stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,192600,16123485800,29750,29750,29750,29750,10853
20241025,192500,16123485800,29750,29750,29750,29750,0
20241025,192400,16123485800,29750,29750,29750,29750,0
20241025,192300,16123485800,29750,29750,29750,29750,0
20241025,192200,16123485800,29750,29750,29750,29750,0
20241025,192100,16123485800,29750,29750,29750,29750,0
20241025,192000,16123485800,29750,29750,29750,29750,0
20241025,191900,16123485800,29750,29750,29750,29750,0
20241025,191800,16123485800,29750,29750,29750,29750,0
20241025,191700,16123485800,29750,29750,29750,29750,0
20241025,191600,16123485800,29750,29750,29750,29750,0
20241025,191500,16123485800,29750,29750,29750,29750,0
20241025,191400,16123485800,29750,29750,29750,29750,0
20241025,191300,16123485800,29750,29750,29750,29750,0
20241025,191200,16123485800,29750,29750,29750,29750,0
20241025,191100,16123485800,29750,29750,29750,29750,0
20241025,191000,16123485800,29750,29750,29750,29750,0
20241025,190900,16123485800,29750,29750,29750,29750,0
20241025,190800,16123485800,29750,29750,29750,29750,0
20241025,190700,16123485800,29750,29750,29750,29750,0
20241025,190600,16123485800,29750,29750,29750,29750,0
20241025,190500,16123485800,29750,29750,29750,29750,0
20241025,190400,16123485800,29750,29750,29750,29750,0
20241025,190300,16123485800,29750,29750,29750,29750,0
20241025,190200,16123485800,29750,29750,29750,29750,0
20241025,190100,16123485800,29750,29750,29750,29750,0
20241025,190000,16123485800,29750,29750,29750,29750,0
20241025,185900,16123485800,29750,29750,29750,29750,0
20241025,185800,16123485800,29750,29750,29750,29750,0
20241025,185700,16123485800,29750,29750,29750,29750,0
20241025,185600,16123485800,29750,29750,29750,29750,10853
20241025,185500,16123485800,29750,29750,29750,29750,0
20241025,185400,16123485800,29750,29750,29750,29750,0
20241025,185300,16123485800,29750,29750,29750,29750,0
20241025,185200,16123485800,29750,29750,29750,29750,0
20241025,185100,16123485800,29750,29750,29750,29750,0
20241025,185000,16123485800,29750,29750,29750,29750,0
20241025,184900,16123485800,29750,29750,29750,29750,0
20241025,184800,16123485800,29750,29750,29750,29750,0
20241025,184700,16123485800,29750,29750,29750,29750,0
20241025,184600,16123485800,29750,29750,29750,29750,0
20241025,184500,16123485800,29750,29750,29750,29750,0
20241025,184400,16123485800,29750,29750,29750,29750,0
20241025,184300,16123485800,29750,29750,29750,29750,0
20241025,184200,16123485800,29750,29750,29750,29750,0
20241025,184100,16123485800,29750,29750,29750,29750,0
20241025,184000,16123485800,29750,29750,29750,29750,0
20241025,183900,16123485800,29750,29750,29750,29750,0
20241025,183800,16123485800,29750,29750,29750,29750,0
20241025,183700,16123485800,29750,29750,29750,29750,0
20241025,183600,16123485800,29750,29750,29750,29750,0
20241025,183500,16123485800,29750,29750,29750,29750,0
20241025,183400,16123485800,29750,29750,29750,29750,0
20241025,183300,16123485800,29750,29750,29750,29750,0
20241025,183200,16123485800,29750,29750,29750,29750,0
20241025,183100,16123485800,29750,29750,29750,29750,0
20241025,183000,16123485800,29750,29750,29750,29750,0
20241025,182900,16123485800,29750,29750,29750,29750,0
20241025,182800,16123485800,29750,29750,29750,29750,0
20241025,182700,16123485800,29750,29750,29750,29750,0
20241025,182600,16123485800,29750,29750,29750,29750,10853
20241025,182500,16123485800,29750,29750,29750,29750,0
20241025,182400,16123485800,29750,29750,29750,29750,0
20241025,182300,16123485800,29750,29750,29750,29750,0
20241025,182200,16123485800,29750,29750,29750,29750,0
20241025,182100,16123485800,29750,29750,29750,29750,0
20241025,182000,16123485800,29750,29750,29750,29750,0
20241025,181900,16123485800,29750,29750,29750,29750,0
20241025,181800,16123485800,29750,29750,29750,29750,0
20241025,181700,16123485800,29750,29750,29750,29750,0
20241025,181600,16123485800,29750,29750,29750,29750,0
20241025,181500,16123485800,29750,29750,29750,29750,0
20241025,181400,16123485800,29750,29750,29750,29750,0
20241025,181300,16123485800,29750,29750,29750,29750,0
20241025,181200,16123485800,29750,29750,29750,29750,0
20241025,181100,16123485800,29750,29750,29750,29750,0
20241025,181000,16123485800,29750,29750,29750,29750,0
20241025,180900,16123485800,29750,29750,29750,29750,0
20241025,180800,16123485800,29750,29750,29750,29750,0
20241025,180700,16123485800,29750,29750,29750,29750,0
20241025,180600,16123485800,29750,29750,29750,29750,0
20241025,180500,16123485800,29750,29750,29750,29750,0
20241025,180400,16123485800,29750,29750,29750,29750,0
20241025,180300,16123485800,29750,29750,29750,29750,0
20241025,180200,16123485800,29750,29750,29750,29750,0
20241025,180100,16123485800,29750,29750,29750,29750,0
20241025,180000,16123485800,29750,29750,29750,29750,0
20241025,175900,16123485800,29750,29750,29750,29750,0
20241025,175800,16123485800,29750,29750,29750,29750,0
20241025,175700,16123485800,29750,29750,29750,29750,0
20241025,175600,16123485800,29750,29750,29750,29750,10853
20241025,175500,16123485800,29750,29750,29750,29750,0
20241025,175400,16123485800,29750,29750,29750,29750,0
20241025,175300,16123485800,29750,29750,29750,29750,0
20241025,175200,16123485800,29750,29750,29750,29750,0
20241025,175100,16123485800,29750,29750,29750,29750,0
20241025,175000,16123485800,29750,29750,29750,29750,0
20241025,174900,16123485800,29750,29750,29750,29750,0
20241025,174800,16123485800,29750,29750,29750,29750,0
20241025,174700,16123485800,29750,29750,29750,29750,0
20241025,174600,16123485800,29750,29750,29750,29750,0
20241025,174500,16123485800,29750,29750,29750,29750,0
20241025,174400,16123485800,29750,29750,29750,29750,0
20241025,174300,16123485800,29750,29750,29750,29750,0
20241025,174200,16123485800,29750,29750,29750,29750,0
20241025,174100,16123485800,29750,29750,29750,29750,0
20241025,174000,16123485800,29750,29750,29750,29750,0
20241025,173900,16123485800,29750,29750,29750,29750,0
20241025,173800,16123485800,29750,29750,29750,29750,0
20241025,173700,16123485800,29750,29750,29750,29750,0
20241025,173600,16123485800,29750,29750,29750,29750,0
20241025,173500,16123485800,29750,29750,29750,29750,0
20241025,173400,16123485800,29750,29750,29750,29750,0
20241025,173300,16123485800,29750,29750,29750,29750,0
20241025,173200,16123485800,29750,29750,29750,29750,0
20241025,173100,16123485800,29750,29750,29750,29750,0
20241025,173000,16123485800,29750,29750,29750,29750,0
20241025,172900,16123485800,29750,29750,29750,29750,0
20241025,172800,16123485800,29750,29750,29750,29750,0
20241025,172700,16123485800,29750,29750,29750,29750,0
20241025,172600,16123485800,29750,29750,29750,29750,10853
20241025,172500,16123485800,29750,29750,29750,29750,0
20241025,172400,16123485800,29750,29750,29750,29750,0
20241025,172300,16123485800,29750,29750,29750,29750,0
20241025,172200,16123485800,29750,29750,29750,29750,0
20241025,172100,16123485800,29750,29750,29750,29750,0
20241025,172000,16123485800,29750,29750,29750,29750,0
20241025,171900,16123485800,29750,29750,29750,29750,0
20241025,171800,16123485800,29750,29750,29750,29750,0
20241025,171700,16123485800,29750,29750,29750,29750,0
20241025,171600,16123485800,29750,29750,29750,29750,0
20241025,171500,16123485800,29750,29750,29750,29750,0
20241025,171400,16123485800,29750,29750,29750,29750,0
20241025,171300,16123485800,29750,29750,29750,29750,0
20241025,171200,16123485800,29750,29750,29750,29750,0
20241025,171100,16123485800,29750,29750,29750,29750,0
20241025,171000,16123485800,29750,29750,29750,29750,0
20241025,170900,16123485800,29750,29750,29750,29750,0
20241025,170800,16123485800,29750,29750,29750,29750,0
20241025,170700,16123485800,29750,29750,29750,29750,0
20241025,170600,16123485800,29750,29750,29750,29750,0
20241025,170500,16123485800,29750,29750,29750,29750,0
20241025,170400,16123485800,29750,29750,29750,29750,0
20241025,170300,16123485800,29750,29750,29750,29750,0
20241025,170200,16123485800,29750,29750,29750,29750,0
20241025,170100,16123485800,29750,29750,29750,29750,0
20241025,170000,16123485800,29750,29750,29750,29750,0
20241025,165900,16123485800,29750,29750,29750,29750,0
20241025,165800,16123485800,29750,29750,29750,29750,0
20241025,165700,16123485800,29750,29750,29750,29750,0
20241025,165600,16123485800,29750,29750,29750,29750,10853
20241025,165500,16123485800,29750,29750,29750,29750,0
20241025,165400,16123485800,29750,29750,29750,29750,0
20241025,165300,16123485800,29750,29750,29750,29750,0
20241025,165200,16123485800,29750,29750,29750,29750,0
20241025,165100,16123485800,29750,29750,29750,29750,0
20241025,165000,16123485800,29750,29750,29750,29750,0
20241025,164900,16123485800,29750,29750,29750,29750,0
20241025,164800,16123485800,29750,29750,29750,29750,0
20241025,164700,16123485800,29750,29750,29750,29750,0
20241025,164600,16123485800,29750,29750,29750,29750,0
20241025,164500,16123485800,29750,29750,29750,29750,0
20241025,164400,16123485800,29750,29750,29750,29750,0
20241025,164300,16123485800,29750,29750,29750,29750,0
20241025,164200,16123485800,29750,29750,29750,29750,0
20241025,164100,16123485800,29750,29750,29750,29750,0
20241025,164000,16123485800,29750,29750,29750,29750,0
20241025,163900,16123485800,29750,29750,29750,29750,0
20241025,163800,16123485800,29750,29750,29750,29750,0
20241025,163700,16123485800,29750,29750,29750,29750,0
20241025,163600,16123485800,29750,29750,29750,29750,0
20241025,163500,16123485800,29750,29750,29750,29750,0
20241025,163400,16123485800,29750,29750,29750,29750,0
20241025,163300,16123485800,29750,29750,29750,29750,0
20241025,163200,16123485800,29750,29750,29750,29750,0
20241025,163100,16123485800,29750,29750,29750,29750,0
20241025,163000,16123485800,29750,29750,29750,29750,0
20241025,162900,16123485800,29750,29750,29750,29750,0
20241025,162800,16123485800,29750,29750,29750,29750,0
20241025,162700,16123485800,29750,29750,29750,29750,0
20241025,162600,16123485800,29750,29750,29750,29750,10853
20241025,162500,16123485800,29750,29750,29750,29750,0
20241025,162400,16123485800,29750,29750,29750,29750,0
20241025,162300,16123485800,29750,29750,29750,29750,0
20241025,162200,16123485800,29750,29750,29750,29750,0
20241025,162100,16123485800,29750,29750,29750,29750,0
20241025,162000,16123485800,29750,29750,29750,29750,0
20241025,161900,16123485800,29750,29750,29750,29750,0
20241025,161800,16123485800,29750,29750,29750,29750,0
20241025,161700,16123485800,29750,29750,29750,29750,0
20241025,161600,16123485800,29750,29750,29750,29750,0
20241025,161500,16123485800,29750,29750,29750,29750,0
20241025,161400,16123485800,29750,29750,29750,29750,0
20241025,161300,16123485800,29750,29750,29750,29750,0
20241025,161200,16123485800,29750,29750,29750,29750,0
20241025,161100,16123485800,29750,29750,29750,29750,0
20241025,161000,16123485800,29750,29750,29750,29750,0
20241025,160900,16123485800,29750,29750,29750,29750,0
20241025,160800,16123485800,29750,29750,29750,29750,0
20241025,160700,16123485800,29750,29750,29750,29750,0
20241025,160600,16123485800,29750,29750,29750,29750,0
20241025,160500,16123485800,29750,29750,29750,29750,0
20241025,160400,16123485800,29750,29750,29750,29750,0
20241025,160300,16123485800,29750,29750,29750,29750,0
20241025,160200,16123485800,29750,29750,29750,29750,0
20241025,160100,16123485800,29750,29750,29750,29750,0
20241025,160000,16123485800,29750,29750,29750,29750,0
20241025,155900,16123485800,29750,29750,29750,29750,0
20241025,155800,16123485800,29750,29750,29750,29750,0
20241025,155700,16123485800,29750,29750,29750,29750,0
20241025,155600,16123485800,29750,29750,29750,29750,10853
20241025,155500,16123485800,29750,29750,29750,29750,0
20241025,155400,16123485800,29750,29750,29750,29750,0
20241025,155300,16123485800,29750,29750,29750,29750,0
20241025,155200,16123485800,29750,29750,29750,29750,0
20241025,155100,16123485800,29750,29750,29750,29750,0
20241025,155000,16123485800,29750,29750,29750,29750,0
20241025,154900,16123485800,29750,29750,29750,29750,0
20241025,154800,16123485800,29750,29750,29750,29750,0
20241025,154700,16123485800,29750,29750,29750,29750,0
20241025,154600,16123485800,29750,29750,29750,29750,0
20241025,154500,16123485800,29750,29750,29750,29750,0
20241025,154400,16123485800,29750,29750,29750,29750,0
20241025,154300,16123485800,29750,29750,29750,29750,0
20241025,154200,16123485800,29750,29750,29750,29750,0
20241025,154100,16123485800,29750,29750,29750,29750,0
20241025,154000,16123485800,29750,29750,29750,29750,0
20241025,153900,16123485800,29750,29750,29750,29750,0
20241025,153800,16123485800,29750,29750,29750,29750,0
20241025,153700,16123485800,29750,29750,29750,29750,0
20241025,153600,16123485800,29750,29750,29750,29750,0
20241025,153500,16123485800,29750,29750,29750,29750,0
20241025,153400,16123485800,29750,29750,29750,29750,0
20241025,153300,16123485800,29750,29750,29750,29750,0
20241025,153200,16123485800,29750,29750,29750,29750,0
20241025,153100,16123485800,29750,29750,29750,29750,0
20241025,153000,16123485800,29750,29750,29750,29750,10853
20241025,152900,15800609050,29650,29650,29650,29650,0
20241025,152800,15800609050,29650,29650,29650,29650,0
20241025,152700,15800609050,29650,29650,29650,29650,0
20241025,152600,15800609050,29650,29650,29650,29650,0
20241025,152500,15800609050,29650,29650,29650,29650,0
20241025,152400,15800609050,29650,29650,29650,29650,0
20241025,152300,15800609050,29650,29650,29650,29650,0
20241025,152200,15800609050,29650,29650,29650,29650,0
20241025,152100,15800609050,29650,29650,29650,29650,0
20241025,152000,15800609050,29650,29650,29650,29650,0
20241025,151900,15800609050,29650,29700,29700,29650,1539
20241025,151800,15754905200,29700,29700,29700,29650,2058
20241025,151700,15693802950,29650,29650,29700,29650,1927
20241025,151600,15636596150,29650,29700,29700,29650,265
20241025,151500,15628731650,29650,29650,29700,29650,1599
20241025,151400,15581314500,29650,29650,29700,29650,3114
20241025,151300,15488866200,29700,29600,29700,29600,4162
20241025,151200,15365475250,29600,29650,29650,29600,3746
20241025,151100,15254434950,29700,29650,29700,29650,2521
20241025,151000,15179680200,29650,29700,29700,29650,1708
20241025,150900,15129023650,29700,29650,29700,29650,3754
20241025,150800,15017595350,29650,29650,29700,29650,2268
20241025,150700,14950329300,29650,29650,29700,29650,1095
20241025,150600,14917839400,29650,29650,29700,29650,1172
20241025,150500,14883073750,29650,29700,29700,29650,1988
20241025,150400,14824123050,29650,29700,29700,29650,764
20241025,150300,14801463600,29650,29700,29750,29650,1637
20241025,150200,14752871250,29750,29700,29750,29700,1778
20241025,150100,14700058550,29700,29700,29750,29700,3804
20241025,150000,14587070450,29700,29600,29800,29600,3201
20241025,145900,14491938200,29650,29650,29800,29550,6675
20241025,145800,14294026550,29600,29600,29650,29600,4241
20241025,145700,14168483800,29600,29600,29650,29550,1547
20241025,145600,14122703000,29600,29650,29650,29600,2188
20241025,145500,14057909350,29650,29600,29650,29550,3624
20241025,145400,13950732950,29600,29600,29650,29550,4215
20241025,145300,13825967750,29600,29650,29650,29550,4549
20241025,145200,13691327150,29600,29600,29650,29550,5754
20241025,145100,13521126400,29600,29550,29600,29550,895
20241025,145000,13494673900,29600,29650,29650,29550,7317
20241025,144900,13278190450,29650,29600,29650,29600,3399
20241025,144800,13177578450,29650,29650,29650,29600,1719
20241025,144700,13126647650,29650,29600,29650,29600,1481
20241025,144600,13082782050,29600,29750,29750,29600,7542
20241025,144500,12858995400,29750,29700,29750,29700,1824
20241025,144400,12804821550,29700,29750,29750,29700,1005
20241025,144300,12774971350,29700,29700,29750,29700,627
20241025,144200,12756347400,29700,29750,29750,29700,777
20241025,144100,12733268450,29750,29750,29800,29700,4410
20241025,144000,12602073250,29750,29800,29800,29750,1359
20241025,143900,12561641250,29800,29750,29800,29750,579
20241025,143800,12544400900,29750,29800,29800,29750,1424
20241025,143700,12502002350,29800,29750,29800,29750,267
20241025,143600,12494056550,29750,29800,29800,29750,644
20241025,143500,12474876350,29800,29850,29850,29800,2953
20241025,143400,12386865600,29800,29850,29850,29800,739
20241025,143300,12364837450,29800,29800,29850,29800,1333
20241025,143200,12325074500,29800,29800,29850,29800,311
20241025,143100,12315805350,29850,29800,29850,29800,235
20241025,143000,12308801800,29850,29850,29850,29800,1197
20241025,142900,12273098250,29800,29850,29850,29800,374
20241025,142800,12261946100,29800,29800,29850,29800,371
20241025,142700,12250889600,29850,29800,29850,29800,832
20241025,142600,12226077950,29800,29800,29850,29800,3054
20241025,142500,12135066850,29850,29800,29850,29800,940
20241025,142400,12107032100,29800,29800,29850,29800,365
20241025,142300,12096154000,29850,29850,29850,29800,117
20241025,142200,12092665850,29850,29800,29850,29800,354
20241025,142100,12082114850,29850,29850,29900,29850,4160
20241025,142000,11957938650,29850,29850,29900,29850,379
20241025,141900,11946621100,29850,29850,29900,29850,372
20241025,141800,11935516150,29850,29900,29900,29850,324
20241025,141700,11925840650,29900,29900,29900,29850,353
20241025,141600,11915302800,29850,29850,29900,29850,572
20241025,141500,11898227150,29900,29950,29950,29900,2906
20241025,141400,11811333150,29900,29950,29950,29900,550
20241025,141300,11794887200,29900,29950,29950,29900,57
20241025,141200,11793181150,29900,29900,29950,29900,337
20241025,141100,11783100800,29950,29850,29950,29850,6665
20241025,141000,11583818150,29900,29850,29900,29850,361
20241025,140900,11573040850,29850,29900,29900,29850,1001
20241025,140800,11543154150,29900,29900,29900,29850,690
20241025,140700,11522556650,29850,29850,29900,29850,385
20241025,140600,11511063850,29850,29850,29900,29850,254
20241025,140500,11503480550,29900,29900,29900,29850,490
20241025,140400,11488847550,29850,29900,29950,29850,4543
20241025,140300,11353010000,29900,29900,29950,29900,805
20241025,140200,11328936900,29950,29900,29950,29850,3776
20241025,140100,11216027950,29900,29850,29900,29850,126
20241025,140000,11212265900,29850,29900,29950,29850,3562
20241025,135900,11105772450,29950,29950,29950,29900,1725
20241025,135800,11054127100,29900,29900,29950,29900,825
20241025,135700,11029457800,29950,29900,29950,29900,276
20241025,135600,11021205050,29900,29900,29950,29900,312
20241025,135500,11011875100,29950,29950,29950,29900,4476
20241025,135400,10877819900,29950,29950,30000,29950,2230
20241025,135300,10811029950,30000,30000,30000,29950,61
20241025,135200,10809201250,29950,29950,30000,29950,341
20241025,135100,10798987400,29950,30000,30050,29950,3420
20241025,135000,10696386800,30000,30000,30050,30000,511
20241025,134900,10681053700,30050,30000,30050,30000,530
20241025,134800,10665134700,30000,30000,30050,30000,366
20241025,134700,10654154000,30000,30050,30050,30000,224
20241025,134600,10647431250,30050,30000,30050,30000,931
20241025,134500,10619485550,30000,30050,30050,30000,596
20241025,134400,10601604700,30000,30050,30050,30000,223
20241025,134300,10594913700,30050,30000,30050,30000,543
20241025,134200,10578614100,30050,30000,30050,30000,647
20241025,134100,10559202700,30050,30000,30050,30000,436
20241025,134000,10546102500,30000,30000,30050,30000,493
20241025,133900,10531306950,30050,30050,30050,30000,505
20241025,133800,10516155550,30050,30050,30050,30000,387
20241025,133700,10504544900,30000,30050,30050,30000,160
20241025,133600,10499742050,30000,30050,30050,30000,212
20241025,133500,10493380700,30050,30000,30050,30000,634
20241025,133400,10474359950,30000,30050,30050,30000,243
20241025,133300,10467068950,30000,30000,30050,30000,362
20241025,133200,10456208000,30000,30050,30050,30000,110
20241025,133100,10452906900,30000,30050,30100,30000,1783
20241025,133000,10399327550,30050,30100,30100,30050,737
20241025,132900,10377179900,30050,30050,30100,30050,492
20241025,132800,10362393850,30100,30050,30100,30050,2360
20241025,132700,10291475550,30050,30050,30100,30050,293
20241025,132600,10282664650,30050,30050,30100,30050,318
20241025,132500,10273107400,30050,30100,30100,30050,1618
20241025,132400,10224477100,30100,30100,30100,30050,536
20241025,132300,10208354900,30100,30100,30100,30050,215
20241025,132200,10201891300,30100,30050,30100,30050,367
20241025,132100,10190859800,30050,30050,30100,30050,203
20241025,132000,10184758700,30050,30050,30100,30050,381
20241025,131900,10173307750,30100,30050,30100,30000,2260
20241025,131800,10105395250,30050,30000,30050,30000,1138
20241025,131700,10071213950,30050,30000,30050,30000,77
20241025,131600,10068903150,30000,30050,30050,30000,320
20241025,131500,10059302600,30000,30000,30050,30000,374
20241025,131400,10048070400,30000,30050,30050,30000,1892
20241025,131300,9991219200,30050,30050,30050,30000,308
20241025,131200,9981978250,30000,30000,30050,30000,224
20241025,131100,9975256550,30000,30000,30050,30000,293
20241025,131000,9966465950,30050,30000,30050,30000,701
20241025,130900,9945420400,30000,30050,30050,30000,232
20241025,130800,9938459600,30000,30000,30050,30000,254
20241025,130700,9930839000,30000,30050,30050,30000,231
20241025,130600,9923906900,30050,30000,30050,30000,1554
20241025,130500,9877224700,30050,30050,30050,30000,472
20241025,130400,9863062000,30000,30000,30050,30000,156
20241025,130300,9858381900,30050,30000,30050,30000,305
20241025,130200,9849229850,30000,30000,30050,30000,119
20241025,130100,9845658650,30050,30000,30050,30000,444
20241025,130000,9832338150,30000,30050,30050,30000,347
20241025,125900,9821925150,30000,30050,30100,30000,1122
20241025,125800,9788251350,30050,30050,30100,30000,2968
20241025,125700,9699068000,30050,30100,30100,30050,269
20241025,125600,9690984500,30050,30050,30100,30050,1051
20241025,125500,9659386150,30100,30050,30100,30050,409
20241025,125400,9647093900,30050,30050,30100,30050,755
20241025,125300,9624405350,30050,30100,30100,30050,66
20241025,125200,9622421550,30050,30050,30100,30050,433
20241025,125100,9609406750,30050,30000,30100,30000,5033
20241025,125000,9458171800,30000,30000,30050,30000,372
20241025,124900,9447011600,30000,30000,30050,29950,512
20241025,124800,9431654800,30050,30000,30050,30000,741
20241025,124700,9409423500,30050,30000,30050,30000,243
20241025,124600,9402132750,30000,30050,30050,30000,1029
20241025,124500,9371262050,30000,29950,30050,29950,397
20241025,124400,9359355750,30000,30000,30050,30000,754
20241025,124300,9336734150,30050,30000,30050,30000,501
20241025,124200,9321696100,30000,30000,30050,30000,340
20241025,124100,9311495000,30000,30050,30050,30000,208
20241025,124000,9305254250,30000,30000,30050,30000,336
20241025,123900,9295164100,30000,30000,30050,30000,4073
20241025,123800,9172964600,30050,30000,30050,30000,600
20241025,123700,9154944800,30050,30000,30050,29950,6845
20241025,123600,8949593850,29950,29950,30000,29950,276
20241025,123500,8941326950,29950,30000,30000,29950,331
20241025,123400,8931402000,29950,30000,30000,29950,466
20241025,123300,8917440350,30000,29950,30000,29950,257
20241025,123200,8909739000,29950,29900,29950,29900,10353
20241025,123100,8599676600,29900,29900,29950,29900,113
20241025,123000,8596297750,29900,29900,29950,29850,2625
20241025,122900,8517814750,29900,29900,29900,29850,509
20241025,122800,8502605100,29900,29900,29900,29850,1136
20241025,122700,8468643950,29850,29850,29900,29850,305
20241025,122600,8459539000,29900,29900,29900,29850,62
20241025,122500,8457687900,29900,29900,29900,29850,362
20241025,122400,8446876150,29850,29900,29900,29850,333
20241025,122300,8436934350,29900,29850,29900,29850,1777
20241025,122200,8383880650,29850,29900,29900,29850,420
20241025,122100,8371331550,29850,29850,29900,29850,287
20241025,122000,8362763800,29850,29850,29900,29850,227
20241025,121900,8355986100,29900,29900,29900,29850,306
20241025,121800,8346851250,29850,29900,29900,29850,198
20241025,121700,8340939150,29900,29850,29900,29850,452
20241025,121600,8327434900,29850,29900,29900,29850,263
20241025,121500,8319584150,29850,29850,29900,29850,301
20241025,121400,8310598250,29900,29850,29900,29850,716
20241025,121300,8289223700,29900,29850,29900,29850,208
20241025,121200,8283013700,29850,29850,29900,29850,315
20241025,121100,8273610200,29900,29900,29900,29850,84
20241025,121000,8271101700,29850,29850,29900,29850,276
20241025,120900,8262861900,29900,29900,29900,29850,346
20241025,120800,8252532800,29850,29850,29900,29850,426
20241025,120700,8239800400,29850,29850,29900,29850,409
20241025,120600,8227591400,29900,29850,29900,29850,864
20241025,120500,8201764950,29850,29900,29900,29850,272
20241025,120400,8193644650,29850,29850,29900,29850,137
20241025,120300,8189554800,29850,29950,29950,29850,578
20241025,120200,8172276100,29950,29900,29950,29900,190
20241025,120100,8166595000,29900,29900,29950,29900,2793
20241025,120000,8083083250,29900,29900,29950,29900,320
20241025,115900,8073514800,29900,29900,29950,29900,532
20241025,115800,8057594900,29950,29950,29950,29900,1012
20241025,115700,8027316550,29900,29950,29950,29900,346
20241025,115600,8016970850,29900,29900,29950,29900,167
20241025,115500,8011976050,29900,29950,29950,29900,347
20241025,115400,8001599550,29900,29900,29950,29900,328
20241025,115300,7991782750,29900,29900,29950,29900,106
20241025,115200,7988612600,29900,29900,29950,29900,293
20241025,115100,7979851250,29950,29900,29950,29900,111
20241025,115000,7976530550,29900,29950,29950,29900,459
20241025,114900,7962804100,29950,29900,29950,29900,1139
20241025,114800,7928732700,29950,29900,29950,29900,1235
20241025,114700,7891779250,29950,29900,29950,29900,252
20241025,114600,7884243900,29950,29900,29950,29900,158
20241025,114500,7879519050,29900,29900,29950,29900,1733
20241025,114400,7827695000,29950,29950,29950,29900,60
20241025,114300,7825898850,29950,29900,29950,29900,375
20241025,114200,7814685150,29950,29900,29950,29900,463
20241025,114100,7800823500,29900,29950,29950,29900,253
20241025,114000,7793252600,29900,29950,29950,29900,322
20241025,113900,7783622850,29900,29900,29950,29900,910
20241025,113800,7756412950,29900,29900,29950,29900,345
20241025,113700,7746096950,29900,29900,29950,29900,228
20241025,113600,7739277650,29950,29950,29950,29900,240
20241025,113500,7732094700,29900,29900,29950,29900,373
20241025,113400,7720939350,29950,29900,29950,29900,288
20241025,113300,7712321500,29900,29900,29950,29900,467
20241025,113200,7698352550,29950,29950,29950,29900,310
20241025,113100,7689080750,29900,29900,29950,29900,238
20241025,113000,7681963000,29900,29900,29950,29900,398
20241025,112900,7670061600,29950,29950,29950,29900,83
20241025,112800,7667578750,29950,29950,29950,29900,449
20241025,112700,7654148350,29900,29950,29950,29900,316
20241025,112600,7644691800,29950,29950,29950,29900,931
20241025,112500,7616817150,29900,29950,29950,29900,329
20241025,112400,7606971150,29950,29900,29950,29900,325
20241025,112300,7597250500,29900,29900,29950,29900,449
20241025,112200,7583824750,29900,29950,29950,29900,287
20241025,112100,7575239700,29950,29900,29950,29900,423
20241025,112000,7562586850,29900,29900,29950,29900,2131
20241025,111900,7498764500,29900,29950,29950,29900,883
20241025,111800,7472326400,30000,29950,30000,29950,428
20241025,111700,7459506400,29950,29950,30000,29950,376
20241025,111600,7448242900,29950,30000,30000,29950,291
20241025,111500,7439523550,29950,29900,29950,29900,2312
20241025,111400,7370297100,29900,29900,29950,29900,127
20241025,111300,7366497000,29950,29950,30000,29900,696
20241025,111200,7345666250,30000,29950,30000,29950,54
20241025,111100,7344048200,30000,29950,30000,29950,1513
20241025,111000,7298732900,30000,29950,30000,29950,2633
20241025,110900,7219873750,29950,30000,30000,29950,388
20241025,110800,7208252600,30000,30000,30000,29950,149
20241025,110700,7203783850,30000,30000,30000,29950,398
20241025,110600,7191855700,30000,30000,30000,29950,50
20241025,110500,7190356750,29950,30000,30000,29950,1887
20241025,110400,7133839500,30000,30000,30000,29950,908
20241025,110300,7106600750,30000,29950,30000,29950,175
20241025,110200,7101357050,30000,30000,30000,29950,431
20241025,110100,7088441050,29950,30000,30000,29950,80
20241025,110000,7086041250,30000,30000,30050,29950,1072
20241025,105900,7053881850,30050,30000,30050,30000,325
20241025,105800,7044122800,30000,30050,30050,30000,2616
20241025,105700,6965536150,30050,29950,30050,29950,3242
20241025,105600,6868276400,30000,30000,30000,29950,75
20241025,105500,6866027050,30000,29950,30000,29950,718
20241025,105400,6844490150,30000,30000,30000,29950,296
20241025,105300,6835611000,30000,30000,30000,29950,46
20241025,105200,6834232350,29950,29900,30000,29900,417
20241025,105100,6821744500,29950,30000,30000,29900,133
20241025,105000,6817760900,29900,29950,30000,29900,1312
20241025,104900,6778452950,29950,29950,29950,29900,336
20241025,104800,6768390550,29950,29950,29950,29900,163
20241025,104700,6763509650,29950,29950,29950,29900,246
20241025,104600,6756142050,29950,29950,29950,29900,468
20241025,104500,6742129350,29950,29900,29950,29900,120
20241025,104400,6738536200,29950,29900,29950,29850,497
20241025,104300,6723681650,29950,29950,29950,29900,280
20241025,104200,6715309400,29900,29900,29950,29900,1301
20241025,104100,6676408100,29950,29900,29950,29850,1607
20241025,104000,6628369750,29850,29900,29900,29850,1054
20241025,103900,6596857650,29900,29900,29900,29850,131
20241025,103800,6592943100,29900,29900,29900,29850,239
20241025,103700,6585808450,29850,29900,29900,29850,200
20241025,103600,6579837050,29850,29850,29850,29850,826
20241025,103500,6555180950,29900,29900,29900,29850,332
20241025,103400,6545269500,29850,29900,29900,29850,672
20241025,103300,6525199150,29900,29850,29900,29850,413
20241025,103200,6512867250,29850,29850,29900,29850,273
20241025,103100,6504712950,29850,29950,29950,29850,4739
20241025,103000,6363073850,29950,29900,29950,29900,1245
20241025,102900,6325795150,29950,29950,29950,29900,386
20241025,102800,6314252650,29900,29900,29950,29900,230
20241025,102700,6307374050,29950,29950,30000,29900,2283
20241025,102600,6239002650,30000,30000,30000,29950,553
20241025,102500,6222435200,30000,30000,30000,29950,727
20241025,102400,6200626050,30000,30000,30000,29950,45
20241025,102300,6199277000,30000,30000,30000,29950,326
20241025,102200,6189500700,29950,30050,30050,29950,412
20241025,102100,6177140750,30000,30000,30050,29950,5204
20241025,102000,6021066950,30000,30000,30000,29950,657
20241025,101900,6001387150,29950,29950,30000,29950,1010
20241025,101800,5971137200,29950,29950,29950,29900,1557
20241025,101700,5924506100,29900,29950,29950,29900,75
20241025,101600,5922261700,29950,29950,29950,29900,313
20241025,101500,5912900150,29950,29900,29950,29850,1186
20241025,101400,5877439150,29900,29900,29900,29850,185
20241025,101300,5871908250,29850,29850,29900,29850,830
20241025,101200,5847131950,29850,29900,29900,29850,207
20241025,101100,5840946700,29900,29900,29900,29900,60
20241025,101000,5839152700,29850,29900,29900,29850,306
20241025,100900,5830017750,29900,29850,29900,29850,563
20241025,100800,5813191550,29900,29900,29900,29850,873
20241025,100700,5787100300,29900,29900,29950,29850,513
20241025,100600,5771751850,29900,29950,29950,29900,207
20241025,100500,5765562500,29950,29850,29950,29850,2138
20241025,100400,5701684100,29900,29850,29900,29850,1234
20241025,100300,5664824850,29850,29850,29900,29850,1002
20241025,100200,5634914450,29850,29850,29900,29850,1834
20241025,100100,5580119400,29900,29900,29900,29850,1254
20241025,100000,5542683500,29850,29950,29950,29850,1216
20241025,095900,5506332500,29950,29900,29950,29900,3351
20241025,095800,5406133500,29900,29900,29950,29900,879
20241025,095700,5379850250,29900,29900,29950,29900,859
20241025,095600,5354153000,29950,29900,29950,29900,1639
20241025,095500,5305095850,29950,29950,29950,29900,906
20241025,095400,5278001350,29950,29950,30000,29950,2444
20241025,095300,5204801450,29950,29950,30000,29950,1053
20241025,095200,5173262200,29950,30000,30000,29950,2436
20241025,095100,5100303500,29950,30000,30000,29950,1095
20241025,095000,5067507200,29950,30000,30000,29950,282
20241025,094900,5059056550,30000,30000,30000,29950,787
20241025,094800,5035478800,30000,30000,30050,29950,4958
20241025,094700,4886741750,30000,30000,30050,30000,2289
20241025,094600,4818068850,30000,30050,30050,30000,1903
20241025,094500,4760977650,30050,30050,30050,30000,2213
20241025,094400,4694569750,30050,30050,30050,30000,84
20241025,094300,4692046550,30050,30100,30100,30000,2104
20241025,094200,4628819800,30100,30050,30100,30000,273
20241025,094100,4620616350,30050,30050,30050,30000,683
20241025,094000,4600104100,30050,30000,30050,30000,382
20241025,093900,4588625600,30050,30050,30050,30000,1454
20241025,093800,4544961150,30050,30000,30050,29950,411
20241025,093700,4532629950,30000,30000,30050,29950,6260
20241025,093600,4344684900,29950,30000,30000,29950,1681
20241025,093500,4294299250,30000,30000,30050,30000,1705
20241025,093400,4243098900,30000,30050,30050,29950,4216
20241025,093300,4116621700,30050,30100,30100,30050,1247
20241025,093200,4079144900,30050,30000,30050,30000,2963
20241025,093100,3990116850,30050,30000,30050,29950,6806
20241025,093000,3785988050,30000,30050,30050,29950,1187
20241025,092900,3750381750,30050,30050,30050,30000,88
20241025,092800,3747738200,30050,30000,30050,29950,11668
20241025,092700,3397715150,29950,29950,30000,29950,1172
20241025,092600,3362612250,29950,29950,30000,29900,2314
20241025,092500,3293312450,29950,30000,30000,29950,618
20241025,092400,3274798700,29950,29950,30000,29950,1713
20241025,092300,3223491150,29950,29950,29950,29900,3663
20241025,092200,3113785300,29950,29950,29950,29900,4599
20241025,092100,2976058250,29950,29950,29950,29900,1541
20241025,092000,2929911500,29950,30000,30000,29900,1862
20241025,091900,2874144550,30000,30000,30000,29950,856
20241025,091800,2848498900,30000,29950,30000,29900,3329
20241025,091700,2748796400,29950,29900,29950,29900,1247
20241025,091600,2711492400,29900,29950,29950,29900,1054
20241025,091500,2679971850,29950,29900,29950,29900,1447
20241025,091400,2636705100,29900,30000,30000,29900,495
20241025,091300,2621869100,29950,29850,29950,29850,3729
20241025,091200,2510266200,29850,29900,29900,29850,1071
20241025,091100,2478269850,29850,30000,30000,29850,3499
20241025,091000,2373606400,29950,29950,30000,29900,4725
20241025,090900,2232091950,29950,30050,30050,29900,12391
20241025,090800,1860470950,30050,30000,30050,30000,3402
20241025,090700,1758291850,30050,30000,30050,29950,5113
20241025,090600,1604892850,30000,30050,30050,29900,7631
20241025,090500,1375926600,30050,29950,30050,29950,8134
20241025,090400,1131989750,29950,29800,29950,29800,1664
20241025,090300,1082289250,29750,29600,29750,29500,8206
20241025,090200,839223600,29600,29600,29650,29500,11799
20241025,090100,490560450,29600,29650,29650,29550,3917
20241025,090000,374610950,29650,29750,29750,29650,12562