,29600,29600,224372
20231012,152900,21332515550,29550,29550,29550,29550,0
20231012,152800,21332515550,29550,29550,29550,29550,0
20231012,152700,21332515550,29550,29550,29550,29550,0
20231012,152600,21332515550,29550,29550,29550,29550,0
20231012,152500,21332515550,29550,29550,29550,29550,0
20231012,152400,21332515550,29550,29550,29550,29550,0
20231012,152300,21332515550,29550,29550,29550,29550,0
20231012,152200,21332515550,29550,29550,29550,29550,0
20231012,152100,21332515550,29550,29550,29550,29550,0
20231012,152000,21332515550,29550,29550,29550,29550,0
20231012,151900,21332515550,29550,29500,29600,29450,11561
20231012,151800,20990916700,29500,29350,29500,29350,4704
20231012,151700,20852448850,29350,29450,29450,29350,3092
20231012,151600,20761567950,29450,29450,29500,29450,2613
20231012,151500,20684581300,29450,29500,29550,29450,2459
20231012,151400,20612040850,29500,29550,29550,29500,1573
20231012,151300,20565574200,29550,29500,29550,29500,1827
20231012,151200,20511641600,29500,29500,29550,29500,2769
20231012,151100,20429935150,29500,29550,29550,29500,2262
20231012,151000,20363122550,29550,29550,29550,29500,490
20231012,150900,20348650150,29550,29550,29550,29500,531
20231012,150800,20332967450,29500,29500,29550,29500,284
20231012,150700,20324579250,29550,29500,29550,29500,3311
20231012,150600,20226741500,29500,29500,29550,29500,859
20231012,150500,20201400550,29550,29500,29550,29500,174
20231012,150400,20196265000,29550,29500,29550,29500,97
20231012,150300,20193400200,29550,29550,29550,29500,201
20231012,150200,20187463650,29550,29500,29550,29500,1035
20231012,150100,20156880350,29500,29550,29550,29500,440
20231012,150000,20143886100,29550,29550,29550,29500,447
20231012,145900,20130679600,29550,29550,29550,29500,928
20231012,145800,20103264750,29500,29500,29550,29500,1478
20231012,145700,20059601950,29550,29550,29550,29500,761
20231012,145600,20037121000,29500,29500,29550,29500,401
20231012,145500,20025285450,29500,29500,29550,29500,1351
20231012,145400,19985412850,29550,29550,29550,29500,1830
20231012,145300,19931365600,29500,29550,29550,29500,546
20231012,145200,19915233200,29550,29550,29600,29500,1237
20231012,145100,19878691250,29550,29500,29600,29500,2516
20231012,145000,19804346100,29500,29600,29600,29500,2506
20231012,144900,19730294300,29600,29600,29600,29550,899
20231012,144800,19703706900,29600,29650,29650,29550,3465
20231012,144700,19601129000,29650,29600,29650,29600,1491
20231012,144600,19556985250,29600,29650,29650,29600,777
20231012,144500,19533966300,29650,29650,29650,29600,661
20231012,144400,19514368950,29650,29650,29700,29600,6793
20231012,144300,19312926850,29600,29600,29650,29600,453
20231012,144200,19299511700,29650,29600,29650,29600,835
20231012,144100,19274765300,29600,29650,29650,29600,1572
20231012,144000,19228168300,29650,29650,29650,29600,651
20231012,143900,19208867300,29600,29650,29650,29600,1526
20231012,143800,19163685450,29650,29600,29650,29600,524
20231012,143700,19148150050,29600,29650,29650,29600,755
20231012,143600,19125782250,29600,29600,29650,29600,2168
20231012,143500,19061532800,29650,29600,29650,29600,396
20231012,143400,19049792900,29650,29650,29650,29600,271
20231012,143300,19041763000,29650,29650,29700,29600,5497
20231012,143200,18878789950,29650,29650,29700,29650,345
20231012,143100,18868544650,29700,29650,29700,29650,467
20231012,143000,18854676350,29700,29650,29700,29650,502
20231012,142900,18839788500,29650,29700,29700,29650,271
20231012,142800,18831741000,29700,29700,29700,29650,489
20231012,142700,18817224350,29700,29750,29750,29650,1654
20231012,142600,18768085750,29700,29750,29750,29700,1061
20231012,142500,18736569800,29750,29750,29750,29700,432
20231012,142400,18723725100,29700,29700,29750,29700,462
20231012,142300,18709996100,29700,29700,29750,29650,1206
20231012,142200,18674159300,29650,29700,29700,29650,1878
20231012,142100,18618385900,29700,29650,29700,29650,358
20231012,142000,18607755250,29650,29700,29700,29650,862
20231012,141900,18582154800,29700,29700,29700,29650,683
20231012,141800,18561872450,29650,29700,29700,29650,200
20231012,141700,18555935700,29700,29650,29700,29600,2760
20231012,141600,18474123200,29600,29600,29650,29600,539
20231012,141500,18458149700,29600,29650,29650,29600,641
20231012,141400,18439158050,29650,29650,29650,29600,3139
20231012,141300,18346086900,29650,29600,29650,29600,1220
20231012,141200,18309914200,29650,29600,29650,29550,2336
20231012,141100,18240762050,29550,29550,29600,29550,1506
20231012,141000,18196187500,29550,29550,29600,29550,696
20231012,140900,18175602250,29550,29650,29650,29550,1215
20231012,140800,18139592900,29600,29600,29650,29550,2127
20231012,140700,18076657950,29600,29600,29650,29600,4293
20231012,140600,17949583900,29650,29600,29650,29600,658
20231012,140500,17930087800,29650,29700,29700,29600,2741
20231012,140400,17848809950,29650,29600,29700,29600,1806
20231012,140300,17795250200,29650,29700,29700,29650,1647
20231012,140200,17746409100,29700,29750,29750,29700,1181
20231012,140100,17711320250,29750,29700,29750,29700,622
20231012,140000,17692829600,29650,29800,29850,29650,2378
20231012,135900,17622012150,29800,29800,29850,29750,6512
20231012,135800,17427950150,29800,29850,29850,29800,2894
20231012,135700,17341583950,29850,29850,29850,29800,1834
20231012,135600,17286853700,29850,29850,29850,29800,2234
20231012,135500,17220171650,29850,29800,29850,29800,2576
20231012,135400,17143312000,29800,29800,29850,29800,2111
20231012,135300,17080355650,29800,29800,29800,29750,2547
20231012,135200,17004455350,29800,29800,29800,29750,1456
20231012,135100,16961074700,29750,29750,29800,29750,1030
20231012,135000,16930399250,29750,29800,29800,29750,1372
20231012,134900,16889518000,29800,29800,29800,29750,1279
20231012,134800,16851406850,29800,29750,29800,29750,1771
20231012,134700,16798643300,29750,29850,29850,29750,2683
20231012,134600,16718659400,29850,29850,29850,29800,1535
20231012,134500,16672840300,29850,29850,29850,29800,2482
20231012,134400,16598753500,29850,29850,29850,29800,5509
20231012,134300,16434364900,29800,29800,29800,29750,5547
20231012,134200,16269067300,29750,29750,29800,29750,743
20231012,134100,16246927700,29750,29800,29800,29750,948
20231012,134000,16218683550,29800,29800,29800,29750,2159
20231012,133900,16154345400,29750,29800,29800,29750,1800
20231012,133800,16100710800,29800,29800,29800,29750,2404
20231012,133700,16029125750,29800,29750,29800,29750,1680
20231012,133600,15979070300,29750,29800,29850,29750,3561
20231012,133500,15872958700,29800,29800,29850,29800,1662
20231012,133400,15823367050,29800,29750,29800,29750,2301
20231012,133300,15754800450,29800,29750,29800,29750,1912
20231012,133200,15697896350,29750,29750,29800,29750,4073
20231012,133100,15576697150,29750,29800,29800,29750,1460
20231012,133000,15533195500,29800,29800,29800,29750,2596
20231012,132900,15455910100,29800,29800,29850,29750,4281
20231012,132800,15328334000,29800,29750,29800,29750,793
20231012,132700,15304712000,29800,29750,29800,29750,3157
20231012,132600,15210694600,29750,29700,29800,29700,9422
20231012,132500,14929977000,29750,29800,29800,29750,4865
20231012,132400,14785178500,29750,29750,29800,29700,2776
20231012,132300,14702602650,29750,29700,29750,29700,1944
20231012,132200,14644789400,29700,29700,29750,29700,1931
20231012,132100,14587410250,29700,29700,29700,29650,2618
20231012,132000,14509680350,29700,29700,29700,29650,2325
20231012,131900,14440637100,29650,29700,29700,29650,772
20231012,131800,14417724650,29700,29650,29700,29650,1028
20231012,131700,14387197700,29700,29700,29700,29650,714
20231012,131600,14365997050,29700,29650,29700,29650,2020
20231012,131500,14306006200,29700,29600,29700,29600,5294
20231012,131400,14148931850,29600,29650,29650,29600,1798
20231012,131300,14095692400,29650,29600,29650,29550,5782
20231012,131200,13924628950,29600,29650,29650,29500,3985
20231012,131100,13806730300,29600,29550,29600,29500,4717
20231012,131000,13667316350,29500,29500,29550,29500,11007
20231012,130900,13342397100,29550,29550,29550,29500,666
20231012,130800,13322732650,29500,29550,29550,29500,1491
20231012,130700,13278692200,29550,29550,29550,29500,2358
20231012,130600,13209013500,29500,29550,29550,29500,3662
20231012,130500,13100809550,29550,29400,29550,29400,8154
20231012,130400,12860439150,29350,29400,29400,29350,2314
20231012,130300,12792434200,29400,29350,29400,29300,4621
20231012,130200,12656791750,29350,29300,29350,29300,1245
20231012,130100,12620282700,29300,29300,29300,29250,5580
20231012,130000,12456808200,29250,29200,29300,29200,3864
20231012,125900,12343783900,29250,29200,29250,29200,1151
20231012,125800,12310129050,29250,29200,29250,29200,2443
20231012,125700,12238679900,29200,29250,29250,29200,4362
20231012,125600,12111095150,29250,29200,29250,29200,1158
20231012,125500,12077232550,29200,29300,29300,29200,614
20231012,125400,12059273050,29300,29250,29300,29250,582
20231012,125300,12042241250,29250,29250,29300,29250,752
20231012,125200,12020238500,29300,29250,29300,29250,687
20231012,125100,12000121650,29250,29250,29300,29250,244
20231012,125000,11992973650,29300,29250,29300,29250,340
20231012,124900,11983025650,29300,29300,29300,29250,633
20231012,124800,11964493550,29300,29250,29300,29250,2016
20231012,124700,11905458850,29250,29250,29300,29250,457
20231012,124600,11892084850,29250,29250,29300,29250,30
20231012,124500,11891206850,29300,29250,29300,29250,1037
20231012,124400,11860856300,29250,29350,29350,29250,1220
20231012,124300,11825112850,29300,29300,29350,29300,934
20231012,124200,11797739900,29300,29300,29350,29300,483
20231012,124100,11783582750,29350,29200,29350,29200,4469
20231012,124000,11652794000,29200,29200,29250,29200,530
20231012,123900,11637296250,29200,29250,29250,29200,614
20231012,123800,11619360650,29200,29200,29250,29200,486
20231012,123700,11605160300,29250,29200,29250,29200,831
20231012,123600,11580862100,29250,29200,29250,29200,317
20231012,123500,11571590550,29200,29200,29250,29200,559
20231012,123400,11555260950,29200,29250,29250,29200,223
20231012,123300,11548738950,29200,29250,29250,29200,272
20231012,123200,11540786000,29250,29200,29250,29200,187
20231012,123100,11535317450,29250,29200,29250,29200,548
20231012,123000,11519301250,29200,29250,29250,29200,288
20231012,122900,11510881800,29200,29200,29250,29200,491
20231012,122800,11496535500,29200,29200,29250,29200,543
20231012,122700,11480664350,29200,29200,29250,29200,212
20231012,122600,11474465250,29200,29250,29250,29200,328
20231012,122500,11464877000,29250,29200,29250,29200,881
20231012,122400,11439122550,29200,29250,29250,29200,126
20231012,122300,11435440300,29250,29200,29250,29200,688
20231012,122200,11415341300,29200,29200,29250,29200,524
20231012,122100,11400023600,29200,29250,29250,29200,1791
20231012,122000,11347703550,29250,29200,29250,29200,691
20231012,121900,11327506750,29250,29300,29300,29200,4137
20231012,121800,11206497650,29300,29300,29300,29250,676
20231012,121700,11186706350,29300,29300,29300,29250,209
20231012,121600,11180582950,29300,29300,29300,29250,625
20231012,121500,11162278400,29300,29300,29300,29250,1031
20231012,121400,11132079700,29250,29250,29300,29250,2620
20231012,121300,11055416850,29250,29300,29300,29250,343
20231012,121200,11045367300,29250,29300,29400,29250,784
20231012,121100,11022408950,29250,29300,29300,29250,128
20231012,121000,11018662050,29300,29300,29400,29250,1206
20231012,120900,10983327450,29300,29300,29350,29250,1673
20231012,120800,10934299850,29350,29300,29350,29300,894
20231012,120700,10908084400,29300,29350,29350,29300,410
20231012,120600,10896064100,29300,29300,29400,29300,423
20231012,120500,10883644300,29300,29350,29350,29300,346
20231012,120400,10873499350,29350,29350,29350,29300,455
20231012,120300,10860149450,29350,29300,29400,29300,1033
20231012,120200,10829882250,29300,29250,29400,29250,1366
20231012,120100,10789836500,29300,29300,29300,29250,398
20231012,120000,10778178050,29300,29250,29400,29250,817
20231012,115900,10754223650,29250,29250,29350,29250,593
20231012,115800,10736844800,29350,29250,29350,29250,823
20231012,115700,10712734100,29300,29250,29300,29250,480
20231012,115600,10698682600,29250,29250,29350,29250,391
20231012,115500,10687226600,29300,29250,29350,29250,1129
20231012,115400,10654182350,29300,29300,29350,29300,232
20231012,115300,10647382700,29300,29300,29400,29250,1293
20231012,115200,10609432200,29300,29250,29300,29250,610
20231012,115100,10591574450,29300,29300,29350,29300,2930
20231012,115000,10505718450,29300,29350,29350,29300,444
20231012,114900,10492709200,29350,29400,29400,29300,3013
20231012,114800,10404294600,29350,29350,29400,29300,1575
20231012,114700,10358061650,29350,29350,29450,29350,1710
20231012,114600,10307825200,29350,29400,29400,29350,2109
20231012,114500,10245916100,29350,29400,29450,29350,565
20231012,114400,10229300700,29400,29400,29500,29400,1243
20231012,114300,10192704950,29400,29400,29500,29400,1240
20231012,114200,10156224350,29400,29400,29450,29400,479
20231012,114100,10142134350,29400,29400,29450,29400,572
20231012,114000,10125316150,29450,29400,29450,29400,765
20231012,113900,10102797600,29500,29400,29500,29400,623
20231012,113800,10084458050,29400,29400,29450,29400,791
20231012,113700,10061187800,29400,29500,29500,29400,710
20231012,113600,10040306400,29500,29450,29500,29400,873
20231012,113500,10014605250,29450,29450,29500,29400,676
20231012,113400,9994693900,29450,29450,29500,29400,805
20231012,113300,9970990750,29400,29400,29550,29400,459
20231012,113200,9957461500,29450,29400,29600,29400,843
20231012,113100,9932622250,29450,29400,29500,29350,616
20231012,113000,9914475350,29400,29350,29500,29350,989
20231012,112900,9885400100,29400,29400,29500,29350,406
20231012,112800,9873450400,29400,29400,29500,29400,940
20231012,112700,9845797800,29400,29450,29500,29400,670
20231012,112600,9826062100,29450,29400,29450,29400,1206
20231012,112500,9790596600,29450,29400,29550,29400,507
20231012,112400,9775658150,29400,29450,29550,29400,984
20231012,112300,9746699600,29450,29400,29450,29400,431
20231012,112200,9734013400,29450,29450,29450,29400,355
20231012,112100,9723559300,29400,29400,29550,29400,874
20231012,112000,9697831750,29400,29350,29550,29350,978
20231012,111900,9669059000,29400,29350,29550,29350,455
20231012,111800,9655684050,29400,29400,29450,29350,593
20231012,111700,9638249300,29400,29400,29450,29350,783
20231012,111600,9615219750,29450,29400,29450,29400,690
20231012,111500,9594920700,29400,29350,29450,29350,1642
20231012,111400,9546712800,29400,29500,29550,29350,15060
20231012,111300,9103026100,29500,29500,29550,29500,834
20231012,111200,9078403800,29500,29450,29500,29400,3373
20231012,111100,8978993050,29500,29450,29500,29450,1696
20231012,111000,8929041950,29500,29500,29500,29450,1471
20231012,110900,8885658050,29500,29500,29550,29500,2276
20231012,110800,8818494450,29550,29550,29600,29550,916
20231012,110700,8791419100,29550,29500,29600,29500,1677
20231012,110600,8741865800,29500,29500,29550,29500,897
20231012,110500,8715400000,29500,29550,29550,29500,456
20231012,110400,8701931550,29500,29550,29600,29500,898
20231012,110300,8675392650,29550,29550,29600,29550,1077
20231012,110200,8643544100,29550,29550,29650,29550,470
20231012,110100,8629631650,29550,29600,29650,29550,996
20231012,110000,8600169450,29550,29600,29600,29550,453
20231012,105900,8586776500,29550,29600,29600,29550,1156
20231012,105800,8552609350,29600,29600,29650,29550,856
20231012,105700,8527279000,29600,29550,29600,29550,588
20231012,105600,8509895750,29600,29600,29600,29550,1469
20231012,105500,8466421500,29600,29600,29650,29550,303
20231012,105400,8457444600,29600,29600,29650,29550,887
20231012,105300,8431186300,29550,29600,29600,29550,813
20231012,105200,8407133850,29550,29550,29650,29550,1655
20231012,105100,8358183550,29550,29550,29700,29550,792
20231012,105000,8334754900,29550,29550,29700,29500,955
20231012,104900,8306513950,29550,29650,29700,29550,4837
20231012,104800,8163342800,29600,29600,29650,29600,563
20231012,104700,8146664000,29600,29650,29650,29600,682
20231012,104600,8126467400,29650,29650,29700,29600,1293
20231012,104500,8088134850,29650,29650,29650,29650,413
20231012,104400,8075889400,29650,29650,29700,29650,1081
20231012,104300,8043810000,29700,29700,29700,29600,512
20231012,104200,8028623700,29700,29650,29700,29600,895
20231012,104100,8002103300,29700,29650,29700,29650,476
20231012,104000,7987980050,29600,29650,29700,29600,704
20231012,103900,7967106700,29700,29650,29700,29600,6077
20231012,103800,7786914400,29600,29650,29700,29600,676
20231012,103700,7766871150,29650,29600,29650,29600,815
20231012,103600,7742709600,29650,29600,29650,29600,390
20231012,103500,7731157050,29600,29600,29650,29600,606
20231012,103400,7713202400,29600,29600,29650,29600,1384
20231012,103300,7672178500,29650,29600,29650,29550,430
20231012,103200,7659443000,29600,29600,29650,29600,894
20231012,103100,7632978000,29650,29600,29650,29600,504
20231012,103000,7618045350,29650,29550,29650,29550,745
20231012,102900,7595980350,29550,29600,29600,29550,429
20231012,102800,7583294000,29600,29650,29650,29550,1313
20231012,102700,7544468700,29600,29600,29650,29600,431
20231012,102600,7531702400,29600,29600,29650,29600,588
20231012,102500,7514279600,29600,29550,29600,29550,2265
20231012,102400,7447238550,29550,29650,29650,29550,1054
20231012,102300,7416044850,29600,29650,29650,29600,819
20231012,102200,7391761600,29700,29650,29700,29650,418
20231012,102100,7379361100,29650,29650,29700,29650,1382
20231012,102000,7338327950,29650,29700,29700,29650,819
20231012,101900,7314034550,29700,29650,29700,29650,970
20231012,101800,7285264950,29650,29550,29700,29550,2278
20231012,101700,7217665600,29550,29650,29700,29550,727
20231012,101600,7196139700,29650,29600,29700,29600,1432
20231012,101500,7153682000,29600,29600,29600,29550,816
20231012,101400,7129528700,29550,29550,29600,29550,397
20231012,101300,7117796300,29550,29550,29650,29550,438
20231012,101200,7104831600,29550,29550,29650,29550,1992
20231012,101100,7045924900,29550,29550,29650,29500,1494
20231012,101000,7001650900,29550,29550,29600,29400,3403
20231012,100900,6901197350,29550,29650,29650,29550,229
20231012,100800,6894419800,29650,29450,29650,29400,2735
20231012,100700,6813595500,29450,29400,29550,29400,2553
20231012,100600,6738435650,29400,29600,29600,29350,3615
20231012,100500,6631805550,29600,29550,29650,29550,1049
20231012,100400,6600792050,29550,29600,29650,29550,2861
20231012,100300,6516106700,29600,29650,29700,29600,981
20231012,100200,6487020650,29650,29750,29750,29650,1413
20231012,100100,6445061600,29750,29800,29800,29700,795
20231012,100000,6421412750,29750,29850,29900,29750,3171
20231012,095900,6326796150,29800,29800,29850,29800,2448
20231012,095800,6253833750,29800,29850,29850,29800,1760
20231012,095700,6201363200,29800,29750,29800,29750,2956
20231012,095600,6113274900,29700,29700,29800,29700,2112
20231012,095500,6050470700,29750,29750,29800,29750,3621
20231012,095400,5942743850,29750,29800,29800,29750,385
20231012,095300,5931279550,29750,29750,29800,29750,1050
20231012,095200,5900033250,29750,29850,29850,29750,8713
20231012,095100,5640516600,29850,29800,29850,29750,4064
20231012,095000,5519421750,29800,29750,29800,29750,445
20231012,094900,5506173650,29750,29750,29800,29750,1695
20231012,094800,5455700500,29750,29750,29800,29750,426
20231012,094700,5443026800,29750,29800,29800,29750,514
20231012,094600,5427733750,29800,29700,29800,29700,1843
20231012,094500,5372926050,29700,29650,29700,29600,3550
20231012,094400,5267667200,29650,29750,29750,29650,2771
20231012,094300,5185384650,29700,29750,29750,29650,1444
20231012,094200,5142482950,29750,29750,29800,29750,5506
20231012,094100,4978677100,29750,29650,29750,29600,4164
20231012,094000,4855060150,29650,29600,29650,29600,1384
20231012,093900,4814069050,29600,29500,29600,29500,2851
20231012,093800,4729849850,29500,29500,29500,29450,978
20231012,093700,4701012350,29450,29450,29450,29400,3849
20231012,093600,4587760200,29450,29300,29450,29300,4930
20231012,093500,4443030850,29300,29300,29350,29300,117
20231012,093400,4439601900,29300,29300,29350,29300,2686
20231012,093300,4360891700,29300,29300,29300,29200,263
20231012,093200,4353186100,29300,29300,29300,29200,3770
20231012,093100,4242977100,29300,29150,29300,29150,2996
20231012,093000,4155368300,29200,29150,29200,29150,2543
20231012,092900,4081144200,29200,29250,29250,29200,3796
20231012,092800,3970146100,29250,29200,29250,29200,1310
20231012,092700,3931867250,29200,29150,29200,29100,2748
20231012,092600,3851711200,29150,29100,29150,29100,997
20231012,092500,3822674050,29150,29150,29200,29100,6554
20231012,092400,3631624300,29150,29250,29300,29150,12306
20231012,092300,3271934500,29250,29200,29250,29200,2987
20231012,092200,3184662150,29200,29350,29350,29200,18250
20231012,092100,2650739550,29300,29300,29350,29300,1425
20231012,092000,2608977700,29300,29400,29400,29200,7371
20231012,091900,2393197450,29350,29350,29400,29350,3142
20231012,091800,2300867950,29350,29450,29450,29250,3852
20231012,091700,2187856150,29400,29400,29450,29400,3450
20231012,091600,2086352150,29400,29500,29500,29350,2822
20231012,091500,2003218450,29500,29300,29550,29300,6779
20231012,091400,1803820550,29300,29350,29350,29300,1972
20231012,091300,1746027350,29350,29300,29350,29300,1845
20231012,091200,1691959100,29300,29300,29400,29300,4132
20231012,091100,1570777500,29300,29400,29450,29300,7834
20231012,091000,1340911600,29450,29450,29450,29400,1714
20231012,090900,1290440700,29450,29550,29550,29400,5581
20231012,090800,1125807950,29550,29550,29550,29400,3148
20231012,090700,1032827200,29500,29350,29550,29350,3349
20231012,090600,934123500,29400,29350,29550,29300,4345
20231012,090500,806197250,29300,29700,29700,29300,5315
20231012,090400,648913150,29700,29850,29850,29700,2954
20231012,090300,561042150,29750,29750,29850,29650,6777
20231012,090200,359628000,29700,29650,29750,29650,2098
20231012,090100,297315850,29650,29600,29850,29550,2669
20231012,090000,218062600,29600,29850,29900,29600,7297