stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192600,22618323450,30950,30950,30950,30950,20650
20241016,192500,22618323450,30950,30950,30950,30950,0
20241016,192400,22618323450,30950,30950,30950,30950,0
20241016,192300,22618323450,30950,30950,30950,30950,0
20241016,192200,22618323450,30950,30950,30950,30950,0
20241016,192100,22618323450,30950,30950,30950,30950,0
20241016,192000,22618323450,30950,30950,30950,30950,0
20241016,191900,22618323450,30950,30950,30950,30950,0
20241016,191800,22618323450,30950,30950,30950,30950,0
20241016,191700,22618323450,30950,30950,30950,30950,0
20241016,191600,22618323450,30950,30950,30950,30950,0
20241016,191500,22618323450,30950,30950,30950,30950,0
20241016,191400,22618323450,30950,30950,30950,30950,0
20241016,191300,22618323450,30950,30950,30950,30950,0
20241016,191200,22618323450,30950,30950,30950,30950,0
20241016,191100,22618323450,30950,30950,30950,30950,0
20241016,191000,22618323450,30950,30950,30950,30950,0
20241016,190900,22618323450,30950,30950,30950,30950,0
20241016,190800,22618323450,30950,30950,30950,30950,0
20241016,190700,22618323450,30950,30950,30950,30950,0
20241016,190600,22618323450,30950,30950,30950,30950,0
20241016,190500,22618323450,30950,30950,30950,30950,0
20241016,190400,22618323450,30950,30950,30950,30950,0
20241016,190300,22618323450,30950,30950,30950,30950,0
20241016,190200,22618323450,30950,30950,30950,30950,0
20241016,190100,22618323450,30950,30950,30950,30950,0
20241016,190000,22618323450,30950,30950,30950,30950,0
20241016,185900,22618323450,30950,30950,30950,30950,0
20241016,185800,22618323450,30950,30950,30950,30950,0
20241016,185700,22618323450,30950,30950,30950,30950,0
20241016,185600,22618323450,30950,30950,30950,30950,20650
20241016,185500,22618323450,30950,30950,30950,30950,0
20241016,185400,22618323450,30950,30950,30950,30950,0
20241016,185300,22618323450,30950,30950,30950,30950,0
20241016,185200,22618323450,30950,30950,30950,30950,0
20241016,185100,22618323450,30950,30950,30950,30950,0
20241016,185000,22618323450,30950,30950,30950,30950,0
20241016,184900,22618323450,30950,30950,30950,30950,0
20241016,184800,22618323450,30950,30950,30950,30950,0
20241016,184700,22618323450,30950,30950,30950,30950,0
20241016,184600,22618323450,30950,30950,30950,30950,0
20241016,184500,22618323450,30950,30950,30950,30950,0
20241016,184400,22618323450,30950,30950,30950,30950,0
20241016,184300,22618323450,30950,30950,30950,30950,0
20241016,184200,22618323450,30950,30950,30950,30950,0
20241016,184100,22618323450,30950,30950,30950,30950,0
20241016,184000,22618323450,30950,30950,30950,30950,0
20241016,183900,22618323450,30950,30950,30950,30950,0
20241016,183800,22618323450,30950,30950,30950,30950,0
20241016,183700,22618323450,30950,30950,30950,30950,0
20241016,183600,22618323450,30950,30950,30950,30950,0
20241016,183500,22618323450,30950,30950,30950,30950,0
20241016,183400,22618323450,30950,30950,30950,30950,0
20241016,183300,22618323450,30950,30950,30950,30950,0
20241016,183200,22618323450,30950,30950,30950,30950,0
20241016,183100,22618323450,30950,30950,30950,30950,0
20241016,183000,22618323450,30950,30950,30950,30950,0
20241016,182900,22618323450,30950,30950,30950,30950,0
20241016,182800,22618323450,30950,30950,30950,30950,0
20241016,182700,22618323450,30950,30950,30950,30950,0
20241016,182600,22618323450,30950,30950,30950,30950,20650
20241016,182500,22618323450,30950,30950,30950,30950,0
20241016,182400,22618323450,30950,30950,30950,30950,0
20241016,182300,22618323450,30950,30950,30950,30950,0
20241016,182200,22618323450,30950,30950,30950,30950,0
20241016,182100,22618323450,30950,30950,30950,30950,0
20241016,182000,22618323450,30950,30950,30950,30950,0
20241016,181900,22618323450,30950,30950,30950,30950,0
20241016,181800,22618323450,30950,30950,30950,30950,0
20241016,181700,22618323450,30950,30950,30950,30950,0
20241016,181600,22618323450,30950,30950,30950,30950,0
20241016,181500,22618323450,30950,30950,30950,30950,0
20241016,181400,22618323450,30950,30950,30950,30950,0
20241016,181300,22618323450,30950,30950,30950,30950,0
20241016,181200,22618323450,30950,30950,30950,30950,0
20241016,181100,22618323450,30950,30950,30950,30950,0
20241016,181000,22618323450,30950,30950,30950,30950,0
20241016,180900,22618323450,30950,30950,30950,30950,0
20241016,180800,22618323450,30950,30950,30950,30950,0
20241016,180700,22618323450,30950,30950,30950,30950,0
20241016,180600,22618323450,30950,30950,30950,30950,0
20241016,180500,22618323450,30950,30950,30950,30950,0
20241016,180400,22618323450,30950,30950,30950,30950,0
20241016,180300,22618323450,30950,30950,30950,30950,0
20241016,180200,22618323450,30950,30950,30950,30950,0
20241016,180100,22618323450,30950,30950,30950,30950,0
20241016,180000,22618323450,30950,30950,30950,30950,0
20241016,175900,22618323450,30950,30950,30950,30950,0
20241016,175800,22618323450,30950,30950,30950,30950,0
20241016,175700,22618323450,30950,30950,30950,30950,0
20241016,175600,22618323450,30950,30950,30950,30950,20650
20241016,175500,22618323450,30950,30950,30950,30950,0
20241016,175400,22618323450,30950,30950,30950,30950,0
20241016,175300,22618323450,30950,30950,30950,30950,0
20241016,175200,22618323450,30950,30950,30950,30950,0
20241016,175100,22618323450,30950,30950,30950,30950,0
20241016,175000,22618323450,30950,30950,30950,30950,0
20241016,174900,22618323450,30950,30950,30950,30950,0
20241016,174800,22618323450,30950,30950,30950,30950,0
20241016,174700,22618323450,30950,30950,30950,30950,0
20241016,174600,22618323450,30950,30950,30950,30950,0
20241016,174500,22618323450,30950,30950,30950,30950,0
20241016,174400,22618323450,30950,30950,30950,30950,0
20241016,174300,22618323450,30950,30950,30950,30950,0
20241016,174200,22618323450,30950,30950,30950,30950,0
20241016,174100,22618323450,30950,30950,30950,30950,0
20241016,174000,22618323450,30950,30950,30950,30950,0
20241016,173900,22618323450,30950,30950,30950,30950,0
20241016,173800,22618323450,30950,30950,30950,30950,0
20241016,173700,22618323450,30950,30950,30950,30950,0
20241016,173600,22618323450,30950,30950,30950,30950,0
20241016,173500,22618323450,30950,30950,30950,30950,0
20241016,173400,22618323450,30950,30950,30950,30950,0
20241016,173300,22618323450,30950,30950,30950,30950,0
20241016,173200,22618323450,30950,30950,30950,30950,0
20241016,173100,22618323450,30950,30950,30950,30950,0
20241016,173000,22618323450,30950,30950,30950,30950,0
20241016,172900,22618323450,30950,30950,30950,30950,0
20241016,172800,22618323450,30950,30950,30950,30950,0
20241016,172700,22618323450,30950,30950,30950,30950,0
20241016,172600,22618323450,30950,30950,30950,30950,20650
20241016,172500,22618323450,30950,30950,30950,30950,0
20241016,172400,22618323450,30950,30950,30950,30950,0
20241016,172300,22618323450,30950,30950,30950,30950,0
20241016,172200,22618323450,30950,30950,30950,30950,0
20241016,172100,22618323450,30950,30950,30950,30950,0
20241016,172000,22618323450,30950,30950,30950,30950,0
20241016,171900,22618323450,30950,30950,30950,30950,0
20241016,171800,22618323450,30950,30950,30950,30950,0
20241016,171700,22618323450,30950,30950,30950,30950,0
20241016,171600,22618323450,30950,30950,30950,30950,0
20241016,171500,22618323450,30950,30950,30950,30950,0
20241016,171400,22618323450,30950,30950,30950,30950,0
20241016,171300,22618323450,30950,30950,30950,30950,0
20241016,171200,22618323450,30950,30950,30950,30950,0
20241016,171100,22618323450,30950,30950,30950,30950,0
20241016,171000,22618323450,30950,30950,30950,30950,0
20241016,170900,22618323450,30950,30950,30950,30950,0
20241016,170800,22618323450,30950,30950,30950,30950,0
20241016,170700,22618323450,30950,30950,30950,30950,0
20241016,170600,22618323450,30950,30950,30950,30950,0
20241016,170500,22618323450,30950,30950,30950,30950,0
20241016,170400,22618323450,30950,30950,30950,30950,0
20241016,170300,22618323450,30950,30950,30950,30950,0
20241016,170200,22618323450,30950,30950,30950,30950,0
20241016,170100,22618323450,30950,30950,30950,30950,0
20241016,170000,22618323450,30950,30950,30950,30950,0
20241016,165900,22618323450,30950,30950,30950,30950,0
20241016,165800,22618323450,30950,30950,30950,30950,0
20241016,165700,22618323450,30950,30950,30950,30950,0
20241016,165600,22618323450,30950,30950,30950,30950,20650
20241016,165500,22618323450,30950,30950,30950,30950,0
20241016,165400,22618323450,30950,30950,30950,30950,0
20241016,165300,22618323450,30950,30950,30950,30950,0
20241016,165200,22618323450,30950,30950,30950,30950,0
20241016,165100,22618323450,30950,30950,30950,30950,0
20241016,165000,22618323450,30950,30950,30950,30950,0
20241016,164900,22618323450,30950,30950,30950,30950,0
20241016,164800,22618323450,30950,30950,30950,30950,0
20241016,164700,22618323450,30950,30950,30950,30950,0
20241016,164600,22618323450,30950,30950,30950,30950,0
20241016,164500,22618323450,30950,30950,30950,30950,0
20241016,164400,22618323450,30950,30950,30950,30950,0
20241016,164300,22618323450,30950,30950,30950,30950,0
20241016,164200,22618323450,30950,30950,30950,30950,0
20241016,164100,22618323450,30950,30950,30950,30950,0
20241016,164000,22618323450,30950,30950,30950,30950,0
20241016,163900,22618323450,30950,30950,30950,30950,0
20241016,163800,22618323450,30950,30950,30950,30950,0
20241016,163700,22618323450,30950,30950,30950,30950,0
20241016,163600,22618323450,30950,30950,30950,30950,0
20241016,163500,22618323450,30950,30950,30950,30950,0
20241016,163400,22618323450,30950,30950,30950,30950,0
20241016,163300,22618323450,30950,30950,30950,30950,0
20241016,163200,22618323450,30950,30950,30950,30950,0
20241016,163100,22618323450,30950,30950,30950,30950,0
20241016,163000,22618323450,30950,30950,30950,30950,0
20241016,162900,22618323450,30950,30950,30950,30950,0
20241016,162800,22618323450,30950,30950,30950,30950,0
20241016,162700,22618323450,30950,30950,30950,30950,0
20241016,162600,22618323450,30950,30950,30950,30950,20650
20241016,162500,22618323450,30950,30950,30950,30950,0
20241016,162400,22618323450,30950,30950,30950,30950,0
20241016,162300,22618323450,30950,30950,30950,30950,0
20241016,162200,22618323450,30950,30950,30950,30950,0
20241016,162100,22618323450,30950,30950,30950,30950,0
20241016,162000,22618323450,30950,30950,30950,30950,0
20241016,161900,22618323450,30950,30950,30950,30950,0
20241016,161800,22618323450,30950,30950,30950,30950,0
20241016,161700,22618323450,30950,30950,30950,30950,0
20241016,161600,22618323450,30950,30950,30950,30950,0
20241016,161500,22618323450,30950,30950,30950,30950,0
20241016,161400,22618323450,30950,30950,30950,30950,0
20241016,161300,22618323450,30950,30950,30950,30950,0
20241016,161200,22618323450,30950,30950,30950,30950,0
20241016,161100,22618323450,30950,30950,30950,30950,0
20241016,161000,22618323450,30950,30950,30950,30950,0
20241016,160900,22618323450,30950,30950,30950,30950,0
20241016,160800,22618323450,30950,30950,30950,30950,0
20241016,160700,22618323450,30950,30950,30950,30950,0
20241016,160600,22618323450,30950,30950,30950,30950,0
20241016,160500,22618323450,30950,30950,30950,30950,0
20241016,160400,22618323450,30950,30950,30950,30950,0
20241016,160300,22618323450,30950,30950,30950,30950,0
20241016,160200,22618323450,30950,30950,30950,30950,0
20241016,160100,22618323450,30950,30950,30950,30950,0
20241016,160000,22618323450,30950,30950,30950,30950,0
20241016,155900,22618323450,30950,30950,30950,30950,0
20241016,155800,22618323450,30950,30950,30950,30950,0
20241016,155700,22618323450,30950,30950,30950,30950,0
20241016,155600,22618323450,30950,30950,30950,30950,20650
20241016,155500,22618323450,30950,30950,30950,30950,0
20241016,155400,22618323450,30950,30950,30950,30950,0
20241016,155300,22618323450,30950,30950,30950,30950,0
20241016,155200,22618323450,30950,30950,30950,30950,0
20241016,155100,22618323450,30950,30950,30950,30950,0
20241016,155000,22618323450,30950,30950,30950,30950,0
20241016,154900,22618323450,30950,30950,30950,30950,0
20241016,154800,22618323450,30950,30950,30950,30950,0
20241016,154700,22618323450,30950,30950,30950,30950,0
20241016,154600,22618323450,30950,30950,30950,30950,0
20241016,154500,22618323450,30950,30950,30950,30950,0
20241016,154400,22618323450,30950,30950,30950,30950,0
20241016,154300,22618323450,30950,30950,30950,30950,0
20241016,154200,22618323450,30950,30950,30950,30950,0
20241016,154100,22618323450,30950,30950,30950,30950,0
20241016,154000,22618323450,30950,30950,30950,30950,0
20241016,153900,22618323450,30950,30950,30950,30950,0
20241016,153800,22618323450,30950,30950,30950,30950,0
20241016,153700,22618323450,30950,30950,30950,30950,0
20241016,153600,22618323450,30950,30950,30950,30950,0
20241016,153500,22618323450,30950,30950,30950,30950,0
20241016,153400,22618323450,30950,30950,30950,30950,0
20241016,153300,22618323450,30950,30950,30950,30950,0
20241016,153200,22618323450,30950,30950,30950,30950,0
20241016,153100,22618323450,30950,30950,30950,30950,0
20241016,153000,22618323450,30950,30950,30950,30950,20650
20241016,152900,21979205950,30850,30850,30850,30850,0
20241016,152800,21979205950,30850,30850,30850,30850,0
20241016,152700,21979205950,30850,30850,30850,30850,0
20241016,152600,21979205950,30850,30850,30850,30850,0
20241016,152500,21979205950,30850,30850,30850,30850,0
20241016,152400,21979205950,30850,30850,30850,30850,0
20241016,152300,21979205950,30850,30850,30850,30850,0
20241016,152200,21979205950,30850,30850,30850,30850,0
20241016,152100,21979205950,30850,30850,30850,30850,0
20241016,152000,21979205950,30850,30850,30850,30850,0
20241016,151900,21979205950,30850,30900,30900,30850,2716
20241016,151800,21895295550,30850,30850,30900,30850,5086
20241016,151700,21738389700,30850,30850,30900,30850,2575
20241016,151600,21658894050,30850,30900,30900,30850,1555
20241016,151500,21610903350,30850,30900,30900,30850,334
20241016,151400,21600596700,30900,30900,30900,30850,1868
20241016,151300,21542876850,30900,30850,30900,30850,551
20241016,151200,21525856100,30900,30900,30900,30850,821
20241016,151100,21500493700,30900,30900,30900,30850,800
20241016,151000,21475776650,30900,30950,30950,30850,5340
20241016,150900,21310873200,30950,30950,30950,30900,4575
20241016,150800,21169432900,30950,30950,30950,30900,4645
20241016,150700,21025674250,30950,30950,30950,30900,1183
20241016,150600,20989085300,30950,30900,30950,30900,970
20241016,150500,20959102350,30950,31000,31000,30950,5382
20241016,150400,20792503650,31000,31000,31000,30950,1076
20241016,150300,20759148150,31000,31000,31000,30950,933
20241016,150200,20730229400,31000,30950,31000,30950,678
20241016,150100,20709224550,30950,31000,31000,30950,1198
20241016,150000,20672092450,31000,30950,31000,30950,3338
20241016,145900,20568769200,30950,31000,31000,30950,596
20241016,145800,20550299150,30950,30950,31000,30950,1329
20241016,145700,20509118850,30950,31000,31000,30950,959
20241016,145600,20479392350,31000,30950,31000,30950,1760
20241016,145500,20424836600,30950,30950,31000,30950,176
20241016,145400,20419386600,31000,31000,31000,30950,253
20241016,145300,20411547950,31000,31000,31000,31000,502
20241016,145200,20395985950,31000,31000,31000,30950,800
20241016,145100,20371187350,31000,31000,31050,31000,4097
20241016,145000,20244178650,31000,31000,31050,30950,1128
20241016,144900,20209183050,31000,31000,31000,30950,1113
20241016,144800,20174683300,31000,31000,31000,30950,1531
20241016,144700,20127253650,31000,31000,31000,30950,1246
20241016,144600,20088629150,31000,31000,31000,30950,353
20241016,144500,20077692550,31000,31000,31000,30950,1116
20241016,144400,20043097100,31000,30950,31000,30950,1662
20241016,144300,19991645400,30950,30950,30950,30900,338
20241016,144200,19981185450,30950,30950,30950,30900,2409
20241016,144100,19906627750,30900,30950,30950,30900,564
20241016,144000,19889182150,30950,30950,30950,30900,1598
20241016,143900,19839728300,30900,30950,30950,30900,1035
20241016,143800,19807702000,30900,30950,30950,30900,499
20241016,143700,19792260600,30950,30950,30950,30900,267
20241016,143600,19784000850,30950,30950,30950,30900,166
20241016,143500,19778864350,30950,30950,30950,30900,194
20241016,143400,19772864150,30950,30950,30950,30900,218
20241016,143300,19766122700,30950,30900,30950,30900,879
20241016,143200,19738938400,30900,30850,30900,30850,1196
20241016,143100,19701986300,30900,30850,30900,30800,2133
20241016,143000,19636185650,30850,30850,30850,30800,458
20241016,142900,19622062500,30850,30800,30850,30800,5696
20241016,142800,19446594350,30850,30850,30850,30800,2997
20241016,142700,19354150650,30850,30800,30850,30750,4363
20241016,142600,19219768100,30800,30800,30800,30750,284
20241016,142500,19211029450,30750,30800,30800,30750,2056
20241016,142400,19147766100,30800,30800,30800,30750,389
20241016,142300,19135796750,30750,30800,30800,30750,530
20241016,142200,19119475100,30800,30800,30850,30750,4656
20241016,142100,18976065600,30800,30800,30850,30800,5052
20241016,142000,18820356100,30800,30850,30850,30800,3328
20241016,141900,18717817100,30850,30850,30850,30800,963
20241016,141800,18688130700,30850,30800,30850,30800,8360
20241016,141700,18430576600,30800,30850,30900,30750,13875
20241016,141600,18002888650,30900,30900,30900,30850,1523
20241016,141500,17955857900,30850,31000,31000,30850,7074
20241016,141400,17737213900,31000,31000,31000,30950,672
20241016,141300,17716414600,31000,30950,31000,30950,127
20241016,141200,17712479150,30950,31000,31000,30950,6259
20241016,141100,17518709050,30950,31000,31000,30950,4606
20241016,141000,17376149650,30950,31000,31000,30950,64
20241016,140900,17374166100,30950,31100,31100,30950,15487
20241016,140800,16893649550,31100,31150,31150,31100,10523
20241016,140700,16566371850,31100,31150,31150,31100,444
20241016,140600,16552561400,31150,31150,31150,31100,89
20241016,140500,16549790550,31150,31150,31150,31100,349
20241016,140400,16538929150,31150,31150,31150,31150,209
20241016,140300,16532418800,31150,31150,31150,31100,306
20241016,140200,16522897650,31100,31150,31150,31100,208
20241016,140100,16516419000,31100,31100,31150,31100,613
20241016,140000,16497346850,31100,31150,31150,31100,80
20241016,135900,16494856800,31150,31150,31150,31100,1091
20241016,135800,16460913800,31150,31150,31150,31100,176
20241016,135700,16455432750,31100,31200,31200,31100,5202
20241016,135600,16293397950,31150,31150,31200,31150,363
20241016,135500,16282089450,31200,31150,31200,31150,3097
20241016,135400,16185616600,31150,31150,31150,31100,1343
20241016,135300,16143796800,31100,31150,31150,31100,6584
20241016,135200,15938724800,31150,31150,31150,31100,103
20241016,135100,15935520850,31150,31100,31150,31100,715
20241016,135000,15913280900,31100,31100,31150,31100,543
20241016,134900,15896393150,31100,31100,31150,31100,756
20241016,134800,15872880600,31100,31150,31150,31100,30
20241016,134700,15871946800,31100,31150,31150,31100,451
20241016,134600,15857919350,31150,31150,31150,31100,329
20241016,134500,15847684950,31100,31100,31150,31100,998
20241016,134400,15816646750,31100,31150,31150,31100,2075
20241016,134300,15752111650,31150,31150,31200,31150,7342
20241016,134200,15523404600,31200,31200,31200,31150,451
20241016,134100,15509353700,31200,31200,31200,31150,119
20241016,134000,15505642800,31150,31150,31200,31150,656
20241016,133900,15485182700,31200,31150,31200,31150,372
20241016,133800,15473583800,31200,31150,31200,31150,139
20241016,133700,15469252600,31150,31150,31200,31150,402
20241016,133600,15456723500,31200,31200,31200,31150,328
20241016,133500,15446491600,31200,31150,31250,31150,6493
20241016,133400,15243895700,31200,31200,31200,31150,71
20241016,133300,15241682950,31200,31150,31200,31150,361
20241016,133200,15230426350,31200,31150,31200,31150,602
20241016,133100,15211670500,31150,31150,31200,31150,1726
20241016,133000,15157884100,31150,31250,31250,31150,3112
20241016,132900,15060790000,31250,31250,31250,31150,5953
20241016,132800,14875055700,31200,31250,31250,31200,3416
20241016,132700,14768474250,31250,31250,31250,31200,287
20241016,132600,14759514700,31250,31250,31250,31200,136
20241016,132500,14755268050,31200,31250,31250,31200,103
20241016,132400,14752050100,31200,31200,31250,31200,427
20241016,132300,14738726800,31200,31200,31250,31200,1583
20241016,132200,14689335250,31200,31250,31250,31200,268
20241016,132100,14680969100,31200,31250,31250,31200,56
20241016,132000,14679219300,31250,31200,31250,31200,215
20241016,131900,14672510450,31200,31200,31250,31200,856
20241016,131800,14645767800,31250,31250,31250,31200,186
20241016,131700,14639959300,31250,31200,31250,31200,362
20241016,131600,14628647300,31250,31250,31250,31200,704
20241016,131500,14606657350,31250,31250,31250,31250,131
20241016,131400,14602563600,31200,31250,31250,31200,878
20241016,131300,14575168500,31250,31250,31250,31250,88
20241016,131200,14572418500,31250,31250,31250,31250,176
20241016,131100,14566918500,31250,31200,31250,31200,6984
20241016,131000,14348929000,31200,31250,31250,31200,30
20241016,130900,14347991900,31250,31200,31250,31200,528
20241016,130800,14331507150,31200,31250,31250,31200,107
20241016,130700,14328164050,31250,31250,31250,31200,1698
20241016,130600,14275106550,31200,31250,31250,31200,6026
20241016,130500,14086807550,31300,31300,31300,31250,1201
20241016,130400,14049224300,31250,31300,31300,31250,1222
20241016,130300,14011025850,31300,31300,31300,31250,390
20241016,130200,13998831150,31300,31300,31300,31250,119
20241016,130100,13995107000,31250,31300,31300,31250,2674
20241016,130000,13911425200,31300,31300,31300,31250,125
20241016,125900,13907514450,31300,31300,31300,31250,109
20241016,125800,13904102850,31300,31250,31300,31250,134
20241016,125700,13899911300,31300,31250,31300,31250,344
20241016,125600,13889159500,31250,31300,31300,31250,842
20241016,125500,13862839850,31300,31300,31300,31250,104
20241016,125400,13859584850,31250,31250,31300,31250,111
20241016,125300,13856113600,31300,31300,31300,31250,1169
20241016,125200,13819576450,31300,31250,31300,31250,117
20241016,125100,13815918150,31300,31300,31300,31250,127
20241016,125000,13811943700,31250,31250,31300,31250,544
20241016,124900,13794940350,31300,31250,31300,31250,121
20241016,124800,13791155050,31250,31300,31300,31250,244
20241016,124700,13783523450,31300,31300,31300,31250,97
20241016,124600,13780487500,31300,31200,31300,31200,3233
20241016,124500,13679455600,31200,31250,31250,31200,246
20241016,124400,13671768700,31250,31250,31250,31200,319
20241016,124300,13661811450,31200,31250,31250,31200,257
20241016,124200,13653789150,31250,31250,31250,31200,125
20241016,124100,13649883050,31250,31250,31250,31200,200
20241016,124000,13643638700,31250,31250,31250,31200,126
20241016,123900,13639703400,31200,31250,31250,31200,358
20241016,123800,13628525300,31250,31250,31250,31200,1146
20241016,123700,13592767700,31200,31250,31250,31200,274
20241016,123600,13584212850,31250,31250,31250,31200,131
20241016,123500,13580121550,31250,31250,31300,31250,3784
20241016,123400,13461863450,31250,31300,31300,31250,74
20241016,123300,13459547950,31300,31300,31300,31250,68
20241016,123200,13457420500,31300,31300,31300,31250,129
20241016,123100,13453385800,31300,31300,31300,31250,57
20241016,123000,13451602150,31300,31300,31300,31250,1098
20241016,122900,13417284800,31300,31300,31300,31250,339
20241016,122800,13406675750,31300,31300,31300,31250,256
20241016,122700,13398666550,31300,31300,31300,31250,163
20241016,122600,13393568300,31300,31350,31350,31250,3098
20241016,122500,13296606050,31350,31300,31350,31300,423
20241016,122400,13283362900,31300,31350,31350,31300,425
20241016,122300,13270055900,31350,31350,31350,31300,294
20241016,122200,13260847450,31350,31350,31350,31300,336
20241016,122100,13250313900,31350,31350,31350,31300,1967
20241016,122000,13188649150,31350,31300,31350,31300,81
20241016,121900,13186110550,31300,31350,31350,31300,300
20241016,121800,13176711650,31350,31350,31350,31300,176
20241016,121700,13171198350,31350,31350,31350,31300,137
20241016,121600,13166905000,31350,31300,31350,31300,92
20241016,121500,13164020850,31350,31400,31400,31350,1510
20241016,121400,13116681400,31350,31400,31400,31350,183
20241016,121300,13110938400,31350,31400,31400,31350,1264
20241016,121200,13071255700,31400,31350,31400,31300,321
20241016,121100,13061192000,31350,31350,31350,31300,375
20241016,121000,13049436550,31350,31350,31350,31300,108
20241016,120900,13046051550,31350,31350,31350,31300,812
20241016,120800,13020595450,31300,31350,31350,31300,259
20241016,120700,13012476350,31350,31350,31350,31300,219
20241016,120600,13005615250,31350,31300,31350,31300,302
20241016,120500,12996156700,31350,31350,31350,31300,376
20241016,120400,12984382950,31350,31350,31350,31350,1275
20241016,120300,12944411700,31350,31350,31350,31300,341
20241016,120200,12933722800,31350,31350,31350,31300,97
20241016,120100,12930681950,31300,31350,31350,31300,719
20241016,120000,12908168350,31350,31350,31350,31300,94
20241016,115900,12905222150,31350,31350,31400,31300,712
20241016,115800,12882912700,31350,31350,31400,31350,1229
20241016,115700,12844379750,31300,31350,31350,31300,953
20241016,115600,12814503750,31350,31350,31350,31300,207
20241016,115500,12808016850,31350,31400,31400,31350,2932
20241016,115400,12716092700,31350,31400,31400,31350,205
20241016,115300,12709656300,31400,31350,31400,31350,199
20241016,115200,12703410000,31350,31300,31400,31300,2463
20241016,115100,12626195350,31350,31350,31350,31300,1756
20241016,115000,12571211350,31350,31350,31350,31300,1439
20241016,114900,12526112250,31350,31350,31350,31300,2029
20241016,114800,12462506600,31350,31350,31350,31300,1234
20241016,114700,12423877750,31300,31350,31350,31300,305
20241016,114600,12414320500,31350,31300,31350,31300,149
20241016,114500,12409651350,31300,31350,31350,31300,604
20241016,114400,12390716550,31300,31300,31350,31250,2735
20241016,114300,12305111000,31300,31300,31300,31250,221
20241016,114200,12298194450,31300,31300,31300,31250,176
20241016,114100,12292691200,31300,31300,31300,31250,144
20241016,114000,12288184050,31300,31300,31300,31250,457
20241016,113900,12273880450,31300,31250,31300,31250,1049
20241016,113800,12241088650,31250,31250,31250,31200,329
20241016,113700,12230807700,31200,31250,31250,31200,423
20241016,113600,12217590700,31250,31250,31250,31250,173
20241016,113500,12212184450,31250,31250,31250,31200,512
20241016,113400,12196184550,31250,31250,31250,31200,564
20241016,113300,12178560100,31250,31250,31250,31200,386
20241016,113200,12166497650,31250,31250,31250,31200,207
20241016,113100,12160030750,31250,31250,31250,31200,149
20241016,113000,12155378800,31250,31200,31250,31200,171
20241016,112900,12150038850,31250,31200,31250,31200,178
20241016,112800,12144480700,31250,31250,31250,31200,115
20241016,112700,12140888250,31200,31250,31250,31200,548
20241016,112600,12123789350,31250,31300,31300,31200,3593
20241016,112500,12011589400,31300,31300,31300,31250,45
20241016,112400,12010180950,31300,31350,31350,31300,842
20241016,112300,11983822300,31350,31350,31350,31300,133
20241016,112200,11979656300,31350,31350,31350,31300,100
20241016,112100,11976525000,31350,31250,31350,31250,2560
20241016,112000,11896397450,31250,31250,31300,31200,2488
20241016,111900,11818647300,31250,31200,31250,31200,998
20241016,111800,11787462800,31250,31250,31250,31200,2329
20241016,111700,11714794750,31200,31250,31250,31200,184
20241016,111600,11709049600,31250,31250,31250,31200,135
20241016,111500,11704830900,31250,31250,31250,31250,276
20241016,111400,11696205900,31250,31200,31250,31200,1174
20241016,111300,11659524650,31250,31250,31250,31200,650
20241016,111200,11639239300,31250,31250,31250,31200,82
20241016,111100,11636679350,31250,31250,31250,31200,620
20241016,111000,11617330950,31200,31250,31250,31200,1384
20241016,110900,11574143850,31250,31200,31250,31200,228
20241016,110800,11567024750,31250,31250,31250,31200,325
20241016,110700,11556868550,31250,31250,31250,31200,2297
20241016,110600,11485179350,31200,31250,31250,31150,2894
20241016,110500,11394891200,31250,31250,31250,31200,520
20241016,110400,11378642200,31250,31250,31250,31250,185
20241016,110300,11372860950,31250,31300,31300,31200,924
20241016,110200,11343990250,31300,31300,31300,31250,339
20241016,110100,11333389550,31250,31300,31300,31250,253
20241016,110000,11325479700,31300,31250,31300,31250,292
20241016,105900,11316345650,31250,31300,31300,31250,4507
20241016,105800,11175500650,31300,31250,31300,31250,199
20241016,105700,11169273300,31300,31350,31350,31300,1718
20241016,105600,11115491800,31350,31350,31350,31300,324
20241016,105500,11105337850,31350,31300,31350,31300,529
20241016,105400,11088758800,31350,31350,31350,31300,383
20241016,105300,11076755250,31350,31300,31350,31300,176
20241016,105200,11071242200,31350,31300,31350,31250,2660
20241016,105100,10987982050,31250,31300,31300,31250,1234
20241016,105000,10949411450,31300,31250,31300,31250,570
20241016,104900,10931588800,31250,31300,31300,31250,804
20241016,104800,10906453950,31300,31250,31300,31200,1686
20241016,104700,10853777000,31250,31250,31250,31200,992
20241016,104600,10822779550,31250,31250,31250,31200,578
20241016,104500,10804718300,31250,31250,31250,31200,221
20241016,104400,10797814550,31250,31250,31250,31200,446
20241016,104300,10783882700,31250,31250,31250,31200,254
20241016,104200,10775947000,31250,31250,31250,31250,239
20241016,104100,10768478250,31200,31250,31250,31200,940
20241016,104000,10739136250,31250,31250,31250,31200,712
20241016,103900,10716897900,31250,31250,31250,31200,1256
20241016,103800,10677699050,31250,31250,31250,31200,647
20241016,103700,10657481350,31250,31200,31250,31200,1197
20241016,103600,10620114400,31150,31150,31200,31150,247
20241016,103500,10612408300,31150,31200,31200,31150,673
20241016,103400,10591442950,31200,31200,31200,31150,254
20241016,103300,10583518800,31200,31200,31250,31150,2201
20241016,103200,10514845400,31250,31250,31250,31200,794
20241016,103100,10490066050,31200,31250,31250,31200,433
20241016,103000,10476549300,31250,31250,31250,31250,299
20241016,102900,10467205550,31250,31250,31250,31200,246
20241016,102800,10459526950,31200,31250,31250,31200,273
20241016,102700,10451006800,31250,31250,31250,31200,2308
20241016,102600,10378976950,31250,31250,31250,31200,356
20241016,102500,10367854100,31250,31250,31250,31250,136
20241016,102400,10363604100,31250,31200,31250,31200,88
20241016,102300,10360857150,31200,31200,31250,31200,333
20241016,102200,10350464000,31250,31250,31250,31200,382
20241016,102100,10338541750,31200,31250,31250,31200,1113
20241016,102000,10303804300,31250,31250,31250,31150,3295
20241016,101900,10201107450,31150,31150,31250,31150,2641
20241016,101800,10118725950,31200,31150,31200,31100,1035
20241016,101700,10086484950,31150,31200,31200,31150,5195
20241016,101600,9924652200,31200,31200,31200,31150,2838
20241016,101500,9836112900,31200,31250,31300,31200,1418
20241016,101400,9791832550,31300,31300,31300,31250,583
20241016,101300,9773611900,31300,31300,31300,31250,132
20241016,101200,9769483900,31300,31300,31300,31250,4024
20241016,101100,9643730950,31300,31300,31350,31250,1713
20241016,101000,9590119250,31300,31300,31300,31250,837
20241016,100900,9563961450,31250,31300,31300,31250,1248
20241016,100800,9524927400,31300,31300,31300,31200,5296
20241016,100700,9359436400,31350,31350,31350,31300,527
20241016,100600,9342933050,31350,31350,31350,31300,1185
20241016,100500,9305822500,31300,31400,31400,31300,4612
20241016,100400,9161237950,31400,31400,31400,31350,840
20241016,100300,9134862050,31400,31400,31400,31350,1211
20241016,100200,9096839400,31400,31350,31400,31350,185
20241016,100100,9091034650,31400,31400,31400,31350,2797
20241016,100000,9003212200,31400,31450,31450,31350,4819
20241016,095900,8851899250,31400,31550,31550,31400,7684
20241016,095800,8610003500,31550,31500,31550,31450,11499
20241016,095700,8247648150,31450,31350,31500,31350,33392
20241016,095600,7197536450,31350,31400,31400,31350,6666
20241016,095500,6988256450,31400,31350,31400,31350,1078
20241016,095400,6954438000,31350,31350,31400,31350,335
20241016,095300,6943926700,31350,31350,31400,31350,2661
20241016,095200,6860503150,31350,31350,31400,31300,3615
20241016,095100,6747238300,31250,31300,31350,31250,2321
20241016,095000,6674590350,31350,31350,31350,31300,1286
20241016,094900,6634329350,31300,31300,31350,31250,3458
20241016,094800,6526093200,31300,31350,31350,31300,2300
20241016,094700,6454100800,31350,31350,31350,31300,686
20241016,094600,6432610350,31350,31350,31350,31300,625
20241016,094500,6413028600,31300,31350,31350,31300,987
20241016,094400,6382087100,31300,31300,31350,31300,1596
20241016,094300,6332071950,31300,31400,31400,31300,1045
20241016,094200,6299303000,31400,31300,31400,31250,16942
20241016,094100,5768638350,31250,31300,31300,31250,674
20241016,094000,5747556200,31250,31250,31300,31250,1750
20241016,093900,5692830200,31300,31250,31300,31200,1515
20241016,093800,5645485850,31250,31350,31350,31250,7535
20241016,093700,5409722200,31350,31350,31350,31300,831
20241016,093600,5383678850,31350,31350,31350,31300,793
20241016,093500,5358825900,31350,31350,31350,31350,750
20241016,093400,5335313400,31350,31350,31400,31300,6061
20241016,093300,5145288100,31350,31350,31400,31300,6525
20241016,093200,4940733550,31350,31350,31350,31300,1363
20241016,093100,4898010050,31350,31350,31350,31300,4365
20241016,093000,4761172800,31400,31300,31400,31300,5477
20241016,092900,4589515750,31300,31200,31300,31200,4210
20241016,092800,4457982100,31150,31150,31150,31100,3004
20241016,092700,4364408550,31150,31100,31150,31050,2708
20241016,092600,4280177750,31100,31100,31150,31050,3030
20241016,092500,4186069050,31050,31100,31200,31050,4553
20241016,092400,4044181150,31150,31250,31250,31150,4550
20241016,092300,3902261350,31250,31200,31250,31150,1589
20241016,092200,3852685650,31200,31150,31200,31150,1201
20241016,092100,3815233100,31150,31150,31150,31100,2770
20241016,092000,3729062800,31150,31150,31150,31100,975
20241016,091900,3698710550,31150,31100,31150,31050,763
20241016,091800,3674979400,31100,31050,31100,31000,1195
20241016,091700,3637889700,31000,31000,31050,31000,462
20241016,091600,3623561200,31000,31000,31050,31000,3278
20241016,091500,3521919000,31000,31100,31100,31000,3470
20241016,091400,3414146600,31100,31100,31100,31050,923
20241016,091300,3385452300,31100,31150,31150,31100,3608
20241016,091200,3273107850,31150,31250,31300,31150,6712
20241016,091100,3063837150,31300,31400,31400,31250,6548
20241016,091000,2858696950,31450,31150,31450,31100,15228
20241016,090900,2382728150,31200,31100,31200,31100,4621
20241016,090800,2238934200,31100,31050,31100,30950,6761
20241016,090700,2029180100,31050,31000,31100,31000,3164
20241016,090600,1931013800,31000,30850,31100,30850,7430
20241016,090500,1700874050,30900,30850,30900,30850,6747
20241016,090400,1492642350,30850,30750,30900,30750,6540
20241016,090300,1291241200,30750,30650,30750,30600,5982
20241016,090200,1107750650,30650,30650,30750,30600,5511
20241016,090100,938870700,30650,30650,30650,30500,7825
20241016,090000,699514950,30650,30950,31000,30600,21011