stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192700,15872891200,29550,29550,29550,29550,15032
20241028,192600,15872891200,29550,29550,29550,29550,0
20241028,192500,15872891200,29550,29550,29550,29550,0
20241028,192400,15872891200,29550,29550,29550,29550,0
20241028,192300,15872891200,29550,29550,29550,29550,0
20241028,192200,15872891200,29550,29550,29550,29550,0
20241028,192100,15872891200,29550,29550,29550,29550,0
20241028,192000,15872891200,29550,29550,29550,29550,0
20241028,191900,15872891200,29550,29550,29550,29550,0
20241028,191800,15872891200,29550,29550,29550,29550,0
20241028,191700,15872891200,29550,29550,29550,29550,0
20241028,191600,15872891200,29550,29550,29550,29550,0
20241028,191500,15872891200,29550,29550,29550,29550,0
20241028,191400,15872891200,29550,29550,29550,29550,0
20241028,191300,15872891200,29550,29550,29550,29550,0
20241028,191200,15872891200,29550,29550,29550,29550,0
20241028,191100,15872891200,29550,29550,29550,29550,0
20241028,191000,15872891200,29550,29550,29550,29550,0
20241028,190900,15872891200,29550,29550,29550,29550,0
20241028,190800,15872891200,29550,29550,29550,29550,0
20241028,190700,15872891200,29550,29550,29550,29550,0
20241028,190600,15872891200,29550,29550,29550,29550,0
20241028,190500,15872891200,29550,29550,29550,29550,0
20241028,190400,15872891200,29550,29550,29550,29550,0
20241028,190300,15872891200,29550,29550,29550,29550,0
20241028,190200,15872891200,29550,29550,29550,29550,0
20241028,190100,15872891200,29550,29550,29550,29550,0
20241028,190000,15872891200,29550,29550,29550,29550,0
20241028,185900,15872891200,29550,29550,29550,29550,0
20241028,185800,15872891200,29550,29550,29550,29550,0
20241028,185700,15872891200,29550,29550,29550,29550,15032
20241028,185600,15872891200,29550,29550,29550,29550,0
20241028,185500,15872891200,29550,29550,29550,29550,0
20241028,185400,15872891200,29550,29550,29550,29550,0
20241028,185300,15872891200,29550,29550,29550,29550,0
20241028,185200,15872891200,29550,29550,29550,29550,0
20241028,185100,15872891200,29550,29550,29550,29550,0
20241028,185000,15872891200,29550,29550,29550,29550,0
20241028,184900,15872891200,29550,29550,29550,29550,0
20241028,184800,15872891200,29550,29550,29550,29550,0
20241028,184700,15872891200,29550,29550,29550,29550,0
20241028,184600,15872891200,29550,29550,29550,29550,0
20241028,184500,15872891200,29550,29550,29550,29550,0
20241028,184400,15872891200,29550,29550,29550,29550,0
20241028,184300,15872891200,29550,29550,29550,29550,0
20241028,184200,15872891200,29550,29550,29550,29550,0
20241028,184100,15872891200,29550,29550,29550,29550,0
20241028,184000,15872891200,29550,29550,29550,29550,0
20241028,183900,15872891200,29550,29550,29550,29550,0
20241028,183800,15872891200,29550,29550,29550,29550,0
20241028,183700,15872891200,29550,29550,29550,29550,0
20241028,183600,15872891200,29550,29550,29550,29550,0
20241028,183500,15872891200,29550,29550,29550,29550,0
20241028,183400,15872891200,29550,29550,29550,29550,0
20241028,183300,15872891200,29550,29550,29550,29550,0
20241028,183200,15872891200,29550,29550,29550,29550,0
20241028,183100,15872891200,29550,29550,29550,29550,0
20241028,183000,15872891200,29550,29550,29550,29550,0
20241028,182900,15872891200,29550,29550,29550,29550,0
20241028,182800,15872891200,29550,29550,29550,29550,0
20241028,182700,15872891200,29550,29550,29550,29550,15032
20241028,182600,15872891200,29550,29550,29550,29550,0
20241028,182500,15872891200,29550,29550,29550,29550,0
20241028,182400,15872891200,29550,29550,29550,29550,0
20241028,182300,15872891200,29550,29550,29550,29550,0
20241028,182200,15872891200,29550,29550,29550,29550,0
20241028,182100,15872891200,29550,29550,29550,29550,0
20241028,182000,15872891200,29550,29550,29550,29550,0
20241028,181900,15872891200,29550,29550,29550,29550,0
20241028,181800,15872891200,29550,29550,29550,29550,0
20241028,181700,15872891200,29550,29550,29550,29550,0
20241028,181600,15872891200,29550,29550,29550,29550,0
20241028,181500,15872891200,29550,29550,29550,29550,0
20241028,181400,15872891200,29550,29550,29550,29550,0
20241028,181300,15872891200,29550,29550,29550,29550,0
20241028,181200,15872891200,29550,29550,29550,29550,0
20241028,181100,15872891200,29550,29550,29550,29550,0
20241028,181000,15872891200,29550,29550,29550,29550,0
20241028,180900,15872891200,29550,29550,29550,29550,0
20241028,180800,15872891200,29550,29550,29550,29550,0
20241028,180700,15872891200,29550,29550,29550,29550,0
20241028,180600,15872891200,29550,29550,29550,29550,0
20241028,180500,15872891200,29550,29550,29550,29550,0
20241028,180400,15872891200,29550,29550,29550,29550,0
20241028,180300,15872891200,29550,29550,29550,29550,0
20241028,180200,15872891200,29550,29550,29550,29550,0
20241028,180100,15872891200,29550,29550,29550,29550,0
20241028,180000,15872891200,29550,29550,29550,29550,0
20241028,175900,15872891200,29550,29550,29550,29550,0
20241028,175800,15872891200,29550,29550,29550,29550,0
20241028,175700,15872891200,29550,29550,29550,29550,15032
20241028,175600,15872891200,29550,29550,29550,29550,0
20241028,175500,15872891200,29550,29550,29550,29550,0
20241028,175400,15872891200,29550,29550,29550,29550,0
20241028,175300,15872891200,29550,29550,29550,29550,0
20241028,175200,15872891200,29550,29550,29550,29550,0
20241028,175100,15872891200,29550,29550,29550,29550,0
20241028,175000,15872891200,29550,29550,29550,29550,0
20241028,174900,15872891200,29550,29550,29550,29550,0
20241028,174800,15872891200,29550,29550,29550,29550,0
20241028,174700,15872891200,29550,29550,29550,29550,0
20241028,174600,15872891200,29550,29550,29550,29550,0
20241028,174500,15872891200,29550,29550,29550,29550,0
20241028,174400,15872891200,29550,29550,29550,29550,0
20241028,174300,15872891200,29550,29550,29550,29550,0
20241028,174200,15872891200,29550,29550,29550,29550,0
20241028,174100,15872891200,29550,29550,29550,29550,0
20241028,174000,15872891200,29550,29550,29550,29550,0
20241028,173900,15872891200,29550,29550,29550,29550,0
20241028,173800,15872891200,29550,29550,29550,29550,0
20241028,173700,15872891200,29550,29550,29550,29550,0
20241028,173600,15872891200,29550,29550,29550,29550,0
20241028,173500,15872891200,29550,29550,29550,29550,0
20241028,173400,15872891200,29550,29550,29550,29550,0
20241028,173300,15872891200,29550,29550,29550,29550,0
20241028,173200,15872891200,29550,29550,29550,29550,0
20241028,173100,15872891200,29550,29550,29550,29550,0
20241028,173000,15872891200,29550,29550,29550,29550,0
20241028,172900,15872891200,29550,29550,29550,29550,0
20241028,172800,15872891200,29550,29550,29550,29550,0
20241028,172700,15872891200,29550,29550,29550,29550,15032
20241028,172600,15872891200,29550,29550,29550,29550,0
20241028,172500,15872891200,29550,29550,29550,29550,0
20241028,172400,15872891200,29550,29550,29550,29550,0
20241028,172300,15872891200,29550,29550,29550,29550,0
20241028,172200,15872891200,29550,29550,29550,29550,0
20241028,172100,15872891200,29550,29550,29550,29550,0
20241028,172000,15872891200,29550,29550,29550,29550,0
20241028,171900,15872891200,29550,29550,29550,29550,0
20241028,171800,15872891200,29550,29550,29550,29550,0
20241028,171700,15872891200,29550,29550,29550,29550,0
20241028,171600,15872891200,29550,29550,29550,29550,0
20241028,171500,15872891200,29550,29550,29550,29550,0
20241028,171400,15872891200,29550,29550,29550,29550,0
20241028,171300,15872891200,29550,29550,29550,29550,0
20241028,171200,15872891200,29550,29550,29550,29550,0
20241028,171100,15872891200,29550,29550,29550,29550,0
20241028,171000,15872891200,29550,29550,29550,29550,0
20241028,170900,15872891200,29550,29550,29550,29550,0
20241028,170800,15872891200,29550,29550,29550,29550,0
20241028,170700,15872891200,29550,29550,29550,29550,0
20241028,170600,15872891200,29550,29550,29550,29550,0
20241028,170500,15872891200,29550,29550,29550,29550,0
20241028,170400,15872891200,29550,29550,29550,29550,0
20241028,170300,15872891200,29550,29550,29550,29550,0
20241028,170200,15872891200,29550,29550,29550,29550,0
20241028,170100,15872891200,29550,29550,29550,29550,0
20241028,170000,15872891200,29550,29550,29550,29550,0
20241028,165900,15872891200,29550,29550,29550,29550,0
20241028,165800,15872891200,29550,29550,29550,29550,0
20241028,165700,15872891200,29550,29550,29550,29550,15032
20241028,165600,15872891200,29550,29550,29550,29550,0
20241028,165500,15872891200,29550,29550,29550,29550,0
20241028,165400,15872891200,29550,29550,29550,29550,0
20241028,165300,15872891200,29550,29550,29550,29550,0
20241028,165200,15872891200,29550,29550,29550,29550,0
20241028,165100,15872891200,29550,29550,29550,29550,0
20241028,165000,15872891200,29550,29550,29550,29550,0
20241028,164900,15872891200,29550,29550,29550,29550,0
20241028,164800,15872891200,29550,29550,29550,29550,0
20241028,164700,15872891200,29550,29550,29550,29550,0
20241028,164600,15872891200,29550,29550,29550,29550,0
20241028,164500,15872891200,29550,29550,29550,29550,0
20241028,164400,15872891200,29550,29550,29550,29550,0
20241028,164300,15872891200,29550,29550,29550,29550,0
20241028,164200,15872891200,29550,29550,29550,29550,0
20241028,164100,15872891200,29550,29550,29550,29550,0
20241028,164000,15872891200,29550,29550,29550,29550,0
20241028,163900,15872891200,29550,29550,29550,29550,0
20241028,163800,15872891200,29550,29550,29550,29550,0
20241028,163700,15872891200,29550,29550,29550,29550,0
20241028,163600,15872891200,29550,29550,29550,29550,0
20241028,163500,15872891200,29550,29550,29550,29550,0
20241028,163400,15872891200,29550,29550,29550,29550,0
20241028,163300,15872891200,29550,29550,29550,29550,0
20241028,163200,15872891200,29550,29550,29550,29550,0
20241028,163100,15872891200,29550,29550,29550,29550,0
20241028,163000,15872891200,29550,29550,29550,29550,0
20241028,162900,15872891200,29550,29550,29550,29550,0
20241028,162800,15872891200,29550,29550,29550,29550,0
20241028,162700,15872891200,29550,29550,29550,29550,15032
20241028,162600,15872891200,29550,29550,29550,29550,0
20241028,162500,15872891200,29550,29550,29550,29550,0
20241028,162400,15872891200,29550,29550,29550,29550,0
20241028,162300,15872891200,29550,29550,29550,29550,0
20241028,162200,15872891200,29550,29550,29550,29550,0
20241028,162100,15872891200,29550,29550,29550,29550,0
20241028,162000,15872891200,29550,29550,29550,29550,0
20241028,161900,15872891200,29550,29550,29550,29550,0
20241028,161800,15872891200,29550,29550,29550,29550,0
20241028,161700,15872891200,29550,29550,29550,29550,0
20241028,161600,15872891200,29550,29550,29550,29550,0
20241028,161500,15872891200,29550,29550,29550,29550,0
20241028,161400,15872891200,29550,29550,29550,29550,0
20241028,161300,15872891200,29550,29550,29550,29550,0
20241028,161200,15872891200,29550,29550,29550,29550,0
20241028,161100,15872891200,29550,29550,29550,29550,0
20241028,161000,15872891200,29550,29550,29550,29550,0
20241028,160900,15872891200,29550,29550,29550,29550,0
20241028,160800,15872891200,29550,29550,29550,29550,0
20241028,160700,15872891200,29550,29550,29550,29550,0
20241028,160600,15872891200,29550,29550,29550,29550,0
20241028,160500,15872891200,29550,29550,29550,29550,0
20241028,160400,15872891200,29550,29550,29550,29550,0
20241028,160300,15872891200,29550,29550,29550,29550,0
20241028,160200,15872891200,29550,29550,29550,29550,0
20241028,160100,15872891200,29550,29550,29550,29550,0
20241028,160000,15872891200,29550,29550,29550,29550,0
20241028,155900,15872891200,29550,29550,29550,29550,0
20241028,155800,15872891200,29550,29550,29550,29550,0
20241028,155700,15872891200,29550,29550,29550,29550,15032
20241028,155600,15872891200,29550,29550,29550,29550,0
20241028,155500,15872891200,29550,29550,29550,29550,0
20241028,155400,15872891200,29550,29550,29550,29550,0
20241028,155300,15872891200,29550,29550,29550,29550,0
20241028,155200,15872891200,29550,29550,29550,29550,0
20241028,155100,15872891200,29550,29550,29550,29550,0
20241028,155000,15872891200,29550,29550,29550,29550,0
20241028,154900,15872891200,29550,29550,29550,29550,0
20241028,154800,15872891200,29550,29550,29550,29550,0
20241028,154700,15872891200,29550,29550,29550,29550,0
20241028,154600,15872891200,29550,29550,29550,29550,0
20241028,154500,15872891200,29550,29550,29550,29550,0
20241028,154400,15872891200,29550,29550,29550,29550,0
20241028,154300,15872891200,29550,29550,29550,29550,0
20241028,154200,15872891200,29550,29550,29550,29550,0
20241028,154100,15872891200,29550,29550,29550,29550,0
20241028,154000,15872891200,29550,29550,29550,29550,0
20241028,153900,15872891200,29550,29550,29550,29550,0
20241028,153800,15872891200,29550,29550,29550,29550,0
20241028,153700,15872891200,29550,29550,29550,29550,0
20241028,153600,15872891200,29550,29550,29550,29550,0
20241028,153500,15872891200,29550,29550,29550,29550,0
20241028,153400,15872891200,29550,29550,29550,29550,0
20241028,153300,15872891200,29550,29550,29550,29550,0
20241028,153200,15872891200,29550,29550,29550,29550,0
20241028,153100,15872891200,29550,29550,29550,29550,0
20241028,153000,15872891200,29550,29550,29550,29550,15032
20241028,152900,15428695600,29450,29450,29450,29450,0
20241028,152800,15428695600,29450,29450,29450,29450,0
20241028,152700,15428695600,29450,29450,29450,29450,0
20241028,152600,15428695600,29450,29450,29450,29450,0
20241028,152500,15428695600,29450,29450,29450,29450,0
20241028,152400,15428695600,29450,29450,29450,29450,0
20241028,152300,15428695600,29450,29450,29450,29450,0
20241028,152200,15428695600,29450,29450,29450,29450,0
20241028,152100,15428695600,29450,29450,29450,29450,0
20241028,152000,15428695600,29450,29450,29450,29450,0
20241028,151900,15428695600,29450,29500,29500,29450,1247
20241028,151800,15391958050,29450,29400,29500,29400,1553
20241028,151700,15346219550,29400,29400,29450,29400,1515
20241028,151600,15301674800,29400,29400,29450,29400,1269
20241028,151500,15264347800,29400,29400,29450,29400,2146
20241028,151400,15201232500,29450,29450,29450,29400,1640
20241028,151300,15152956800,29450,29450,29500,29450,1897
20241028,151200,15097090100,29450,29450,29500,29450,790
20241028,151100,15073823950,29450,29400,29450,29400,3650
20241028,151000,14966371600,29400,29400,29450,29400,1377
20241028,150900,14925886800,29400,29450,29450,29400,675
20241028,150800,14906027550,29450,29450,29450,29350,9355
20241028,150700,14630920300,29450,29400,29450,29400,1339
20241028,150600,14591502650,29400,29400,29450,29400,2039
20241028,150500,14531545150,29400,29400,29450,29400,1445
20241028,150400,14489058900,29450,29400,29450,29400,716
20241028,150300,14468004850,29400,29450,29450,29400,1181
20241028,150200,14433260400,29450,29400,29450,29400,776
20241028,150100,14410440500,29400,29400,29450,29400,854
20241028,150000,14385324300,29400,29400,29450,29400,868
20241028,145900,14359804800,29450,29350,29450,29350,1420
20241028,145800,14318050900,29350,29400,29450,29350,2019
20241028,145700,14258692350,29400,29400,29450,29350,1495
20241028,145600,14214753450,29400,29400,29450,29400,1222
20241028,145500,14178821600,29450,29400,29450,29400,1435
20241028,145400,14136624700,29400,29350,29450,29350,1301
20241028,145300,14098395000,29400,29350,29400,29350,1535
20241028,145200,14053296700,29400,29350,29450,29350,13219
20241028,145100,13665172650,29400,29400,29450,29350,4942
20241028,145000,13519923200,29400,29450,29450,29400,966
20241028,144900,13491513600,29400,29450,29450,29400,796
20241028,144800,13468107600,29400,29400,29450,29400,1445
20241028,144700,13425613550,29450,29400,29450,29400,7708
20241028,144600,13198982350,29400,29400,29450,29400,855
20241028,144500,13173838950,29400,29450,29500,29400,2120
20241028,144400,13111435600,29450,29400,29500,29400,1135
20241028,144300,13078041250,29400,29400,29450,29400,1112
20241028,144200,13045344900,29400,29400,29450,29400,903
20241028,144100,13018787950,29450,29400,29450,29400,1321
20241028,144000,12979935650,29400,29450,29450,29400,1079
20241028,143900,12948206850,29400,29400,29500,29400,827
20241028,143800,12923865000,29450,29450,29500,29400,1497
20241028,143700,12879797200,29450,29400,29500,29400,1089
20241028,143600,12847743100,29450,29450,29450,29400,1003
20241028,143500,12818232800,29450,29450,29500,29400,2206
20241028,143400,12753274600,29450,29400,29500,29400,669
20241028,143300,12733588300,29450,29450,29500,29400,3040
20241028,143200,12644094400,29450,29450,29500,29450,940
20241028,143100,12616404450,29450,29500,29500,29450,1323
20241028,143000,12577416150,29450,29450,29500,29400,1193
20241028,142900,12542317800,29400,29450,29500,29400,3837
20241028,142800,12429332350,29450,29450,29500,29450,1181
20241028,142700,12394543800,29450,29450,29500,29450,942
20241028,142600,12366794250,29500,29450,29500,29450,989
20241028,142500,12337656450,29450,29500,29550,29450,1609
20241028,142400,12290211100,29500,29500,29550,29450,1410
20241028,142300,12248627100,29500,29500,29550,29500,808
20241028,142200,12224786450,29500,29550,29550,29500,937
20241028,142100,12197139050,29500,29500,29550,29500,1206
20241028,142000,12161561550,29550,29550,29550,29500,1391
20241028,141900,12120516850,29500,29500,29550,29500,1062
20241028,141800,12089178400,29500,29600,29600,29500,1007
20241028,141700,12059418800,29550,29550,29600,29500,1298
20241028,141600,12021092600,29550,29500,29600,29500,1728
20241028,141500,11970050800,29500,29550,29550,29500,1052
20241028,141400,11938996650,29500,29500,29550,29500,797
20241028,141300,11915483700,29500,29550,29550,29500,993
20241028,141200,11886183400,29500,29500,29550,29500,1365
20241028,141100,11845914950,29500,29500,29550,29500,2719
20241028,141000,11765701200,29500,29500,29550,29500,1223
20241028,140900,11729618850,29500,29500,29550,29500,653
20241028,140800,11710354350,29500,29500,29550,29450,1436
20241028,140700,11667987350,29500,29500,29550,29500,745
20241028,140600,11646006200,29500,29500,29550,29500,934
20241028,140500,11618447200,29500,29500,29550,29500,764
20241028,140400,11595903850,29500,29550,29550,29500,1045
20241028,140300,11565054600,29500,29500,29550,29500,789
20241028,140200,11541776600,29550,29500,29550,29500,1262
20241028,140100,11504514000,29500,29550,29550,29500,693
20241028,140000,11484066950,29550,29550,29550,29500,766
20241028,135900,11461462300,29500,29500,29550,29500,1341
20241028,135800,11421892700,29500,29500,29550,29500,602
20241028,135700,11404129300,29500,29500,29550,29500,1392
20241028,135600,11363062800,29500,29500,29550,29500,487
20241028,135500,11348692650,29500,29450,29500,29450,4439
20241028,135400,11217782100,29500,29450,29500,29450,410
20241028,135300,11205702500,29450,29450,29500,29450,1101
20241028,135200,11173247700,29450,29400,29450,29400,1795
20241028,135100,11120400950,29400,29450,29450,29400,1390
20241028,135000,11079501300,29450,29450,29500,29450,833
20241028,134900,11054966600,29450,29400,29500,29400,2532
20241028,134800,10980398050,29450,29450,29450,29400,1435
20241028,134700,10938162700,29400,29350,29450,29350,1248
20241028,134600,10901478000,29350,29350,29400,29350,969
20241028,134500,10873023750,29350,29350,29400,29350,680
20241028,134400,10853052400,29350,29400,29400,29350,1433
20241028,134300,10810932100,29350,29400,29450,29350,952
20241028,134200,10782961550,29400,29400,29450,29350,1129
20241028,134100,10749792100,29450,29400,29450,29400,1038
20241028,134000,10719270300,29400,29400,29450,29400,2560
20241028,133900,10644005700,29450,29400,29450,29400,1125
20241028,133800,10610928050,29400,29400,29450,29400,749
20241028,133700,10588897650,29400,29400,29450,29350,4820
20241028,133600,10447204250,29400,29400,29450,29400,7849
20241028,133500,10216407450,29400,29400,29450,29400,3941
20241028,133400,10100374550,29400,29400,29450,29400,2586
20241028,133300,10024256450,29400,29450,29450,29400,1719
20241028,133200,9973712950,29450,29400,29450,29400,843
20241028,133100,9948919000,29400,29400,29450,29400,341
20241028,133000,9938892450,29400,29450,29450,29400,2106
20241028,132900,9876971500,29450,29400,29450,29400,1925
20241028,132800,9820320650,29400,29450,29450,29400,633
20241028,132700,9801708800,29400,29450,29500,29400,1424
20241028,132600,9759794100,29500,29450,29500,29450,766
20241028,132500,9737234650,29500,29450,29500,29450,800
20241028,132400,9713674400,29450,29450,29500,29450,267
20241028,132300,9705809500,29450,29450,29450,29400,1968
20241028,132200,9647883500,29400,29400,29450,29400,1241
20241028,132100,9611358700,29400,29400,29450,29400,593
20241028,132000,9593923450,29400,29400,29450,29400,483
20241028,131900,9579717500,29400,29400,29450,29400,954
20241028,131800,9551655250,29400,29450,29450,29400,2360
20241028,131700,9482264800,29400,29400,29450,29400,5098
20241028,131600,9332383000,29450,29450,29500,29400,662
20241028,131500,9312904750,29400,29400,29450,29400,1864
20241028,131400,9258037750,29450,29450,29450,29400,2167
20241028,131300,9194268350,29450,29450,29500,29450,714
20241028,131200,9173239550,29450,29450,29500,29450,1011
20241028,131100,9143465300,29450,29500,29500,29450,1643
20241028,131000,9095078250,29500,29500,29500,29450,2040
20241028,130900,9034999600,29450,29450,29500,29450,564
20241028,130800,9018388700,29450,29450,29500,29450,285
20241028,130700,9009991100,29500,29500,29500,29450,273
20241028,130600,9001949300,29500,29450,29500,29450,2090
20241028,130500,8940373800,29450,29450,29500,29450,422
20241028,130400,8927944300,29500,29450,29500,29450,1156
20241028,130300,8893899700,29450,29450,29500,29450,1266
20241028,130200,8856615700,29450,29500,29500,29450,720
20241028,130100,8835409850,29500,29500,29500,29450,115
20241028,130000,8832021950,29500,29450,29500,29450,617
20241028,125900,8813851100,29450,29450,29500,29450,971
20241028,125800,8785254100,29450,29400,29500,29400,826
20241028,125700,8760936850,29400,29450,29500,29400,2663
20241028,125600,8682616000,29450,29450,29500,29450,380
20241028,125500,8671424250,29450,29450,29500,29400,375
20241028,125400,8660379950,29450,29450,29450,29400,1770
20241028,125300,8608271200,29450,29450,29450,29400,1063
20241028,125200,8577003900,29400,29450,29500,29400,231
20241028,125100,8570204500,29450,29450,29450,29400,566
20241028,125000,8553558850,29450,29450,29450,29400,887
20241028,124900,8527441000,29450,29400,29450,29400,632
20241028,124800,8508853700,29400,29500,29500,29400,377
20241028,124700,8497752200,29450,29450,29500,29450,619
20241028,124600,8479516900,29450,29450,29500,29400,1720
20241028,124500,8428869250,29450,29500,29500,29450,803
20241028,124400,8405220450,29450,29450,29500,29400,744
20241028,124300,8383335000,29400,29450,29450,29400,737
20241028,124200,8361665000,29450,29400,29450,29400,755
20241028,124100,8339444250,29400,29400,29450,29400,1546
20241028,124000,8293991800,29450,29450,29500,29400,552
20241028,123900,8277746400,29450,29450,29500,29450,3640
20241028,123800,8170539650,29500,29500,29500,29450,630
20241028,123700,8151983950,29500,29500,29500,29450,749
20241028,123600,8129921250,29450,29450,29500,29450,204
20241028,123500,8123912650,29450,29500,29500,29450,387
20241028,123400,8112513800,29450,29450,29500,29450,376
20241028,123300,8101438500,29500,29450,29500,29450,796
20241028,123200,8077978200,29450,29450,29500,29450,380
20241028,123100,8066785800,29450,29450,29500,29450,428
20241028,123000,8054175700,29450,29500,29500,29450,661
20241028,122900,8034693300,29450,29500,29500,29450,192
20241028,122800,8029038550,29450,29450,29500,29450,408
20241028,122700,8017022750,29450,29500,29500,29450,515
20241028,122600,8001855800,29450,29450,29500,29450,429
20241028,122500,7989221300,29450,29450,29500,29450,590
20241028,122400,7971839550,29500,29450,29500,29450,404
20241028,122300,7959940650,29450,29500,29500,29450,309
20241028,122200,7950839750,29450,29450,29450,29400,222
20241028,122100,7944307300,29450,29400,29500,29400,1524
20241028,122000,7899437250,29450,29400,29450,29400,637
20241028,121900,7880679350,29400,29450,29500,29400,1637
20241028,121800,7832469350,29450,29450,29500,29400,1518
20241028,121700,7787783450,29450,29450,29500,29450,375
20241028,121600,7776739050,29450,29450,29500,29450,2505
20241028,121500,7702966550,29450,29450,29500,29450,1283
20241028,121400,7665180900,29450,29450,29500,29450,2022
20241028,121300,7605632900,29450,29500,29500,29450,508
20241028,121200,7590671000,29500,29500,29500,29450,3321
20241028,121100,7492865850,29450,29500,29500,29450,592
20241028,121000,7475431000,29500,29500,29500,29450,621
20241028,120900,7457136050,29450,29500,29500,29450,2438
20241028,120800,7385325250,29500,29450,29500,29450,466
20241028,120700,7371597200,29450,29450,29500,29450,870
20241028,120600,7345970350,29450,29450,29500,29450,459
20241028,120500,7332452700,29500,29450,29500,29450,121
20241028,120400,7328883700,29450,29450,29500,29450,2462
20241028,120300,7256376850,29450,29500,29500,29450,485
20241028,120200,7242083750,29500,29500,29500,29450,850
20241028,120100,7217024500,29450,29500,29500,29450,943
20241028,120000,7189215350,29500,29500,29550,29450,520
20241028,115900,7173877300,29500,29500,29500,29450,1776
20241028,115800,7121523050,29450,29550,29550,29450,754
20241028,115700,7099288450,29500,29450,29500,29450,1153
20241028,115600,7065286300,29450,29500,29500,29450,876
20241028,115500,7039471650,29450,29500,29500,29450,271
20241028,115400,7031489550,29450,29450,29500,29450,613
20241028,115300,7013430650,29500,29550,29550,29500,2656
20241028,115200,6935076950,29500,29500,29500,29500,4870
20241028,115100,6791411950,29500,29550,29550,29500,427
20241028,115000,6778814850,29500,29500,29550,29500,1055
20241028,114900,6747678350,29500,29500,29550,29500,143
20241028,114800,6743458700,29500,29500,29550,29500,1311
20241028,114700,6704783100,29550,29500,29550,29500,2615
20241028,114600,6627635850,29500,29550,29550,29500,146
20241028,114500,6623323050,29500,29500,29550,29500,743
20241028,114400,6601391950,29500,29600,29600,29500,442
20241028,114300,6588331650,29500,29550,29550,29500,444
20241028,114200,6575224800,29550,29500,29550,29500,354
20241028,114100,6564775500,29500,29550,29550,29500,1611
20241028,114000,6517198350,29550,29550,29550,29500,572
20241028,113900,6500297550,29550,29600,29600,29550,952
20241028,113800,6472164650,29550,29550,29600,29550,1586
20241028,113700,6425244550,29550,29550,29600,29550,802
20241028,113600,6401545350,29550,29550,29600,29550,298
20241028,113500,6392739350,29600,29550,29600,29550,387
20241028,113400,6381291750,29550,29550,29600,29550,717
20241028,113300,6360104250,29550,29550,29600,29550,159
20241028,113200,6355405150,29600,29600,29600,29550,322
20241028,113100,6345888950,29550,29600,29600,29550,407
20241028,113000,6333860250,29600,29550,29600,29550,206
20241028,112900,6327772250,29550,29550,29550,29550,183
20241028,112800,6322364600,29600,29600,29600,29550,286
20241028,112700,6313911150,29550,29600,29650,29550,177
20241028,112600,6308674150,29600,29600,29650,29550,806
20241028,112500,6284819000,29600,29550,29600,29550,208
20241028,112400,6278671500,29600,29550,29600,29550,696
20241028,112300,6258073400,29550,29600,29650,29550,464
20241028,112200,6244334250,29550,29550,29600,29550,594
20241028,112100,6226781400,29550,29550,29600,29550,430
20241028,112000,6214073700,29550,29550,29600,29550,341
20241028,111900,6203997050,29550,29600,29600,29550,288
20241028,111800,6195485350,29600,29600,29650,29550,1861
20241028,111700,6140399850,29650,29600,29650,29600,597
20241028,111600,6122728550,29600,29600,29650,29600,155
20241028,111500,6118136450,29600,29600,29650,29600,53
20241028,111400,6116566200,29650,29650,29650,29600,167
20241028,111300,6111615500,29600,29600,29650,29600,477
20241028,111200,6097477650,29650,29650,29650,29600,101
20241028,111100,6094483650,29650,29600,29650,29600,246
20241028,111000,6087195700,29650,29650,29650,29600,774
20241028,110900,6064248950,29650,29600,29650,29600,363
20241028,110800,6053491850,29600,29600,29650,29600,179
20241028,110700,6048191200,29650,29650,29650,29600,204
20241028,110600,6042150100,29650,29650,29650,29600,71
20241028,110500,6040046200,29600,29600,29650,29600,789
20241028,110400,6016691300,29550,29600,29600,29550,1241
20241028,110300,5979962450,29600,29550,29600,29550,942
20241028,110200,5952090800,29550,29550,29600,29550,360
20241028,110100,5941450800,29600,29550,29600,29550,233
20241028,110000,5934565250,29550,29600,29600,29550,26
20241028,105900,5933796550,29600,29550,29600,29550,538
20241028,105800,5917897350,29550,29550,29600,29550,259
20241028,105700,5910243750,29550,29600,29600,29550,35
20241028,105600,5909209350,29550,29600,29600,29550,238
20241028,105500,5902171350,29550,29550,29600,29550,338
20241028,105400,5892180250,29550,29550,29600,29550,58
20241028,105300,5890465800,29600,29550,29600,29550,141
20241028,105200,5886297150,29600,29550,29600,29500,794
20241028,105100,5862834100,29550,29550,29550,29500,47
20241028,105000,5861446150,29500,29550,29600,29500,11656
20241028,104900,5517328000,29600,29550,29600,29550,394
20241028,104800,5505684950,29600,29600,29600,29550,34
20241028,104700,5504679650,29600,29550,29600,29550,431
20241028,104600,5491940050,29550,29600,29600,29550,211
20241028,104500,5485704350,29550,29550,29600,29550,478
20241028,104400,5471578900,29600,29550,29600,29550,3181
20241028,104300,5377550950,29550,29550,29600,29550,1491
20241028,104200,5333489950,29600,29550,29600,29550,623
20241028,104100,5315079350,29600,29600,29600,29550,516
20241028,104000,5299823600,29600,29600,29600,29600,998
20241028,103900,5270282800,29600,29650,29650,29600,303
20241028,103800,5261311800,29650,29650,29650,29600,191
20241028,103700,5255656500,29650,29650,29650,29600,174
20241028,103600,5250502400,29650,29600,29650,29600,730
20241028,103500,5228870250,29650,29600,29650,29600,459
20241028,103400,5215280950,29600,29650,29650,29600,99
20241028,103300,5212349450,29650,29600,29650,29600,912
20241028,103200,5185351650,29650,29600,29650,29600,940
20241028,103100,5157526800,29600,29600,29650,29600,181
20241028,103000,5152169150,29600,29600,29650,29600,203
20241028,102900,5146159350,29600,29650,29650,29600,156
20241028,102800,5141534900,29650,29650,29650,29600,1445
20241028,102700,5098752350,29650,29600,29650,29600,340
20241028,102600,5088688250,29600,29650,29650,29600,23
20241028,102500,5088006900,29600,29600,29650,29600,250
20241028,102400,5080605850,29600,29650,29650,29600,6649
20241028,102300,4883768100,29700,29700,29700,29650,1573
20241028,102200,4837128150,29650,29700,29700,29650,266
20241028,102100,4829229200,29700,29650,29700,29650,307
20241028,102000,4820119400,29650,29650,29700,29650,52
20241028,101900,4818576650,29700,29700,29700,29650,143
20241028,101800,4814334550,29650,29650,29700,29650,883
20241028,101700,4788153300,29650,29700,29700,29650,193
20241028,101600,4782424400,29700,29750,29750,29700,223
20241028,101500,4775800900,29700,29650,29700,29650,1405
20241028,101400,4734077500,29650,29700,29700,29650,174
20241028,101300,4728911550,29700,29700,29700,29700,116
20241028,101200,4725466350,29650,29700,29700,29650,1542
20241028,101100,4679725400,29700,29650,29700,29650,46
20241028,101000,4678360950,29650,29700,29700,29650,287
20241028,100900,4669837350,29700,29700,29700,29700,226
20241028,100800,4663125150,29700,29650,29700,29650,230
20241028,100700,4656299650,29700,29700,29700,29650,92
20241028,100600,4653567900,29700,29700,29700,29650,56
20241028,100500,4651904750,29700,29650,29700,29650,449
20241028,100400,4638575200,29700,29700,29700,29700,97
20241028,100300,4635694300,29650,29650,29650,29600,291
20241028,100200,4627066500,29650,29650,29700,29650,1350
20241028,100100,4587038950,29650,29650,29700,29650,116
20241028,100000,4583599450,29650,29700,29700,29650,438
20241028,095900,4570600300,29700,29600,29700,29600,295
20241028,095800,4561853050,29650,29650,29650,29600,1355
20241028,095700,4521677350,29650,29700,29700,29650,848
20241028,095600,4496529250,29700,29700,29700,29700,491
20241028,095500,4481946550,29700,29700,29750,29700,401
20241028,095400,4470030450,29700,29750,29800,29650,587
20241028,095300,4452599800,29700,29750,29750,29650,1756
20241028,095200,4400416650,29700,29700,29800,29700,1275
20241028,095100,4362511550,29700,29700,29750,29700,1647
20241028,095000,4313547650,29750,29750,29800,29650,2946
20241028,094900,4225892050,29750,29650,29800,29650,2134
20241028,094800,4162428700,29650,29700,29750,29650,4089
20241028,094700,4040966450,29700,29700,29750,29700,1316
20241028,094600,4001877600,29700,29750,29750,29700,459
20241028,094500,3988243350,29750,29700,29750,29700,81
20241028,094400,3985833750,29700,29700,29750,29700,261
20241028,094300,3978081950,29700,29650,29700,29650,609
20241028,094200,3960001250,29650,29650,29700,29600,1434
20241028,094100,3917487300,29650,29700,29700,29650,323
20241028,094000,3907905050,29700,29650,29750,29650,985
20241028,093900,3878652500,29700,29750,29750,29650,2173
20241028,093800,3814048900,29750,29750,29800,29750,241
20241028,093700,3806878950,29800,29800,29800,29750,960
20241028,093600,3778278050,29800,29750,29800,29750,4618
20241028,093500,3640884000,29750,29650,29750,29650,3075
20241028,093400,3549548050,29700,29700,29700,29650,274
20241028,093300,3541421100,29700,29650,29700,29600,3083
20241028,093200,3449907650,29650,29650,29700,29600,2050
20241028,093100,3389190600,29650,29700,29700,29650,1404
20241028,093000,3347560800,29700,29600,29700,29600,4166
20241028,092900,3224192100,29600,29550,29600,29550,123
20241028,092800,3220556100,29550,29600,29600,29550,1833
20241028,092700,3166383350,29600,29650,29650,29600,1712
20241028,092600,3115705800,29650,29700,29700,29600,2091
20241028,092500,3053663400,29700,29700,29700,29650,452
20241028,092400,3040240400,29700,29650,29700,29600,1887
20241028,092300,2984293000,29650,29550,29650,29550,4850
20241028,092200,2840696550,29550,29550,29600,29500,1956
20241028,092100,2782939850,29550,29550,29600,29550,4691
20241028,092000,2644209100,29550,29550,29550,29500,845
20241028,091900,2619255300,29500,29550,29550,29500,809
20241028,091800,2595383350,29550,29550,29550,29500,1553
20241028,091700,2549500950,29550,29600,29600,29550,5017
20241028,091600,2401170650,29600,29650,29650,29600,919
20241028,091500,2373968050,29600,29600,29650,29600,4280
20241028,091400,2247094700,29600,29650,29700,29600,657
20241028,091300,2227630550,29650,29550,29700,29500,1491
20241028,091200,2183541850,29500,29550,29700,29450,10496
20241028,091100,1873773000,29500,29600,29600,29500,7947
20241028,091000,1638857700,29600,29600,29650,29600,5191
20241028,090900,1485161350,29600,29700,29700,29600,1309
20241028,090800,1446347000,29700,29650,29700,29650,825
20241028,090700,1421864950,29700,29650,29700,29550,2325
20241028,090600,1353004400,29650,29600,29650,29550,3153
20241028,090500,1259679400,29550,29400,29600,29400,2639
20241028,090400,1181803800,29400,29500,29600,29400,16121
20241028,090300,706833550,29550,29550,29600,29500,3954
20241028,090200,590020100,29550,29550,29600,29550,2195
20241028,090100,525148300,29550,29700,29750,29500,5109
20241028,090000,374101900,29700,29800,29900,29700,12422