stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,193300,20190784550,30850,30850,30850,30850,29963
20241008,193200,20190784550,30850,30850,30850,30850,0
20241008,193100,20190784550,30850,30850,30850,30850,0
20241008,193000,20190784550,30850,30850,30850,30850,0
20241008,192900,20190784550,30850,30850,30850,30850,0
20241008,192800,20190784550,30850,30850,30850,30850,0
20241008,192700,20190784550,30850,30850,30850,30850,0
20241008,192600,20190784550,30850,30850,30850,30850,0
20241008,192500,20190784550,30850,30850,30850,30850,0
20241008,192400,20190784550,30850,30850,30850,30850,0
20241008,192300,20190784550,30850,30850,30850,30850,0
20241008,192200,20190784550,30850,30850,30850,30850,0
20241008,192100,20190784550,30850,30850,30850,30850,0
20241008,192000,20190784550,30850,30850,30850,30850,0
20241008,191900,20190784550,30850,30850,30850,30850,0
20241008,191800,20190784550,30850,30850,30850,30850,0
20241008,191700,20190784550,30850,30850,30850,30850,0
20241008,191600,20190784550,30850,30850,30850,30850,0
20241008,191500,20190784550,30850,30850,30850,30850,0
20241008,191400,20190784550,30850,30850,30850,30850,0
20241008,191300,20190784550,30850,30850,30850,30850,0
20241008,191200,20190784550,30850,30850,30850,30850,0
20241008,191100,20190784550,30850,30850,30850,30850,0
20241008,191000,20190784550,30850,30850,30850,30850,0
20241008,190900,20190784550,30850,30850,30850,30850,0
20241008,190800,20190784550,30850,30850,30850,30850,0
20241008,190700,20190784550,30850,30850,30850,30850,0
20241008,190600,20190784550,30850,30850,30850,30850,0
20241008,190500,20190784550,30850,30850,30850,30850,0
20241008,190400,20190784550,30850,30850,30850,30850,0
20241008,190300,20190784550,30850,30850,30850,30850,29963
20241008,190200,20190784550,30850,30850,30850,30850,0
20241008,190100,20190784550,30850,30850,30850,30850,0
20241008,190000,20190784550,30850,30850,30850,30850,0
20241008,185900,20190784550,30850,30850,30850,30850,0
20241008,185800,20190784550,30850,30850,30850,30850,0
20241008,185700,20190784550,30850,30850,30850,30850,0
20241008,185600,20190784550,30850,30850,30850,30850,0
20241008,185500,20190784550,30850,30850,30850,30850,0
20241008,185400,20190784550,30850,30850,30850,30850,0
20241008,185300,20190784550,30850,30850,30850,30850,0
20241008,185200,20190784550,30850,30850,30850,30850,0
20241008,185100,20190784550,30850,30850,30850,30850,0
20241008,185000,20190784550,30850,30850,30850,30850,0
20241008,184900,20190784550,30850,30850,30850,30850,0
20241008,184800,20190784550,30850,30850,30850,30850,0
20241008,184700,20190784550,30850,30850,30850,30850,0
20241008,184600,20190784550,30850,30850,30850,30850,0
20241008,184500,20190784550,30850,30850,30850,30850,0
20241008,184400,20190784550,30850,30850,30850,30850,0
20241008,184300,20190784550,30850,30850,30850,30850,0
20241008,184200,20190784550,30850,30850,30850,30850,0
20241008,184100,20190784550,30850,30850,30850,30850,0
20241008,184000,20190784550,30850,30850,30850,30850,0
20241008,183900,20190784550,30850,30850,30850,30850,0
20241008,183800,20190784550,30850,30850,30850,30850,0
20241008,183700,20190784550,30850,30850,30850,30850,0
20241008,183600,20190784550,30850,30850,30850,30850,0
20241008,183500,20190784550,30850,30850,30850,30850,0
20241008,183400,20190784550,30850,30850,30850,30850,0
20241008,183300,20190784550,30850,30850,30850,30850,29963
20241008,183200,20190784550,30850,30850,30850,30850,0
20241008,183100,20190784550,30850,30850,30850,30850,0
20241008,183000,20190784550,30850,30850,30850,30850,0
20241008,182900,20190784550,30850,30850,30850,30850,0
20241008,182800,20190784550,30850,30850,30850,30850,0
20241008,182700,20190784550,30850,30850,30850,30850,0
20241008,182600,20190784550,30850,30850,30850,30850,0
20241008,182500,20190784550,30850,30850,30850,30850,0
20241008,182400,20190784550,30850,30850,30850,30850,0
20241008,182300,20190784550,30850,30850,30850,30850,0
20241008,182200,20190784550,30850,30850,30850,30850,0
20241008,182100,20190784550,30850,30850,30850,30850,0
20241008,182000,20190784550,30850,30850,30850,30850,0
20241008,181900,20190784550,30850,30850,30850,30850,0
20241008,181800,20190784550,30850,30850,30850,30850,0
20241008,181700,20190784550,30850,30850,30850,30850,0
20241008,181600,20190784550,30850,30850,30850,30850,0
20241008,181500,20190784550,30850,30850,30850,30850,0
20241008,181400,20190784550,30850,30850,30850,30850,0
20241008,181300,20190784550,30850,30850,30850,30850,0
20241008,181200,20190784550,30850,30850,30850,30850,0
20241008,181100,20190784550,30850,30850,30850,30850,0
20241008,181000,20190784550,30850,30850,30850,30850,0
20241008,180900,20190784550,30850,30850,30850,30850,0
20241008,180800,20190784550,30850,30850,30850,30850,0
20241008,180700,20190784550,30850,30850,30850,30850,0
20241008,180600,20190784550,30850,30850,30850,30850,0
20241008,180500,20190784550,30850,30850,30850,30850,0
20241008,180400,20190784550,30850,30850,30850,30850,0
20241008,180300,20190784550,30850,30850,30850,30850,29963
20241008,180200,20190784550,30850,30850,30850,30850,0
20241008,180100,20190784550,30850,30850,30850,30850,0
20241008,180000,20190784550,30850,30850,30850,30850,0
20241008,175900,20190784550,30850,30850,30850,30850,0
20241008,175800,20190784550,30850,30850,30850,30850,0
20241008,175700,20190784550,30850,30850,30850,30850,0
20241008,175600,20190784550,30850,30850,30850,30850,0
20241008,175500,20190784550,30850,30850,30850,30850,0
20241008,175400,20190784550,30850,30850,30850,30850,0
20241008,175300,20190784550,30850,30850,30850,30850,0
20241008,175200,20190784550,30850,30850,30850,30850,0
20241008,175100,20190784550,30850,30850,30850,30850,0
20241008,175000,20190784550,30850,30850,30850,30850,0
20241008,174900,20190784550,30850,30850,30850,30850,0
20241008,174800,20190784550,30850,30850,30850,30850,0
20241008,174700,20190784550,30850,30850,30850,30850,0
20241008,174600,20190784550,30850,30850,30850,30850,0
20241008,174500,20190784550,30850,30850,30850,30850,0
20241008,174400,20190784550,30850,30850,30850,30850,0
20241008,174300,20190784550,30850,30850,30850,30850,0
20241008,174200,20190784550,30850,30850,30850,30850,0
20241008,174100,20190784550,30850,30850,30850,30850,0
20241008,174000,20190784550,30850,30850,30850,30850,0
20241008,173900,20190784550,30850,30850,30850,30850,0
20241008,173800,20190784550,30850,30850,30850,30850,0
20241008,173700,20190784550,30850,30850,30850,30850,0
20241008,173600,20190784550,30850,30850,30850,30850,0
20241008,173500,20190784550,30850,30850,30850,30850,0
20241008,173400,20190784550,30850,30850,30850,30850,0
20241008,173300,20190784550,30850,30850,30850,30850,29963
20241008,173200,20190784550,30850,30850,30850,30850,0
20241008,173100,20190784550,30850,30850,30850,30850,0
20241008,173000,20190784550,30850,30850,30850,30850,0
20241008,172900,20190784550,30850,30850,30850,30850,0
20241008,172800,20190784550,30850,30850,30850,30850,0
20241008,172700,20190784550,30850,30850,30850,30850,0
20241008,172600,20190784550,30850,30850,30850,30850,0
20241008,172500,20190784550,30850,30850,30850,30850,0
20241008,172400,20190784550,30850,30850,30850,30850,0
20241008,172300,20190784550,30850,30850,30850,30850,0
20241008,172200,20190784550,30850,30850,30850,30850,0
20241008,172100,20190784550,30850,30850,30850,30850,0
20241008,172000,20190784550,30850,30850,30850,30850,0
20241008,171900,20190784550,30850,30850,30850,30850,0
20241008,171800,20190784550,30850,30850,30850,30850,0
20241008,171700,20190784550,30850,30850,30850,30850,0
20241008,171600,20190784550,30850,30850,30850,30850,0
20241008,171500,20190784550,30850,30850,30850,30850,0
20241008,171400,20190784550,30850,30850,30850,30850,0
20241008,171300,20190784550,30850,30850,30850,30850,0
20241008,171200,20190784550,30850,30850,30850,30850,0
20241008,171100,20190784550,30850,30850,30850,30850,0
20241008,171000,20190784550,30850,30850,30850,30850,0
20241008,170900,20190784550,30850,30850,30850,30850,0
20241008,170800,20190784550,30850,30850,30850,30850,0
20241008,170700,20190784550,30850,30850,30850,30850,0
20241008,170600,20190784550,30850,30850,30850,30850,0
20241008,170500,20190784550,30850,30850,30850,30850,0
20241008,170400,20190784550,30850,30850,30850,30850,0
20241008,170300,20190784550,30850,30850,30850,30850,29963
20241008,170200,20190784550,30850,30850,30850,30850,0
20241008,170100,20190784550,30850,30850,30850,30850,0
20241008,170000,20190784550,30850,30850,30850,30850,0
20241008,165900,20190784550,30850,30850,30850,30850,0
20241008,165800,20190784550,30850,30850,30850,30850,0
20241008,165700,20190784550,30850,30850,30850,30850,0
20241008,165600,20190784550,30850,30850,30850,30850,0
20241008,165500,20190784550,30850,30850,30850,30850,0
20241008,165400,20190784550,30850,30850,30850,30850,0
20241008,165300,20190784550,30850,30850,30850,30850,0
20241008,165200,20190784550,30850,30850,30850,30850,0
20241008,165100,20190784550,30850,30850,30850,30850,0
20241008,165000,20190784550,30850,30850,30850,30850,0
20241008,164900,20190784550,30850,30850,30850,30850,0
20241008,164800,20190784550,30850,30850,30850,30850,0
20241008,164700,20190784550,30850,30850,30850,30850,0
20241008,164600,20190784550,30850,30850,30850,30850,0
20241008,164500,20190784550,30850,30850,30850,30850,0
20241008,164400,20190784550,30850,30850,30850,30850,0
20241008,164300,20190784550,30850,30850,30850,30850,0
20241008,164200,20190784550,30850,30850,30850,30850,0
20241008,164100,20190784550,30850,30850,30850,30850,0
20241008,164000,20190784550,30850,30850,30850,30850,0
20241008,163900,20190784550,30850,30850,30850,30850,0
20241008,163800,20190784550,30850,30850,30850,30850,0
20241008,163700,20190784550,30850,30850,30850,30850,0
20241008,163600,20190784550,30850,30850,30850,30850,0
20241008,163500,20190784550,30850,30850,30850,30850,0
20241008,163400,20190784550,30850,30850,30850,30850,0
20241008,163300,20190784550,30850,30850,30850,30850,29963
20241008,163200,20190784550,30850,30850,30850,30850,0
20241008,163100,20190784550,30850,30850,30850,30850,0
20241008,163000,20190784550,30850,30850,30850,30850,0
20241008,162900,20190784550,30850,30850,30850,30850,0
20241008,162800,20190784550,30850,30850,30850,30850,0
20241008,162700,20190784550,30850,30850,30850,30850,0
20241008,162600,20190784550,30850,30850,30850,30850,0
20241008,162500,20190784550,30850,30850,30850,30850,0
20241008,162400,20190784550,30850,30850,30850,30850,0
20241008,162300,20190784550,30850,30850,30850,30850,0
20241008,162200,20190784550,30850,30850,30850,30850,0
20241008,162100,20190784550,30850,30850,30850,30850,0
20241008,162000,20190784550,30850,30850,30850,30850,0
20241008,161900,20190784550,30850,30850,30850,30850,0
20241008,161800,20190784550,30850,30850,30850,30850,0
20241008,161700,20190784550,30850,30850,30850,30850,0
20241008,161600,20190784550,30850,30850,30850,30850,0
20241008,161500,20190784550,30850,30850,30850,30850,0
20241008,161400,20190784550,30850,30850,30850,30850,0
20241008,161300,20190784550,30850,30850,30850,30850,0
20241008,161200,20190784550,30850,30850,30850,30850,0
20241008,161100,20190784550,30850,30850,30850,30850,0
20241008,161000,20190784550,30850,30850,30850,30850,0
20241008,160900,20190784550,30850,30850,30850,30850,0
20241008,160800,20190784550,30850,30850,30850,30850,0
20241008,160700,20190784550,30850,30850,30850,30850,0
20241008,160600,20190784550,30850,30850,30850,30850,0
20241008,160500,20190784550,30850,30850,30850,30850,0
20241008,160400,20190784550,30850,30850,30850,30850,0
20241008,160300,20190784550,30850,30850,30850,30850,29963
20241008,160200,20190784550,30850,30850,30850,30850,0
20241008,160100,20190784550,30850,30850,30850,30850,0
20241008,160000,20190784550,30850,30850,30850,30850,0
20241008,155900,20190784550,30850,30850,30850,30850,0
20241008,155800,20190784550,30850,30850,30850,30850,0
20241008,155700,20190784550,30850,30850,30850,30850,0
20241008,155600,20190784550,30850,30850,30850,30850,0
20241008,155500,20190784550,30850,30850,30850,30850,0
20241008,155400,20190784550,30850,30850,30850,30850,0
20241008,155300,20190784550,30850,30850,30850,30850,0
20241008,155200,20190784550,30850,30850,30850,30850,0
20241008,155100,20190784550,30850,30850,30850,30850,0
20241008,155000,20190784550,30850,30850,30850,30850,0
20241008,154900,20190784550,30850,30850,30850,30850,0
20241008,154800,20190784550,30850,30850,30850,30850,0
20241008,154700,20190784550,30850,30850,30850,30850,0
20241008,154600,20190784550,30850,30850,30850,30850,0
20241008,154500,20190784550,30850,30850,30850,30850,0
20241008,154400,20190784550,30850,30850,30850,30850,0
20241008,154300,20190784550,30850,30850,30850,30850,0
20241008,154200,20190784550,30850,30850,30850,30850,0
20241008,154100,20190784550,30850,30850,30850,30850,0
20241008,154000,20190784550,30850,30850,30850,30850,0
20241008,153900,20190784550,30850,30850,30850,30850,0
20241008,153800,20190784550,30850,30850,30850,30850,0
20241008,153700,20190784550,30850,30850,30850,30850,0
20241008,153600,20190784550,30850,30850,30850,30850,0
20241008,153500,20190784550,30850,30850,30850,30850,0
20241008,153400,20190784550,30850,30850,30850,30850,0
20241008,153300,20190784550,30850,30850,30850,30850,29963
20241008,153200,20190784550,30850,30850,30850,30850,0
20241008,153100,20190784550,30850,30850,30850,30850,0
20241008,153000,20190784550,30850,30850,30850,30850,29963
20241008,152900,19266426000,30800,30800,30800,30800,0
20241008,152800,19266426000,30800,30800,30800,30800,0
20241008,152700,19266426000,30800,30800,30800,30800,0
20241008,152600,19266426000,30800,30800,30800,30800,0
20241008,152500,19266426000,30800,30800,30800,30800,0
20241008,152400,19266426000,30800,30800,30800,30800,0
20241008,152300,19266426000,30800,30800,30800,30800,0
20241008,152200,19266426000,30800,30800,30800,30800,0
20241008,152100,19266426000,30800,30800,30800,30800,0
20241008,152000,19266426000,30800,30800,30800,30800,0
20241008,151900,19266426000,30800,30850,30850,30750,1977
20241008,151800,19205480550,30850,30750,30850,30750,1792
20241008,151700,19150261300,30800,30750,30800,30700,2674
20241008,151600,19068009100,30750,30750,30800,30750,1168
20241008,151500,19032091150,30750,30750,30800,30750,1259
20241008,151400,18993342600,30750,30750,30800,30750,1889
20241008,151300,18935253200,30750,30750,30800,30750,785
20241008,151200,18911107350,30750,30700,30800,30700,2225
20241008,151100,18842710450,30700,30750,30750,30700,1227
20241008,151000,18805005300,30700,30750,30750,30700,1033
20241008,150900,18773268250,30700,30700,30750,30700,2727
20241008,150800,18689452900,30700,30700,30750,30700,3263
20241008,150700,18589170250,30700,30700,30750,30700,2859
20241008,150600,18501293350,30700,30750,30750,30700,5162
20241008,150500,18342589750,30750,30700,30750,30700,4367
20241008,150400,18208382400,30700,30700,30800,30700,1735
20241008,150300,18155024850,30750,30750,30800,30700,2361
20241008,150200,18082416450,30750,30700,30800,30700,3186
20241008,150100,17984449150,30700,30750,30800,30700,2743
20241008,150000,17900135550,30700,30750,30750,30700,4064
20241008,145900,17775208800,30700,30750,30750,30700,1953
20241008,145800,17715171050,30700,30750,30750,30700,2820
20241008,145700,17628470800,30700,30700,30750,30700,2603
20241008,145600,17548484300,30800,30750,30800,30700,3698
20241008,145500,17434775350,30750,30750,30750,30700,3734
20241008,145400,17319964350,30700,30700,30750,30700,2251
20241008,145300,17250782500,30750,30750,30750,30700,2619
20241008,145200,17170271650,30750,30750,30750,30700,2831
20241008,145100,17083224950,30750,30700,30750,30700,2290
20241008,145000,17012836650,30700,30700,30750,30700,2294
20241008,144900,16942326950,30700,30750,30750,30700,2260
20241008,144800,16872848900,30700,30650,30750,30650,2119
20241008,144700,16807771950,30650,30650,30700,30650,2705
20241008,144600,16724778800,30650,30700,30700,30650,2528
20241008,144500,16647187050,30700,30700,30700,30650,2677
20241008,144400,16565005650,30700,30700,30700,30650,2790
20241008,144300,16479386550,30650,30700,30700,30650,2394
20241008,144200,16405918550,30700,30700,30750,30650,2858
20241008,144100,16318173650,30700,30650,30700,30650,2215
20241008,144000,16250189450,30650,30700,30700,30650,1823
20241008,143900,16194229600,30700,30700,30700,30650,2049
20241008,143800,16131347950,30650,30700,30700,30650,3083
20241008,143700,16036734400,30650,30700,30700,30650,3039
20241008,143600,15943502500,30650,30650,30700,30650,2814
20241008,143500,15857126100,30650,30650,30700,30650,1963
20241008,143400,15796872800,30650,30700,30750,30650,2502
20241008,143300,15720087600,30700,30650,30700,30650,1651
20241008,143200,15669410450,30650,30700,30700,30650,3060
20241008,143100,15575533600,30700,30650,30700,30650,2411
20241008,143000,15501548300,30700,30650,30700,30650,2389
20241008,142900,15428243450,30650,30700,30700,30650,2111
20241008,142800,15363451650,30700,30750,30750,30650,3081
20241008,142700,15268837100,30750,30750,30750,30700,1835
20241008,142600,15212426850,30750,30700,30750,30700,1926
20241008,142500,15153214500,30700,30750,30750,30650,3106
20241008,142400,15057877300,30650,30700,30750,30650,1861
20241008,142300,15000691000,30800,30700,30800,30650,2682
20241008,142200,14918220350,30700,30700,30800,30650,1925
20241008,142100,14859046150,30700,30700,30750,30650,1651
20241008,142000,14808334750,30700,30700,30750,30650,2544
20241008,141900,14730247350,30650,30750,30750,30650,2070
20241008,141800,14666684550,30650,30700,30750,30650,2144
20241008,141700,14600876100,30700,30650,30700,30650,2472
20241008,141600,14525025800,30650,30600,30700,30600,2262
20241008,141500,14455655550,30600,30600,30700,30600,2248
20241008,141400,14386746800,30650,30650,30650,30600,2577
20241008,141300,14307801450,30650,30700,30700,30650,6863
20241008,141200,14097363650,30650,30700,30700,30650,2352
20241008,141100,14025180650,30700,30700,30750,30650,4075
20241008,141000,13900117150,30700,30800,30800,30650,3517
20241008,140900,13792112500,30850,30700,30850,30700,1985
20241008,140800,13731011700,30700,30800,30800,30700,3616
20241008,140700,13619805000,30800,30750,30800,30750,2106
20241008,140600,13554946650,30750,30750,30800,30750,2064
20241008,140500,13491392950,30800,30800,30850,30750,4082
20241008,140400,13365715550,30800,30850,30850,30800,2577
20241008,140300,13286244650,30850,30850,30900,30750,2909
20241008,140200,13196564050,30800,30850,30850,30750,2340
20241008,140100,13124425650,30800,30800,30850,30750,2335
20241008,140000,13052443650,30750,30750,30850,30750,2443
20241008,135900,12977149050,30800,30850,30900,30750,5295
20241008,135800,12813856400,30800,30850,30850,30800,2367
20241008,135700,12740865650,30850,30800,30850,30750,2004
20241008,135600,12679156750,30750,30750,30750,30700,810
20241008,135500,12654257950,30750,30700,30800,30700,1242
20241008,135400,12616115350,30650,30700,30750,30650,1908
20241008,135300,12557542850,30700,30700,30750,30700,1125
20241008,135200,12522991500,30700,30700,30750,30700,1837
20241008,135100,12466532200,30700,30700,30750,30650,11204
20241008,135000,12122780000,30700,30750,30750,30700,1979
20241008,134900,12062014950,30700,30700,30800,30650,1096
20241008,134800,12028320700,30700,30650,30700,30650,1513
20241008,134700,11981916000,30650,30650,30700,30650,1692
20241008,134600,11930052450,30650,30700,30700,30650,793
20241008,134500,11905740100,30650,30700,30750,30650,2708
20241008,134400,11822600550,30700,30800,30800,30700,4588
20241008,134300,11681393300,30750,30800,30800,30750,3297
20241008,134200,11579934600,30800,30750,30800,30750,2871
20241008,134100,11491513550,30800,30800,30850,30750,3810
20241008,134000,11374187200,30850,30750,30850,30750,502
20241008,133900,11358723050,30750,30800,30800,30750,663
20241008,133800,11338306300,30800,30800,30850,30800,3629
20241008,133700,11226530100,30800,30800,30850,30800,454
20241008,133600,11212540850,30800,30850,30850,30800,1390
20241008,133500,11169722100,30800,30800,30800,30750,2083
20241008,133400,11105605650,30750,30800,30800,30750,537
20241008,133300,11089089750,30750,30750,30800,30750,253
20241008,133200,11081307050,30750,30800,30800,30750,537
20241008,133100,11064770250,30800,30800,30850,30800,271
20241008,133000,11056420450,30800,30800,30850,30800,737
20241008,132900,11033717900,30800,30850,30850,30750,696
20241008,132800,11012269350,30850,30800,30850,30800,661
20241008,132700,10991892050,30850,30800,30850,30750,431
20241008,132600,10978611800,30800,30900,30900,30800,2680
20241008,132500,10895945500,30900,30800,30900,30800,2676
20241008,132400,10813400100,30800,30800,30850,30800,659
20241008,132300,10793099950,30800,30800,30850,30800,1417
20241008,132200,10749444400,30800,30850,30850,30800,1106
20241008,132100,10715372700,30800,30800,30850,30800,193
20241008,132000,10709424300,30800,30850,30850,30800,897
20241008,131900,10681771300,30800,30800,30850,30800,512
20241008,131800,10665997650,30800,30800,30850,30800,324
20241008,131700,10656007150,30800,30800,30850,30800,565
20241008,131600,10638599200,30800,30800,30850,30800,521
20241008,131500,10622549400,30800,30850,30850,30800,648
20241008,131400,10602583700,30850,30850,30850,30800,886
20241008,131300,10575251200,30800,30850,30850,30800,383
20241008,131200,10563442500,30850,30800,30850,30800,890
20241008,131100,10536022550,30800,30800,30850,30800,430
20241008,131000,10522764700,30800,30800,30850,30800,889
20241008,130900,10495379750,30850,30750,30850,30750,2497
20241008,130800,10418467500,30750,30800,30800,30750,524
20241008,130700,10402345350,30750,30650,30800,30650,1877
20241008,130600,10344624900,30650,30700,30700,30650,362
20241008,130500,10333525150,30700,30750,30750,30700,1257
20241008,130400,10294926250,30750,30700,30750,30700,615
20241008,130300,10276026350,30700,30650,30700,30650,489
20241008,130200,10261029550,30650,30700,30700,30650,317
20241008,130100,10251303450,30650,30700,30700,30650,1161
20241008,130000,10215712000,30650,30650,30700,30650,445
20241008,125900,10202068750,30650,30650,30700,30650,253
20241008,125800,10194310600,30650,30650,30700,30650,730
20241008,125700,10171933100,30700,30650,30700,30650,723
20241008,125600,10149763250,30650,30700,30750,30650,340
20241008,125500,10139324500,30700,30700,30750,30700,867
20241008,125400,10112688050,30700,30700,30750,30650,620
20241008,125300,10093646400,30650,30700,30750,30650,778
20241008,125200,10069771250,30750,30700,30750,30700,1026
20241008,125100,10038263050,30700,30700,30750,30700,1015
20241008,125000,10007097850,30750,30700,30750,30700,472
20241008,124900,9992600700,30750,30750,30750,30650,672
20241008,124800,9971964600,30700,30650,30750,30650,478
20241008,124700,9957296500,30650,30750,30750,30650,537
20241008,124600,9940809950,30700,30700,30700,30650,652
20241008,124500,9920815050,30700,30650,30750,30650,477
20241008,124400,9906171150,30650,30650,30750,30650,218
20241008,124300,9899483700,30650,30700,30750,30650,1866
20241008,124200,9842182000,30750,30750,30750,30700,190
20241008,124100,9836343050,30700,30750,30750,30700,441
20241008,124000,9822800900,30700,30700,30750,30650,351
20241008,123900,9812023200,30650,30700,30750,30650,532
20241008,123800,9795702150,30700,30700,30750,30700,424
20241008,123700,9782682400,30700,30650,30700,30650,2184
20241008,123600,9715657350,30700,30600,30700,30600,1764
20241008,123500,9661620150,30600,30600,30650,30600,297
20241008,123400,9652525100,30650,30600,30650,30600,1322
20241008,123300,9612052450,30600,30650,30650,30600,419
20241008,123200,9599223500,30600,30550,30600,30550,599
20241008,123100,9580907050,30550,30600,30650,30550,839
20241008,123000,9555237350,30600,30550,30650,30550,571
20241008,122900,9537768950,30550,30550,30650,30550,574
20241008,122800,9520218000,30600,30550,30600,30550,1243
20241008,122700,9482218650,30600,30600,30600,30550,998
20241008,122600,9451720250,30550,30600,30600,30550,421
20241008,122500,9438850750,30600,30550,30600,30550,720
20241008,122400,9416843700,30550,30550,30650,30550,213
20241008,122300,9410330300,30550,30600,30650,30550,483
20241008,122200,9395554800,30600,30550,30600,30550,1426
20241008,122100,9351962150,30600,30600,30600,30550,1140
20241008,122000,9317119200,30550,30600,30600,30550,1501
20241008,121900,9271191900,30650,30650,30650,30600,1194
20241008,121800,9234645750,30600,30600,30650,30600,434
20241008,121700,9221352900,30650,30600,30650,30600,1342
20241008,121600,9180284200,30600,30600,30650,30600,1857
20241008,121500,9123427300,30600,30600,30650,30600,263
20241008,121400,9115372200,30600,30650,30700,30600,4027
20241008,121300,8992130950,30650,30650,30700,30600,1151
20241008,121200,8956850250,30650,30700,30700,30650,1255
20241008,121100,8918332150,30700,30650,30700,30650,616
20241008,121000,8899445350,30650,30650,30700,30650,1270
20241008,120900,8860504350,30650,30650,30700,30650,290
20241008,120800,8851612350,30650,30650,30700,30650,667
20241008,120700,8831165000,30650,30700,30700,30650,1544
20241008,120600,8783808300,30700,30700,30750,30700,405
20241008,120500,8771374700,30700,30750,30750,30700,411
20241008,120400,8758753250,30750,30650,30750,30650,1408
20241008,120300,8715556750,30650,30650,30700,30650,666
20241008,120200,8695140350,30650,30650,30750,30650,236
20241008,120100,8687895350,30650,30700,30700,30650,588
20241008,120000,8669846500,30650,30700,30750,30650,857
20241008,115900,8643540000,30650,30650,30700,30650,581
20241008,115800,8625722350,30650,30650,30650,30600,1573
20241008,115700,8577550500,30650,30600,30650,30600,523
20241008,115600,8561537250,30600,30650,30650,30600,1139
20241008,115500,8526627800,30700,30650,30700,30600,642
20241008,115400,8506959300,30650,30600,30650,30600,278
20241008,115300,8498446250,30600,30600,30650,30600,718
20241008,115200,8476460750,30600,30600,30700,30600,1079
20241008,115100,8443402250,30600,30650,30650,30600,235
20241008,115000,8436207500,30600,30600,30650,30600,894
20241008,114900,8408842650,30600,30600,30650,30600,1350
20241008,114800,8367510950,30600,30600,30650,30600,577
20241008,114700,8349850850,30600,30650,30650,30600,1466
20241008,114600,8304927950,30600,30600,30600,30600,220
20241008,114500,8298195950,30600,30600,30650,30600,1536
20241008,114400,8251169350,30600,30650,30650,30600,532
20241008,114300,8234886400,30600,30550,30650,30550,1044
20241008,114200,8202952800,30550,30550,30650,30550,290
20241008,114100,8194078100,30600,30550,30600,30550,633
20241008,114000,8174728450,30550,30550,30600,30550,1122
20241008,113900,8140446950,30550,30550,30600,30550,79
20241008,113800,8138033150,30550,30550,30600,30550,368
20241008,113700,8126789700,30550,30550,30600,30550,1746
20241008,113600,8073400350,30550,30550,30600,30550,303
20241008,113500,8064143050,30550,30550,30600,30550,828
20241008,113400,8038823700,30550,30600,30650,30550,1386
20241008,113300,7996435200,30600,30600,30650,30600,1030
20241008,113200,7964907750,30600,30700,30700,30600,749
20241008,113100,7941973450,30650,30650,30650,30600,1040
20241008,113000,7910106900,30600,30650,30650,30550,411
20241008,112900,7897526750,30650,30550,30650,30550,351
20241008,112800,7886786200,30550,30550,30600,30550,1342
20241008,112700,7845750350,30550,30600,30600,30550,999
20241008,112600,7815183300,30600,30650,30700,30600,197
20241008,112500,7809148150,30650,30600,30650,30600,818
20241008,112400,7784099000,30650,30600,30650,30600,558
20241008,112300,7767008000,30600,30650,30650,30600,453
20241008,112200,7753142450,30600,30600,30650,30600,993
20241008,112100,7722741650,30600,30600,30600,30600,608
20241008,112000,7704136850,30650,30550,30650,30550,174
20241008,111900,7698812150,30600,30550,30600,30550,3846
20241008,111800,7581310250,30600,30550,30600,30550,686
20241008,111700,7560351400,30550,30550,30550,30550,139
20241008,111600,7556104950,30600,30550,30600,30550,1555
20241008,111500,7508577000,30550,30550,30600,30550,1398
20241008,111400,7465865600,30550,30600,30600,30550,458
20241008,111300,7451864000,30600,30550,30600,30550,242
20241008,111200,7444465450,30600,30600,30600,30550,871
20241008,111100,7417832600,30600,30550,30650,30550,1543
20241008,111000,7370627650,30550,30550,30550,30500,1101
20241008,110900,7336996150,30550,30550,30550,30500,1490
20241008,110800,7291542850,30500,30550,30550,30500,900
20241008,110700,7264087450,30550,30500,30550,30500,255
20241008,110600,7256309600,30500,30500,30550,30500,1080
20241008,110500,7223360500,30550,30500,30550,30500,788
20241008,110400,7199320100,30500,30500,30550,30500,433
20241008,110300,7186103900,30550,30500,30550,30500,1041
20241008,110200,7154342250,30550,30600,30600,30500,3565
20241008,110100,7045516850,30600,30550,30600,30550,1526
20241008,110000,6998888750,30550,30600,30600,30550,6043
20241008,105900,6814024050,30600,30600,30650,30600,370
20241008,105800,6802701850,30650,30600,30650,30600,567
20241008,105700,6785342450,30650,30600,30650,30600,1090
20241008,105600,6751970900,30600,30650,30650,30600,885
20241008,105500,6724852050,30650,30650,30700,30650,681
20241008,105400,6703965900,30650,30650,30650,30600,822
20241008,105300,6678787250,30600,30600,30650,30600,127
20241008,105200,6674899500,30600,30600,30650,30600,345
20241008,105100,6664341800,30600,30600,30650,30600,1051
20241008,105000,6632132650,30600,30550,30650,30550,1772
20241008,104900,6577984150,30550,30550,30600,30550,329
20241008,104800,6567933150,30550,30600,30650,30550,1045
20241008,104700,6535989600,30550,30550,30600,30550,1480
20241008,104600,6490774050,30550,30500,30600,30500,827
20241008,104500,6465507900,30500,30550,30600,30500,7148
20241008,104400,6247142950,30550,30550,30600,30550,265
20241008,104300,6239041700,30550,30550,30600,30550,469
20241008,104200,6224712250,30550,30600,30600,30550,1112
20241008,104100,6190723050,30600,30600,30600,30550,442
20241008,104000,6177214550,30550,30550,30600,30550,972
20241008,103900,6147514850,30550,30600,30600,30550,1780
20241008,103800,6093121100,30550,30550,30600,30550,417
20241008,103700,6080380450,30550,30550,30600,30550,960
20241008,103600,6051045050,30600,30550,30600,30550,1713
20241008,103500,5998685000,30550,30600,30600,30550,2279
20241008,103400,5928976150,30600,30550,30650,30550,3030
20241008,103300,5836258650,30550,30600,30650,30550,6279
20241008,103200,5644111100,30600,30600,30650,30600,836
20241008,103100,5618517350,30650,30600,30650,30600,351
20241008,103000,5607771700,30600,30600,30650,30600,428
20241008,102900,5594668000,30600,30650,30650,30600,357
20241008,102800,5583743750,30600,30650,30650,30600,1534
20241008,102700,5536799350,30650,30600,30700,30600,1166
20241008,102600,5501067550,30650,30650,30700,30600,7210
20241008,102500,5280083000,30700,30700,30700,30650,141
20241008,102400,5275757700,30650,30650,30700,30650,1656
20241008,102300,5224999700,30650,30700,30700,30650,514
20241008,102200,5209240650,30650,30650,30700,30650,1140
20241008,102100,5174248050,30650,30650,30700,30650,1285
20241008,102000,5134861200,30650,30650,30700,30650,703
20241008,101900,5113311400,30650,30700,30700,30650,2017
20241008,101800,5051483550,30650,30650,30700,30650,3966
20241008,101700,4929879500,30650,30600,30650,30600,1785
20241008,101600,4875176100,30650,30600,30650,30600,1549
20241008,101500,4827735850,30650,30700,30700,30600,646
20241008,101400,4807937100,30700,30700,30700,30600,154
20241008,101300,4803214900,30650,30600,30650,30600,875
20241008,101200,4776401200,30600,30600,30650,30600,1053
20241008,101100,4744149150,30600,30650,30650,30600,457
20241008,101000,4730155800,30650,30650,30650,30600,1374
20241008,100900,4688081350,30650,30650,30650,30600,753
20241008,100800,4665022850,30650,30650,30650,30600,512
20241008,100700,4649334800,30650,30650,30650,30600,1043
20241008,100600,4617394550,30650,30600,30650,30600,1775
20241008,100500,4563011650,30650,30650,30650,30600,2011
20241008,100400,4501461200,30650,30650,30650,30600,588
20241008,100300,4483443750,30650,30650,30700,30600,9906
20241008,100200,4179844950,30650,30700,30700,30650,386
20241008,100100,4168008500,30700,30700,30750,30650,5656
20241008,100000,3994353250,30700,30700,30750,30700,946
20241008,095900,3965266450,30700,30700,30750,30700,904
20241008,095800,3937503550,30700,30700,30750,30700,377
20241008,095700,3925927250,30700,30750,30750,30700,732
20241008,095600,3903420900,30750,30750,30750,30700,612
20241008,095500,3884606700,30750,30750,30800,30700,1263
20241008,095400,3845733950,30700,30750,30750,30700,505
20241008,095300,3830205650,30750,30800,30800,30750,963
20241008,095200,3800562050,30800,30800,30850,30800,164
20241008,095100,3795510550,30800,30700,30800,30700,1835
20241008,095000,3739054200,30750,30700,30750,30700,847
20241008,094900,3713029750,30700,30800,30800,30700,3389
20241008,094800,3608759000,30800,30850,30850,30800,190
20241008,094700,3602904050,30850,30800,30850,30800,879
20241008,094600,3575820650,30800,30800,30850,30800,1063
20241008,094500,3543059300,30800,30750,30850,30750,1714
20241008,094400,3490268350,30750,30800,30800,30700,3101
20241008,094300,3394910200,30750,30750,30750,30750,645
20241008,094200,3375076450,30750,30800,30800,30750,512
20241008,094100,3359329750,30800,30750,30800,30750,331
20241008,094000,3349151250,30750,30750,30800,30750,343
20241008,093900,3338598500,30750,30750,30800,30750,509
20241008,093800,3322946500,30750,30700,30750,30700,1538
20241008,093700,3275708250,30700,30750,30750,30700,541
20241008,093600,3259080750,30800,30800,30800,30750,244
20241008,093500,3251568350,30800,30800,30800,30750,668
20241008,093400,3230995050,30800,30750,30800,30750,427
20241008,093300,3217850500,30800,30700,30800,30700,704
20241008,093200,3196201150,30700,30750,30750,30700,416
20241008,093100,3183427200,30750,30700,30750,30650,2332
20241008,093000,3111867950,30700,30700,30700,30650,3771
20241008,092900,2996268750,30650,30650,30700,30650,425
20241008,092800,2983242350,30650,30650,30700,30650,5398
20241008,092700,2817694950,30650,30700,30750,30650,4817
20241008,092600,2669708150,30700,30700,30750,30650,1731
20241008,092500,2616571300,30700,30700,30750,30700,580
20241008,092400,2598765150,30700,30700,30750,30700,1141
20241008,092300,2563735450,30700,30700,30700,30650,983
20241008,092200,2533558700,30700,30700,30750,30700,2284
20241008,092100,2463439050,30700,30750,30750,30700,2489
20241008,092000,2387023150,30750,30750,30750,30700,3218
20241008,091900,2288142900,30750,30750,30800,30700,3315
20241008,091800,2186210750,30800,30800,30850,30750,5043
20241008,091700,2030978250,30850,30850,30850,30800,4403
20241008,091600,1895362800,30800,30850,30850,30800,688
20241008,091500,1874162550,30850,30950,30950,30850,3829
20241008,091400,1755945400,30950,30950,31000,30900,3018
20241008,091300,1662537050,31000,30950,31000,30950,724
20241008,091200,1640109750,30950,31000,31000,30950,3090
20241008,091100,1544325250,31000,30950,31000,30900,2056
20241008,091000,1480713750,30900,30950,30950,30850,5742
20241008,090900,1303276500,30950,30950,30950,30900,380
20241008,090800,1291523150,30950,31050,31100,30900,9942
20241008,090700,983401250,31050,31000,31100,31000,2190
20241008,090600,915446700,31000,30950,31050,30900,3697
20241008,090500,800928550,30950,31050,31100,30950,4844
20241008,090400,650535750,31050,30950,31050,30900,2307
20241008,090300,579078200,30900,30900,30950,30900,1692
20241008,090200,526752300,30950,30950,31300,30900,6852
20241008,090100,314203650,30950,30800,31000,30800,5213
20241008,090000,153006950,30800,30800,30850,30750,4966