stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,192600,39350825450,31700,31700,31700,31700,169160
20241010,192500,39350825450,31700,31700,31700,31700,0
20241010,192400,39350825450,31700,31700,31700,31700,0
20241010,192300,39350825450,31700,31700,31700,31700,0
20241010,192200,39350825450,31700,31700,31700,31700,0
20241010,192100,39350825450,31700,31700,31700,31700,0
20241010,192000,39350825450,31700,31700,31700,31700,0
20241010,191900,39350825450,31700,31700,31700,31700,0
20241010,191800,39350825450,31700,31700,31700,31700,0
20241010,191700,39350825450,31700,31700,31700,31700,0
20241010,191600,39350825450,31700,31700,31700,31700,0
20241010,191500,39350825450,31700,31700,31700,31700,0
20241010,191400,39350825450,31700,31700,31700,31700,0
20241010,191300,39350825450,31700,31700,31700,31700,0
20241010,191200,39350825450,31700,31700,31700,31700,0
20241010,191100,39350825450,31700,31700,31700,31700,0
20241010,191000,39350825450,31700,31700,31700,31700,0
20241010,190900,39350825450,31700,31700,31700,31700,0
20241010,190800,39350825450,31700,31700,31700,31700,0
20241010,190700,39350825450,31700,31700,31700,31700,0
20241010,190600,39350825450,31700,31700,31700,31700,0
20241010,190500,39350825450,31700,31700,31700,31700,0
20241010,190400,39350825450,31700,31700,31700,31700,0
20241010,190300,39350825450,31700,31700,31700,31700,0
20241010,190200,39350825450,31700,31700,31700,31700,0
20241010,190100,39350825450,31700,31700,31700,31700,0
20241010,190000,39350825450,31700,31700,31700,31700,0
20241010,185900,39350825450,31700,31700,31700,31700,0
20241010,185800,39350825450,31700,31700,31700,31700,0
20241010,185700,39350825450,31700,31700,31700,31700,0
20241010,185600,39350825450,31700,31700,31700,31700,169160
20241010,185500,39350825450,31700,31700,31700,31700,0
20241010,185400,39350825450,31700,31700,31700,31700,0
20241010,185300,39350825450,31700,31700,31700,31700,0
20241010,185200,39350825450,31700,31700,31700,31700,0
20241010,185100,39350825450,31700,31700,31700,31700,0
20241010,185000,39350825450,31700,31700,31700,31700,0
20241010,184900,39350825450,31700,31700,31700,31700,0
20241010,184800,39350825450,31700,31700,31700,31700,0
20241010,184700,39350825450,31700,31700,31700,31700,0
20241010,184600,39350825450,31700,31700,31700,31700,0
20241010,184500,39350825450,31700,31700,31700,31700,0
20241010,184400,39350825450,31700,31700,31700,31700,0
20241010,184300,39350825450,31700,31700,31700,31700,0
20241010,184200,39350825450,31700,31700,31700,31700,0
20241010,184100,39350825450,31700,31700,31700,31700,0
20241010,184000,39350825450,31700,31700,31700,31700,0
20241010,183900,39350825450,31700,31700,31700,31700,0
20241010,183800,39350825450,31700,31700,31700,31700,0
20241010,183700,39350825450,31700,31700,31700,31700,0
20241010,183600,39350825450,31700,31700,31700,31700,0
20241010,183500,39350825450,31700,31700,31700,31700,0
20241010,183400,39350825450,31700,31700,31700,31700,0
20241010,183300,39350825450,31700,31700,31700,31700,0
20241010,183200,39350825450,31700,31700,31700,31700,0
20241010,183100,39350825450,31700,31700,31700,31700,0
20241010,183000,39350825450,31700,31700,31700,31700,0
20241010,182900,39350825450,31700,31700,31700,31700,0
20241010,182800,39350825450,31700,31700,31700,31700,0
20241010,182700,39350825450,31700,31700,31700,31700,0
20241010,182600,39350825450,31700,31700,31700,31700,169160
20241010,182500,39350825450,31700,31700,31700,31700,0
20241010,182400,39350825450,31700,31700,31700,31700,0
20241010,182300,39350825450,31700,31700,31700,31700,0
20241010,182200,39350825450,31700,31700,31700,31700,0
20241010,182100,39350825450,31700,31700,31700,31700,0
20241010,182000,39350825450,31700,31700,31700,31700,0
20241010,181900,39350825450,31700,31700,31700,31700,0
20241010,181800,39350825450,31700,31700,31700,31700,0
20241010,181700,39350825450,31700,31700,31700,31700,0
20241010,181600,39350825450,31700,31700,31700,31700,0
20241010,181500,39350825450,31700,31700,31700,31700,0
20241010,181400,39350825450,31700,31700,31700,31700,0
20241010,181300,39350825450,31700,31700,31700,31700,0
20241010,181200,39350825450,31700,31700,31700,31700,0
20241010,181100,39350825450,31700,31700,31700,31700,0
20241010,181000,39350825450,31700,31700,31700,31700,0
20241010,180900,39350825450,31700,31700,31700,31700,0
20241010,180800,39350825450,31700,31700,31700,31700,0
20241010,180700,39350825450,31700,31700,31700,31700,0
20241010,180600,39350825450,31700,31700,31700,31700,0
20241010,180500,39350825450,31700,31700,31700,31700,0
20241010,180400,39350825450,31700,31700,31700,31700,0
20241010,180300,39350825450,31700,31700,31700,31700,0
20241010,180200,39350825450,31700,31700,31700,31700,0
20241010,180100,39350825450,31700,31700,31700,31700,0
20241010,180000,39350825450,31700,31700,31700,31700,0
20241010,175900,39350825450,31700,31700,31700,31700,0
20241010,175800,39350825450,31700,31700,31700,31700,0
20241010,175700,39350825450,31700,31700,31700,31700,0
20241010,175600,39350825450,31700,31700,31700,31700,169160
20241010,175500,39350825450,31700,31700,31700,31700,0
20241010,175400,39350825450,31700,31700,31700,31700,0
20241010,175300,39350825450,31700,31700,31700,31700,0
20241010,175200,39350825450,31700,31700,31700,31700,0
20241010,175100,39350825450,31700,31700,31700,31700,0
20241010,175000,39350825450,31700,31700,31700,31700,0
20241010,174900,39350825450,31700,31700,31700,31700,0
20241010,174800,39350825450,31700,31700,31700,31700,0
20241010,174700,39350825450,31700,31700,31700,31700,0
20241010,174600,39350825450,31700,31700,31700,31700,0
20241010,174500,39350825450,31700,31700,31700,31700,0
20241010,174400,39350825450,31700,31700,31700,31700,0
20241010,174300,39350825450,31700,31700,31700,31700,0
20241010,174200,39350825450,31700,31700,31700,31700,0
20241010,174100,39350825450,31700,31700,31700,31700,0
20241010,174000,39350825450,31700,31700,31700,31700,0
20241010,173900,39350825450,31700,31700,31700,31700,0
20241010,173800,39350825450,31700,31700,31700,31700,0
20241010,173700,39350825450,31700,31700,31700,31700,0
20241010,173600,39350825450,31700,31700,31700,31700,0
20241010,173500,39350825450,31700,31700,31700,31700,0
20241010,173400,39350825450,31700,31700,31700,31700,0
20241010,173300,39350825450,31700,31700,31700,31700,0
20241010,173200,39350825450,31700,31700,31700,31700,0
20241010,173100,39350825450,31700,31700,31700,31700,0
20241010,173000,39350825450,31700,31700,31700,31700,0
20241010,172900,39350825450,31700,31700,31700,31700,0
20241010,172800,39350825450,31700,31700,31700,31700,0
20241010,172700,39350825450,31700,31700,31700,31700,0
20241010,172600,39350825450,31700,31700,31700,31700,169160
20241010,172500,39350825450,31700,31700,31700,31700,0
20241010,172400,39350825450,31700,31700,31700,31700,0
20241010,172300,39350825450,31700,31700,31700,31700,0
20241010,172200,39350825450,31700,31700,31700,31700,0
20241010,172100,39350825450,31700,31700,31700,31700,0
20241010,172000,39350825450,31700,31700,31700,31700,0
20241010,171900,39350825450,31700,31700,31700,31700,0
20241010,171800,39350825450,31700,31700,31700,31700,0
20241010,171700,39350825450,31700,31700,31700,31700,0
20241010,171600,39350825450,31700,31700,31700,31700,0
20241010,171500,39350825450,31700,31700,31700,31700,0
20241010,171400,39350825450,31700,31700,31700,31700,0
20241010,171300,39350825450,31700,31700,31700,31700,0
20241010,171200,39350825450,31700,31700,31700,31700,0
20241010,171100,39350825450,31700,31700,31700,31700,0
20241010,171000,39350825450,31700,31700,31700,31700,0
20241010,170900,39350825450,31700,31700,31700,31700,0
20241010,170800,39350825450,31700,31700,31700,31700,0
20241010,170700,39350825450,31700,31700,31700,31700,0
20241010,170600,39350825450,31700,31700,31700,31700,0
20241010,170500,39350825450,31700,31700,31700,31700,0
20241010,170400,39350825450,31700,31700,31700,31700,0
20241010,170300,39350825450,31700,31700,31700,31700,0
20241010,170200,39350825450,31700,31700,31700,31700,0
20241010,170100,39350825450,31700,31700,31700,31700,0
20241010,170000,39350825450,31700,31700,31700,31700,0
20241010,165900,39350825450,31700,31700,31700,31700,0
20241010,165800,39350825450,31700,31700,31700,31700,0
20241010,165700,39350825450,31700,31700,31700,31700,0
20241010,165600,39350825450,31700,31700,31700,31700,169160
20241010,165500,39350825450,31700,31700,31700,31700,0
20241010,165400,39350825450,31700,31700,31700,31700,0
20241010,165300,39350825450,31700,31700,31700,31700,0
20241010,165200,39350825450,31700,31700,31700,31700,0
20241010,165100,39350825450,31700,31700,31700,31700,0
20241010,165000,39350825450,31700,31700,31700,31700,0
20241010,164900,39350825450,31700,31700,31700,31700,0
20241010,164800,39350825450,31700,31700,31700,31700,0
20241010,164700,39350825450,31700,31700,31700,31700,0
20241010,164600,39350825450,31700,31700,31700,31700,0
20241010,164500,39350825450,31700,31700,31700,31700,0
20241010,164400,39350825450,31700,31700,31700,31700,0
20241010,164300,39350825450,31700,31700,31700,31700,0
20241010,164200,39350825450,31700,31700,31700,31700,0
20241010,164100,39350825450,31700,31700,31700,31700,0
20241010,164000,39350825450,31700,31700,31700,31700,0
20241010,163900,39350825450,31700,31700,31700,31700,0
20241010,163800,39350825450,31700,31700,31700,31700,0
20241010,163700,39350825450,31700,31700,31700,31700,0
20241010,163600,39350825450,31700,31700,31700,31700,0
20241010,163500,39350825450,31700,31700,31700,31700,0
20241010,163400,39350825450,31700,31700,31700,31700,0
20241010,163300,39350825450,31700,31700,31700,31700,0
20241010,163200,39350825450,31700,31700,31700,31700,0
20241010,163100,39350825450,31700,31700,31700,31700,0
20241010,163000,39350825450,31700,31700,31700,31700,0
20241010,162900,39350825450,31700,31700,31700,31700,0
20241010,162800,39350825450,31700,31700,31700,31700,0
20241010,162700,39350825450,31700,31700,31700,31700,0
20241010,162600,39350825450,31700,31700,31700,31700,169160
20241010,162500,39350825450,31700,31700,31700,31700,0
20241010,162400,39350825450,31700,31700,31700,31700,0
20241010,162300,39350825450,31700,31700,31700,31700,0
20241010,162200,39350825450,31700,31700,31700,31700,0
20241010,162100,39350825450,31700,31700,31700,31700,0
20241010,162000,39350825450,31700,31700,31700,31700,0
20241010,161900,39350825450,31700,31700,31700,31700,0
20241010,161800,39350825450,31700,31700,31700,31700,0
20241010,161700,39350825450,31700,31700,31700,31700,0
20241010,161600,39350825450,31700,31700,31700,31700,0
20241010,161500,39350825450,31700,31700,31700,31700,0
20241010,161400,39350825450,31700,31700,31700,31700,0
20241010,161300,39350825450,31700,31700,31700,31700,0
20241010,161200,39350825450,31700,31700,31700,31700,0
20241010,161100,39350825450,31700,31700,31700,31700,0
20241010,161000,39350825450,31700,31700,31700,31700,0
20241010,160900,39350825450,31700,31700,31700,31700,0
20241010,160800,39350825450,31700,31700,31700,31700,0
20241010,160700,39350825450,31700,31700,31700,31700,0
20241010,160600,39350825450,31700,31700,31700,31700,0
20241010,160500,39350825450,31700,31700,31700,31700,0
20241010,160400,39350825450,31700,31700,31700,31700,0
20241010,160300,39350825450,31700,31700,31700,31700,0
20241010,160200,39350825450,31700,31700,31700,31700,0
20241010,160100,39350825450,31700,31700,31700,31700,0
20241010,160000,39350825450,31700,31700,31700,31700,0
20241010,155900,39350825450,31700,31700,31700,31700,0
20241010,155800,39350825450,31700,31700,31700,31700,0
20241010,155700,39350825450,31700,31700,31700,31700,0
20241010,155600,39350825450,31700,31700,31700,31700,169160
20241010,155500,39350825450,31700,31700,31700,31700,0
20241010,155400,39350825450,31700,31700,31700,31700,0
20241010,155300,39350825450,31700,31700,31700,31700,0
20241010,155200,39350825450,31700,31700,31700,31700,0
20241010,155100,39350825450,31700,31700,31700,31700,0
20241010,155000,39350825450,31700,31700,31700,31700,0
20241010,154900,39350825450,31700,31700,31700,31700,0
20241010,154800,39350825450,31700,31700,31700,31700,0
20241010,154700,39350825450,31700,31700,31700,31700,0
20241010,154600,39350825450,31700,31700,31700,31700,0
20241010,154500,39350825450,31700,31700,31700,31700,0
20241010,154400,39350825450,31700,31700,31700,31700,0
20241010,154300,39350825450,31700,31700,31700,31700,0
20241010,154200,39350825450,31700,31700,31700,31700,0
20241010,154100,39350825450,31700,31700,31700,31700,0
20241010,154000,39350825450,31700,31700,31700,31700,0
20241010,153900,39350825450,31700,31700,31700,31700,0
20241010,153800,39350825450,31700,31700,31700,31700,0
20241010,153700,39350825450,31700,31700,31700,31700,0
20241010,153600,39350825450,31700,31700,31700,31700,0
20241010,153500,39350825450,31700,31700,31700,31700,0
20241010,153400,39350825450,31700,31700,31700,31700,0
20241010,153300,39350825450,31700,31700,31700,31700,0
20241010,153200,39350825450,31700,31700,31700,31700,169160
20241010,153100,33988453450,31400,31400,31400,31400,0
20241010,153000,33988453450,31400,31400,31400,31400,0
20241010,152900,33988453450,31400,31400,31400,31400,0
20241010,152800,33988453450,31400,31400,31400,31400,0
20241010,152700,33988453450,31400,31400,31400,31400,0
20241010,152600,33988453450,31400,31400,31400,31400,0
20241010,152500,33988453450,31400,31400,31400,31400,0
20241010,152400,33988453450,31400,31400,31400,31400,0
20241010,152300,33988453450,31400,31400,31400,31400,0
20241010,152200,33988453450,31400,31400,31400,31400,0
20241010,152100,33988453450,31400,31400,31400,31400,0
20241010,152000,33988453450,31400,31400,31400,31400,0
20241010,151900,33988453450,31400,31400,31450,31350,3244
20241010,151800,33886506700,31400,31400,31450,31400,1282
20241010,151700,33846220300,31450,31400,31450,31400,1310
20241010,151600,33805079900,31400,31400,31450,31400,995
20241010,151500,33773809850,31400,31450,31450,31400,3912
20241010,151400,33650860800,31450,31400,31450,31400,1065
20241010,151300,33617414300,31400,31350,31450,31350,2385
20241010,151200,33542549700,31350,31350,31400,31350,444
20241010,151100,33528622800,31400,31400,31400,31350,495
20241010,151000,33513101350,31350,31400,31400,31350,459
20241010,150900,33498706000,31350,31350,31400,31350,734
20241010,150800,33475683450,31350,31400,31400,31350,1235
20241010,150700,33436954800,31350,31300,31400,31300,1849
20241010,150600,33378989600,31350,31300,31350,31300,1465
20241010,150500,33333102600,31300,31400,31400,31300,2612
20241010,150400,33251236650,31350,31400,31400,31350,594
20241010,150300,33232610550,31400,31400,31400,31350,3048
20241010,150200,33136945550,31350,31350,31400,31350,2336
20241010,150100,33063689850,31350,31350,31400,31350,825
20241010,150000,33037814000,31350,31350,31450,31350,695
20241010,145900,33016008700,31400,31350,31400,31350,1665
20241010,145800,32963747800,31400,31350,31400,31350,721
20241010,145700,32941130950,31350,31350,31450,31350,1261
20241010,145600,32901553700,31400,31400,31450,31350,1813
20241010,145500,32844686400,31400,31400,31450,31400,720
20241010,145400,32822067950,31400,31450,31450,31400,541
20241010,145300,32805076600,31450,31400,31500,31400,1978
20241010,145200,32742903000,31400,31350,31500,31350,5004
20241010,145100,32585712850,31350,31500,31500,31350,15927
20241010,145000,32086083600,31450,31500,31500,31400,1743
20241010,144900,32031292650,31450,31450,31500,31400,624
20241010,144800,32011677650,31450,31400,31500,31400,1287
20241010,144700,31971223700,31450,31450,31500,31400,656
20241010,144600,31950614050,31500,31400,31500,31400,1652
20241010,144500,31898671100,31450,31450,31450,31400,1701
20241010,144400,31845218500,31450,31450,31450,31400,1158
20241010,144300,31808828750,31450,31400,31450,31400,1280
20241010,144200,31768603100,31400,31450,31450,31400,760
20241010,144100,31744727550,31450,31450,31450,31400,2307
20241010,144000,31672200750,31450,31500,31500,31400,959
20241010,143900,31642058000,31450,31500,31500,31400,1543
20241010,143800,31593502550,31450,31500,31500,31450,344
20241010,143700,31582681650,31450,31450,31500,31400,3229
20241010,143600,31481114050,31450,31450,31500,31450,3731
20241010,143500,31363766650,31450,31500,31500,31450,621
20241010,143400,31344229650,31450,31500,31500,31450,1315
20241010,143300,31302832150,31450,31500,31550,31450,3399
20241010,143200,31195797400,31500,31500,31550,31500,980
20241010,143100,31164905100,31500,31500,31550,31500,661
20241010,143000,31144078000,31550,31500,31550,31500,477
20241010,142900,31129044200,31500,31500,31550,31500,945
20241010,142800,31099264650,31550,31500,31550,31500,5645
20241010,142700,30921329900,31550,31550,31550,31500,739
20241010,142600,30898032050,31550,31600,31600,31500,1324
20241010,142500,30856269300,31550,31550,31600,31500,1104
20241010,142400,30821443950,31500,31500,31550,31500,1754
20241010,142300,30766150050,31500,31550,31600,31500,473
20241010,142200,30751232450,31600,31550,31600,31550,1392
20241010,142100,30707303700,31600,31550,31600,31550,655
20241010,142000,30686619550,31550,31600,31650,31550,1091
20241010,141900,30652139650,31650,31600,31650,31600,1268
20241010,141800,30612056500,31600,31600,31650,31550,4408
20241010,141700,30472780650,31600,31600,31650,31600,1016
20241010,141600,30440667350,31650,31600,31650,31600,998
20241010,141500,30409119300,31650,31650,31650,31600,2177
20241010,141400,30340246100,31650,31650,31650,31600,1265
20241010,141300,30300255150,31650,31600,31650,31600,1418
20241010,141200,30255432050,31600,31550,31600,31500,4347
20241010,141100,30118195600,31550,31500,31550,31500,809
20241010,141000,30092696050,31500,31450,31550,31450,1859
20241010,140900,30034179150,31500,31500,31500,31450,913
20241010,140800,30005439600,31450,31500,31500,31450,620
20241010,140700,29985932450,31450,31500,31550,31450,1032
20241010,140600,29953423900,31500,31500,31550,31500,554
20241010,140500,29935965550,31500,31500,31550,31500,739
20241010,140400,29912677850,31500,31500,31550,31500,388
20241010,140300,29900454050,31550,31500,31550,31500,1224
20241010,140200,29861893900,31550,31550,31600,31500,3817
20241010,140100,29741478550,31600,31550,31600,31550,463
20241010,140000,29726865050,31550,31600,31600,31550,1119
20241010,135900,29691527900,31600,31550,31600,31550,467
20241010,135800,29676784750,31550,31550,31600,31550,1389
20241010,135700,29632918400,31550,31600,31600,31550,791
20241010,135600,29607940100,31550,31500,31600,31500,2973
20241010,135500,29514126800,31550,31500,31550,31500,704
20241010,135400,29491924750,31500,31500,31550,31500,704
20241010,135300,29469738400,31550,31550,31550,31500,431
20241010,135200,29456155700,31500,31500,31550,31500,585
20241010,135100,29437715350,31500,31500,31550,31450,1753
20241010,135000,29382494950,31550,31500,31550,31450,965
20241010,134900,29352085550,31550,31500,31550,31500,540
20241010,134800,29335069150,31500,31500,31550,31500,909
20241010,134700,29306428050,31550,31450,31550,31450,530
20241010,134600,29289738250,31500,31500,31550,31450,1486
20241010,134500,29242958000,31450,31450,31550,31450,2353
20241010,134400,29168848350,31450,31450,31500,31450,392
20241010,134300,29156514550,31450,31500,31550,31450,537
20241010,134200,29139597950,31550,31450,31550,31450,1258
20241010,134100,29099952150,31450,31500,31550,31450,1068
20241010,134000,29066327600,31550,31550,31550,31500,1007
20241010,133900,29034601700,31550,31500,31550,31500,817
20241010,133800,29008858600,31500,31550,31550,31500,1453
20241010,133700,28963063750,31500,31450,31550,31450,1864
20241010,133600,28904360750,31500,31450,31500,31450,1931
20241010,133500,28843625900,31450,31450,31500,31450,1242
20241010,133400,28804548150,31450,31450,31500,31450,2706
20241010,133300,28719432450,31450,31450,31500,31450,612
20241010,133200,28700177900,31450,31500,31500,31450,698
20241010,133100,28678216800,31450,31500,31500,31450,700
20241010,133000,28656198150,31450,31500,31500,31450,881
20241010,132900,28628464050,31500,31450,31500,31450,2383
20241010,132800,28553441650,31500,31450,31500,31450,655
20241010,132700,28532824450,31450,31450,31500,31450,421
20241010,132600,28519582200,31500,31500,31550,31450,528
20241010,132500,28502959050,31550,31450,31550,31450,637
20241010,132400,28482895100,31500,31450,31550,31450,579
20241010,132300,28464666650,31500,31500,31550,31450,453
20241010,132200,28450412550,31450,31500,31500,31450,1693
20241010,132100,28397143250,31500,31450,31500,31450,1225
20241010,132000,28358580400,31450,31450,31500,31450,1737
20241010,131900,28303893200,31450,31450,31500,31450,3130
20241010,131800,28205324900,31450,31450,31500,31450,1888
20241010,131700,28145893300,31450,31500,31500,31450,1435
20241010,131600,28100735850,31500,31450,31500,31450,1228
20241010,131500,28062065050,31450,31450,31500,31450,794
20241010,131400,28037080200,31500,31500,31500,31450,2513
20241010,131300,27957939750,31500,31500,31550,31500,432
20241010,131200,27944327150,31500,31500,31550,31500,600
20241010,131100,27925421500,31500,31500,31550,31500,354
20241010,131000,27914269500,31550,31450,31550,31450,572
20241010,130900,27896255050,31450,31550,31550,31450,535
20241010,130800,27879400300,31550,31500,31550,31450,506
20241010,130700,27863460750,31500,31500,31550,31500,2968
20241010,130600,27769964100,31500,31500,31600,31500,1698
20241010,130500,27716449600,31550,31550,31550,31500,654
20241010,130400,27695822700,31550,31550,31600,31550,422
20241010,130300,27682504350,31600,31550,31600,31550,436
20241010,130200,27668746500,31600,31600,31600,31550,381
20241010,130100,27656712550,31550,31550,31600,31550,2808
20241010,130000,27568073900,31550,31550,31600,31550,544
20241010,125900,27550901700,31550,31550,31600,31550,1341
20241010,125800,27508553400,31550,31600,31600,31550,273
20241010,125700,27499939700,31600,31600,31600,31550,493
20241010,125600,27484373650,31600,31600,31600,31550,347
20241010,125500,27473415550,31600,31550,31600,31550,630
20241010,125400,27453528500,31600,31600,31600,31550,374
20241010,125300,27441716700,31600,31600,31600,31550,1755
20241010,125200,27386299800,31600,31600,31650,31600,1096
20241010,125100,27351662100,31600,31600,31650,31600,1590
20241010,125000,27301415050,31600,31600,31650,31600,415
20241010,124900,27288299300,31650,31700,31700,31600,975
20241010,124800,27257450550,31700,31650,31700,31600,318
20241010,124700,27247387500,31650,31650,31700,31650,419
20241010,124600,27234122200,31700,31650,31700,31650,444
20241010,124500,27220067900,31650,31600,31700,31600,374
20241010,124400,27208235600,31600,31700,31700,31600,421
20241010,124300,27194916450,31700,31700,31700,31650,1903
20241010,124200,27134678750,31700,31700,31700,31650,1242
20241010,124100,27095361900,31700,31650,31700,31650,266
20241010,124000,27086939500,31650,31650,31700,31650,592
20241010,123900,27068197700,31650,31650,31700,31650,726
20241010,123800,27045203350,31650,31650,31700,31650,3483
20241010,123700,26934955300,31650,31650,31700,31650,523
20241010,123600,26918396650,31650,31650,31700,31600,3355
20241010,123500,26812218800,31650,31650,31650,31600,650
20241010,123400,26791659800,31650,31550,31650,31550,1477
20241010,123300,26744985250,31550,31600,31600,31550,829
20241010,123200,26718825700,31550,31550,31600,31500,2091
20241010,123100,26652847900,31600,31600,31600,31500,2655
20241010,123000,26569105550,31550,31550,31650,31550,2070
20241010,122900,26503730350,31600,31700,31700,31550,6958
20241010,122800,26283666850,31700,31650,31700,31650,458
20241010,122700,26269167950,31650,31700,31700,31650,372
20241010,122600,26257393400,31750,31700,31750,31650,1398
20241010,122500,26213069100,31700,31700,31750,31650,963
20241010,122400,26182543750,31700,31750,31750,31700,1083
20241010,122300,26148208750,31700,31700,31750,31700,1044
20241010,122200,26115106850,31700,31750,31750,31700,627
20241010,122100,26095221000,31700,31800,31800,31700,1572
20241010,122000,26045323300,31750,31800,31800,31750,1563
20241010,121900,25995651900,31750,31800,31850,31750,1091
20241010,121800,25960961400,31800,31800,31850,31800,1897
20241010,121700,25900628600,31850,31800,31850,31800,335
20241010,121600,25889972050,31850,31800,31850,31800,494
20241010,121500,25874251350,31800,31800,31850,31800,429
20241010,121400,25860601300,31800,31800,31850,31800,653
20241010,121300,25839828300,31800,31800,31850,31800,4286
20241010,121200,25703333200,31800,31800,31850,31800,576
20241010,121100,25685016350,31850,31800,31850,31800,4552
20241010,121000,25540251100,31800,31750,31850,31750,3642
20241010,120900,25424436800,31800,31800,31800,31750,472
20241010,120800,25409442450,31750,31750,31800,31750,822
20241010,120700,25383335800,31750,31750,31800,31750,1178
20241010,120600,25345920600,31750,31800,31800,31750,1242
20241010,120500,25306476900,31750,31800,31800,31750,852
20241010,120400,25279395400,31750,31750,31800,31750,1196
20241010,120300,25241403600,31800,31750,31800,31750,980
20241010,120200,25210277250,31800,31800,31850,31800,737
20241010,120100,25186836700,31800,31800,31850,31750,1525
20241010,120000,25138352850,31800,31850,31850,31800,2084
20241010,115900,25072075900,31850,31800,31850,31800,994
20241010,115800,25040460650,31800,31800,31850,31800,1854
20241010,115700,24981495450,31800,31850,31850,31800,2660
20241010,115600,24896780250,31850,31850,31850,31800,2048
20241010,115500,24831565700,31850,31900,31900,31850,1060
20241010,115400,24797794500,31850,31900,31950,31850,2822
20241010,115300,24707780350,31900,31850,31950,31850,6162
20241010,115200,24511205950,31900,31900,31900,31850,3340
20241010,115100,24404681700,31900,31850,31900,31800,4562
20241010,115000,24259377800,31800,31800,31850,31800,2647
20241010,114900,24175197850,31800,31800,31850,31800,831
20241010,114800,24148766400,31800,31800,31850,31800,892
20241010,114700,24120394900,31850,31800,31850,31800,3503
20241010,114600,24008859500,31800,31800,31850,31800,950
20241010,114500,23978637400,31800,31800,31800,31750,2936
20241010,114400,23885365300,31750,31750,31800,31750,1702
20241010,114300,23831305850,31750,31750,31800,31750,716
20241010,114200,23808552300,31750,31800,31850,31750,2174
20241010,114100,23739426750,31800,31850,31900,31800,1747
20241010,114000,23683798550,31850,31850,31850,31800,1726
20241010,113900,23628840100,31800,31850,31900,31800,3324
20241010,113800,23522934150,31850,31850,31900,31800,3020
20241010,113700,23426753400,31850,31800,31850,31750,5643
20241010,113600,23247311250,31750,31800,31850,31750,3489
20241010,113500,23136362950,31850,31900,31950,31850,15589
20241010,113400,22639323850,31950,31900,31950,31850,20559
20241010,113300,21983304300,31900,31800,31900,31750,21044
20241010,113200,21313694250,31750,31700,31750,31650,39681
20241010,113100,20055306900,31700,31650,31700,31650,849
20241010,113000,20028416900,31700,31650,31700,31650,1550
20241010,112900,19979319300,31650,31650,31700,31650,631
20241010,112800,19959347350,31650,31700,31700,31650,3370
20241010,112700,19852676850,31650,31650,31700,31650,1785
20241010,112600,19796157350,31600,31650,31650,31600,196
20241010,112500,19789963600,31650,31600,31650,31600,1694
20241010,112400,19736415350,31650,31600,31700,31600,1213
20241010,112300,19698025950,31600,31600,31650,31600,3631
20241010,112200,19583120550,31650,31600,31650,31600,2158
20241010,112100,19514830700,31650,31600,31650,31600,786
20241010,112000,19489978600,31600,31600,31650,31600,849
20241010,111900,19463149150,31600,31600,31650,31600,791
20241010,111800,19438124650,31650,31650,31650,31600,1289
20241010,111700,19397331100,31600,31700,31700,31600,2017
20241010,111600,19333489300,31650,31650,31700,31650,2197
20241010,111500,19263919150,31650,31650,31700,31650,1376
20241010,111400,19220350000,31700,31600,31700,31550,21592
20241010,111300,18537198350,31600,31600,31600,31550,2108
20241010,111200,18470620250,31600,31550,31600,31500,12169
20241010,111100,18086378850,31550,31500,31550,31500,652
20241010,111000,18065837600,31500,31500,31550,31500,1307
20241010,110900,18024661000,31500,31500,31550,31450,987
20241010,110800,17993567800,31500,31450,31500,31450,526
20241010,110700,17977012700,31500,31450,31500,31450,1050
20241010,110600,17943979450,31450,31450,31500,31400,1309
20241010,110500,17902815950,31450,31450,31450,31400,414
20241010,110400,17889806550,31450,31450,31500,31450,1656
20241010,110300,17837720150,31450,31450,31500,31450,199
20241010,110200,17831455450,31450,31500,31550,31450,1517
20241010,110100,17783724650,31500,31500,31500,31450,364
20241010,110000,17772259350,31450,31500,31550,31450,2157
20241010,105900,17704340750,31550,31500,31550,31500,1528
20241010,105800,17656171700,31450,31600,31600,31450,2623
20241010,105700,17573461400,31550,31600,31600,31550,928
20241010,105600,17544171950,31550,31600,31600,31550,3107
20241010,105500,17446021200,31600,31550,31600,31550,12240
20241010,105400,17059283650,31550,31550,31600,31550,2261
20241010,105300,16987907150,31600,31500,31600,31500,7051
20241010,105200,16765479700,31500,31400,31500,31400,6494
20241010,105100,16561006500,31400,31400,31400,31350,3539
20241010,105000,16449910650,31400,31350,31400,31350,976
20241010,104900,16419266150,31350,31400,31400,31350,1181
20241010,104800,16382190100,31400,31350,31400,31350,169
20241010,104700,16376890400,31350,31400,31400,31350,2311
20241010,104600,16304334400,31400,31400,31450,31400,1984
20241010,104500,16242030050,31400,31400,31450,31400,440
20241010,104400,16228212350,31450,31400,31450,31400,258
20241010,104300,16220104100,31450,31450,31500,31450,301
20241010,104200,16210637150,31450,31450,31500,31450,274
20241010,104100,16202019450,31450,31450,31500,31450,476
20241010,104000,16187047750,31500,31450,31500,31400,2191
20241010,103900,16118160800,31450,31450,31500,31400,1251
20241010,103800,16078821400,31450,31450,31450,31400,2031
20241010,103700,16015013800,31450,31400,31450,31350,879
20241010,103600,15987415450,31400,31400,31450,31400,2360
20241010,103500,15913290500,31400,31400,31450,31400,1074
20241010,103400,15879558050,31400,31500,31500,31400,1482
20241010,103300,15832936400,31500,31550,31550,31450,1272
20241010,103200,15792868150,31500,31500,31550,31500,920
20241010,103100,15763882400,31550,31600,31600,31550,2197
20241010,103000,15694556700,31550,31550,31600,31550,2007
20241010,102900,15631228100,31600,31500,31600,31500,7745
20241010,102800,15386917700,31500,31400,31550,31400,3841
20241010,102700,15266013900,31400,31400,31450,31400,1378
20241010,102600,15222734500,31400,31400,31400,31350,1449
20241010,102500,15177272450,31400,31400,31400,31350,976
20241010,102400,15146648700,31350,31400,31400,31350,1889
20241010,102300,15087365800,31350,31400,31450,31350,1745
20241010,102200,15032588300,31400,31400,31500,31400,2008
20241010,102100,14969497350,31400,31400,31450,31400,1428
20241010,102000,14924650750,31450,31500,31500,31400,3403
20241010,101900,14817625300,31500,31450,31500,31450,2032
20241010,101800,14753679250,31500,31500,31550,31450,2495
20241010,101700,14675109500,31550,31550,31550,31500,1172
20241010,101600,14638181150,31550,31500,31550,31500,575
20241010,101500,14620053950,31550,31550,31600,31500,867
20241010,101400,14592701000,31550,31550,31600,31550,4328
20241010,101300,14456136450,31600,31550,31600,31550,1434
20241010,101200,14410870700,31600,31500,31600,31500,9992
20241010,101100,14095673600,31500,31450,31500,31400,8081
20241010,101000,13841397550,31450,31400,31450,31400,482
20241010,100900,13826249900,31400,31400,31450,31400,1722
20241010,100800,13772166650,31400,31450,31450,31400,442
20241010,100700,13758273200,31400,31350,31450,31350,3419
20241010,100600,13650933450,31350,31400,31400,31300,4181
20241010,100500,13519865750,31450,31350,31450,31350,1053
20241010,100400,13486829300,31350,31400,31450,31350,1777
20241010,100300,13431027350,31400,31450,31450,31400,2364
20241010,100200,13356697650,31450,31450,31450,31400,1905
20241010,100100,13296785450,31450,31350,31450,31350,3370
20241010,100000,13190906300,31400,31350,31400,31300,2426
20241010,095900,13114842050,31350,31350,31350,31300,2369
20241010,095800,13040579900,31350,31400,31450,31350,2870
20241010,095700,12950530500,31400,31400,31450,31400,2853
20241010,095600,12860892100,31450,31500,31500,31400,5903
20241010,095500,12675171050,31500,31550,31600,31500,2511
20241010,095400,12595982850,31600,31550,31600,31550,2102
20241010,095300,12529645850,31550,31600,31600,31550,6119
20241010,095200,12336356350,31600,31500,31650,31500,10565
20241010,095100,12002848100,31500,31500,31550,31500,4093
20241010,095000,11873911600,31500,31450,31550,31450,4758
20241010,094900,11724083150,31450,31450,31500,31450,874
20241010,094800,11696581850,31450,31500,31500,31450,2446
20241010,094700,11619633600,31450,31450,31500,31450,1495
20241010,094600,11572610400,31450,31500,31500,31450,4238
20241010,094500,11439304550,31500,31450,31500,31450,2503
20241010,094400,11360528650,31450,31550,31550,31450,5433
20241010,094300,11189396800,31500,31600,31600,31500,8604
20241010,094200,10917683100,31600,31550,31650,31550,8723
20241010,094100,10642240650,31550,31600,31600,31550,4326
20241010,094000,10505607200,31550,31600,31600,31550,3426
20241010,093900,10397399150,31600,31550,31650,31550,6884
20241010,093800,10179948700,31550,31600,31600,31500,4496
20241010,093700,10038025100,31600,31600,31650,31600,10622
20241010,093600,9702312050,31550,31500,31550,31500,8021
20241010,093500,9449445050,31500,31500,31550,31450,5446
20241010,093400,9277844750,31500,31500,31550,31450,10703
20241010,093300,8940696600,31500,31550,31600,31450,10457
20241010,093200,8610904700,31550,31400,31550,31400,8128
20241010,093100,8354895700,31400,31450,31550,31400,28019
20241010,093000,7472684000,31450,31250,31450,31200,11056
20241010,092900,7126227650,31250,31250,31250,31200,1970
20241010,092800,7064666700,31250,31250,31300,31150,14103
20241010,092700,6623731800,31300,31250,31300,31200,2444
20241010,092600,6547353700,31250,31250,31250,31150,3509
20241010,092500,6437806350,31250,31300,31350,31200,12990
20241010,092400,6031316700,31350,31300,31400,31200,11748
20241010,092300,5663476300,31300,31100,31350,31100,20254
20241010,092200,5030412350,31150,31150,31200,31050,5535
20241010,092100,4858187600,31150,31300,31300,31000,16631
20241010,092000,4340416850,31350,31400,31400,31100,16260
20241010,091900,3831261100,31350,30800,31550,30800,61456
20241010,091800,1908796550,30800,30850,30900,30800,10547
20241010,091700,1583767650,30850,30950,30950,30850,4608
20241010,091600,1441424650,30900,30900,30950,30900,531
20241010,091500,1425008450,30900,30900,30950,30900,323
20241010,091400,1415026350,30900,30850,30950,30850,1477
20241010,091300,1369392700,30900,30900,30950,30850,1550
20241010,091200,1321506500,30900,30900,30950,30850,871
20241010,091100,1294570500,30900,30950,31000,30900,3869
20241010,091000,1174925750,30900,30950,31000,30900,1572
20241010,090900,1126274150,30950,30950,31000,30900,815
20241010,090800,1101038750,30950,30950,31000,30900,1322
20241010,090700,1060122850,30950,30900,30950,30850,3560
20241010,090600,950074000,30950,30950,31000,30950,3583
20241010,090500,839072050,30850,30850,30950,30800,3148
20241010,090400,741873850,30800,30800,30850,30800,2847
20241010,090300,654144300,30850,30850,30850,30800,672
20241010,090200,633439500,30850,30800,30950,30800,2261
20241010,090100,563683500,30850,30950,30950,30750,8095
20241010,090000,313965900,30900,31100,31200,30900,10111