stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192700,48298892050,28450,28450,28450,28450,28659
20241029,192600,48298892050,28450,28450,28450,28450,0
20241029,192500,48298892050,28450,28450,28450,28450,0
20241029,192400,48298892050,28450,28450,28450,28450,0
20241029,192300,48298892050,28450,28450,28450,28450,0
20241029,192200,48298892050,28450,28450,28450,28450,0
20241029,192100,48298892050,28450,28450,28450,28450,0
20241029,192000,48298892050,28450,28450,28450,28450,0
20241029,191900,48298892050,28450,28450,28450,28450,0
20241029,191800,48298892050,28450,28450,28450,28450,0
20241029,191700,48298892050,28450,28450,28450,28450,0
20241029,191600,48298892050,28450,28450,28450,28450,0
20241029,191500,48298892050,28450,28450,28450,28450,0
20241029,191400,48298892050,28450,28450,28450,28450,0
20241029,191300,48298892050,28450,28450,28450,28450,0
20241029,191200,48298892050,28450,28450,28450,28450,0
20241029,191100,48298892050,28450,28450,28450,28450,0
20241029,191000,48298892050,28450,28450,28450,28450,0
20241029,190900,48298892050,28450,28450,28450,28450,0
20241029,190800,48298892050,28450,28450,28450,28450,0
20241029,190700,48298892050,28450,28450,28450,28450,0
20241029,190600,48298892050,28450,28450,28450,28450,0
20241029,190500,48298892050,28450,28450,28450,28450,0
20241029,190400,48298892050,28450,28450,28450,28450,0
20241029,190300,48298892050,28450,28450,28450,28450,0
20241029,190200,48298892050,28450,28450,28450,28450,0
20241029,190100,48298892050,28450,28450,28450,28450,0
20241029,190000,48298892050,28450,28450,28450,28450,0
20241029,185900,48298892050,28450,28450,28450,28450,0
20241029,185800,48298892050,28450,28450,28450,28450,0
20241029,185700,48298892050,28450,28450,28450,28450,28659
20241029,185600,48298892050,28450,28450,28450,28450,0
20241029,185500,48298892050,28450,28450,28450,28450,0
20241029,185400,48298892050,28450,28450,28450,28450,0
20241029,185300,48298892050,28450,28450,28450,28450,0
20241029,185200,48298892050,28450,28450,28450,28450,0
20241029,185100,48298892050,28450,28450,28450,28450,0
20241029,185000,48298892050,28450,28450,28450,28450,0
20241029,184900,48298892050,28450,28450,28450,28450,0
20241029,184800,48298892050,28450,28450,28450,28450,0
20241029,184700,48298892050,28450,28450,28450,28450,0
20241029,184600,48298892050,28450,28450,28450,28450,0
20241029,184500,48298892050,28450,28450,28450,28450,0
20241029,184400,48298892050,28450,28450,28450,28450,0
20241029,184300,48298892050,28450,28450,28450,28450,0
20241029,184200,48298892050,28450,28450,28450,28450,0
20241029,184100,48298892050,28450,28450,28450,28450,0
20241029,184000,48298892050,28450,28450,28450,28450,0
20241029,183900,48298892050,28450,28450,28450,28450,0
20241029,183800,48298892050,28450,28450,28450,28450,0
20241029,183700,48298892050,28450,28450,28450,28450,0
20241029,183600,48298892050,28450,28450,28450,28450,0
20241029,183500,48298892050,28450,28450,28450,28450,0
20241029,183400,48298892050,28450,28450,28450,28450,0
20241029,183300,48298892050,28450,28450,28450,28450,0
20241029,183200,48298892050,28450,28450,28450,28450,0
20241029,183100,48298892050,28450,28450,28450,28450,0
20241029,183000,48298892050,28450,28450,28450,28450,0
20241029,182900,48298892050,28450,28450,28450,28450,0
20241029,182800,48298892050,28450,28450,28450,28450,0
20241029,182700,48298892050,28450,28450,28450,28450,28659
20241029,182600,48298892050,28450,28450,28450,28450,0
20241029,182500,48298892050,28450,28450,28450,28450,0
20241029,182400,48298892050,28450,28450,28450,28450,0
20241029,182300,48298892050,28450,28450,28450,28450,0
20241029,182200,48298892050,28450,28450,28450,28450,0
20241029,182100,48298892050,28450,28450,28450,28450,0
20241029,182000,48298892050,28450,28450,28450,28450,0
20241029,181900,48298892050,28450,28450,28450,28450,0
20241029,181800,48298892050,28450,28450,28450,28450,0
20241029,181700,48298892050,28450,28450,28450,28450,0
20241029,181600,48298892050,28450,28450,28450,28450,0
20241029,181500,48298892050,28450,28450,28450,28450,0
20241029,181400,48298892050,28450,28450,28450,28450,0
20241029,181300,48298892050,28450,28450,28450,28450,0
20241029,181200,48298892050,28450,28450,28450,28450,0
20241029,181100,48298892050,28450,28450,28450,28450,0
20241029,181000,48298892050,28450,28450,28450,28450,0
20241029,180900,48298892050,28450,28450,28450,28450,0
20241029,180800,48298892050,28450,28450,28450,28450,0
20241029,180700,48298892050,28450,28450,28450,28450,0
20241029,180600,48298892050,28450,28450,28450,28450,0
20241029,180500,48298892050,28450,28450,28450,28450,0
20241029,180400,48298892050,28450,28450,28450,28450,0
20241029,180300,48298892050,28450,28450,28450,28450,0
20241029,180200,48298892050,28450,28450,28450,28450,0
20241029,180100,48298892050,28450,28450,28450,28450,0
20241029,180000,48298892050,28450,28450,28450,28450,0
20241029,175900,48298892050,28450,28450,28450,28450,0
20241029,175800,48298892050,28450,28450,28450,28450,0
20241029,175700,48298892050,28450,28450,28450,28450,28659
20241029,175600,48298892050,28450,28450,28450,28450,0
20241029,175500,48298892050,28450,28450,28450,28450,0
20241029,175400,48298892050,28450,28450,28450,28450,0
20241029,175300,48298892050,28450,28450,28450,28450,0
20241029,175200,48298892050,28450,28450,28450,28450,0
20241029,175100,48298892050,28450,28450,28450,28450,0
20241029,175000,48298892050,28450,28450,28450,28450,0
20241029,174900,48298892050,28450,28450,28450,28450,0
20241029,174800,48298892050,28450,28450,28450,28450,0
20241029,174700,48298892050,28450,28450,28450,28450,0
20241029,174600,48298892050,28450,28450,28450,28450,0
20241029,174500,48298892050,28450,28450,28450,28450,0
20241029,174400,48298892050,28450,28450,28450,28450,0
20241029,174300,48298892050,28450,28450,28450,28450,0
20241029,174200,48298892050,28450,28450,28450,28450,0
20241029,174100,48298892050,28450,28450,28450,28450,0
20241029,174000,48298892050,28450,28450,28450,28450,0
20241029,173900,48298892050,28450,28450,28450,28450,0
20241029,173800,48298892050,28450,28450,28450,28450,0
20241029,173700,48298892050,28450,28450,28450,28450,0
20241029,173600,48298892050,28450,28450,28450,28450,0
20241029,173500,48298892050,28450,28450,28450,28450,0
20241029,173400,48298892050,28450,28450,28450,28450,0
20241029,173300,48298892050,28450,28450,28450,28450,0
20241029,173200,48298892050,28450,28450,28450,28450,0
20241029,173100,48298892050,28450,28450,28450,28450,0
20241029,173000,48298892050,28450,28450,28450,28450,0
20241029,172900,48298892050,28450,28450,28450,28450,0
20241029,172800,48298892050,28450,28450,28450,28450,0
20241029,172700,48298892050,28450,28450,28450,28450,28659
20241029,172600,48298892050,28450,28450,28450,28450,0
20241029,172500,48298892050,28450,28450,28450,28450,0
20241029,172400,48298892050,28450,28450,28450,28450,0
20241029,172300,48298892050,28450,28450,28450,28450,0
20241029,172200,48298892050,28450,28450,28450,28450,0
20241029,172100,48298892050,28450,28450,28450,28450,0
20241029,172000,48298892050,28450,28450,28450,28450,0
20241029,171900,48298892050,28450,28450,28450,28450,0
20241029,171800,48298892050,28450,28450,28450,28450,0
20241029,171700,48298892050,28450,28450,28450,28450,0
20241029,171600,48298892050,28450,28450,28450,28450,0
20241029,171500,48298892050,28450,28450,28450,28450,0
20241029,171400,48298892050,28450,28450,28450,28450,0
20241029,171300,48298892050,28450,28450,28450,28450,0
20241029,171200,48298892050,28450,28450,28450,28450,0
20241029,171100,48298892050,28450,28450,28450,28450,0
20241029,171000,48298892050,28450,28450,28450,28450,0
20241029,170900,48298892050,28450,28450,28450,28450,0
20241029,170800,48298892050,28450,28450,28450,28450,0
20241029,170700,48298892050,28450,28450,28450,28450,0
20241029,170600,48298892050,28450,28450,28450,28450,0
20241029,170500,48298892050,28450,28450,28450,28450,0
20241029,170400,48298892050,28450,28450,28450,28450,0
20241029,170300,48298892050,28450,28450,28450,28450,0
20241029,170200,48298892050,28450,28450,28450,28450,0
20241029,170100,48298892050,28450,28450,28450,28450,0
20241029,170000,48298892050,28450,28450,28450,28450,0
20241029,165900,48298892050,28450,28450,28450,28450,0
20241029,165800,48298892050,28450,28450,28450,28450,0
20241029,165700,48298892050,28450,28450,28450,28450,28659
20241029,165600,48298892050,28450,28450,28450,28450,0
20241029,165500,48298892050,28450,28450,28450,28450,0
20241029,165400,48298892050,28450,28450,28450,28450,0
20241029,165300,48298892050,28450,28450,28450,28450,0
20241029,165200,48298892050,28450,28450,28450,28450,0
20241029,165100,48298892050,28450,28450,28450,28450,0
20241029,165000,48298892050,28450,28450,28450,28450,0
20241029,164900,48298892050,28450,28450,28450,28450,0
20241029,164800,48298892050,28450,28450,28450,28450,0
20241029,164700,48298892050,28450,28450,28450,28450,0
20241029,164600,48298892050,28450,28450,28450,28450,0
20241029,164500,48298892050,28450,28450,28450,28450,0
20241029,164400,48298892050,28450,28450,28450,28450,0
20241029,164300,48298892050,28450,28450,28450,28450,0
20241029,164200,48298892050,28450,28450,28450,28450,0
20241029,164100,48298892050,28450,28450,28450,28450,0
20241029,164000,48298892050,28450,28450,28450,28450,0
20241029,163900,48298892050,28450,28450,28450,28450,0
20241029,163800,48298892050,28450,28450,28450,28450,0
20241029,163700,48298892050,28450,28450,28450,28450,0
20241029,163600,48298892050,28450,28450,28450,28450,0
20241029,163500,48298892050,28450,28450,28450,28450,0
20241029,163400,48298892050,28450,28450,28450,28450,0
20241029,163300,48298892050,28450,28450,28450,28450,0
20241029,163200,48298892050,28450,28450,28450,28450,0
20241029,163100,48298892050,28450,28450,28450,28450,0
20241029,163000,48298892050,28450,28450,28450,28450,0
20241029,162900,48298892050,28450,28450,28450,28450,0
20241029,162800,48298892050,28450,28450,28450,28450,0
20241029,162700,48298892050,28450,28450,28450,28450,28659
20241029,162600,48298892050,28450,28450,28450,28450,0
20241029,162500,48298892050,28450,28450,28450,28450,0
20241029,162400,48298892050,28450,28450,28450,28450,0
20241029,162300,48298892050,28450,28450,28450,28450,0
20241029,162200,48298892050,28450,28450,28450,28450,0
20241029,162100,48298892050,28450,28450,28450,28450,0
20241029,162000,48298892050,28450,28450,28450,28450,0
20241029,161900,48298892050,28450,28450,28450,28450,0
20241029,161800,48298892050,28450,28450,28450,28450,0
20241029,161700,48298892050,28450,28450,28450,28450,0
20241029,161600,48298892050,28450,28450,28450,28450,0
20241029,161500,48298892050,28450,28450,28450,28450,0
20241029,161400,48298892050,28450,28450,28450,28450,0
20241029,161300,48298892050,28450,28450,28450,28450,0
20241029,161200,48298892050,28450,28450,28450,28450,0
20241029,161100,48298892050,28450,28450,28450,28450,0
20241029,161000,48298892050,28450,28450,28450,28450,0
20241029,160900,48298892050,28450,28450,28450,28450,0
20241029,160800,48298892050,28450,28450,28450,28450,0
20241029,160700,48298892050,28450,28450,28450,28450,0
20241029,160600,48298892050,28450,28450,28450,28450,0
20241029,160500,48298892050,28450,28450,28450,28450,0
20241029,160400,48298892050,28450,28450,28450,28450,0
20241029,160300,48298892050,28450,28450,28450,28450,0
20241029,160200,48298892050,28450,28450,28450,28450,0
20241029,160100,48298892050,28450,28450,28450,28450,0
20241029,160000,48298892050,28450,28450,28450,28450,0
20241029,155900,48298892050,28450,28450,28450,28450,0
20241029,155800,48298892050,28450,28450,28450,28450,0
20241029,155700,48298892050,28450,28450,28450,28450,28659
20241029,155600,48298892050,28450,28450,28450,28450,0
20241029,155500,48298892050,28450,28450,28450,28450,0
20241029,155400,48298892050,28450,28450,28450,28450,0
20241029,155300,48298892050,28450,28450,28450,28450,0
20241029,155200,48298892050,28450,28450,28450,28450,0
20241029,155100,48298892050,28450,28450,28450,28450,0
20241029,155000,48298892050,28450,28450,28450,28450,0
20241029,154900,48298892050,28450,28450,28450,28450,0
20241029,154800,48298892050,28450,28450,28450,28450,0
20241029,154700,48298892050,28450,28450,28450,28450,0
20241029,154600,48298892050,28450,28450,28450,28450,0
20241029,154500,48298892050,28450,28450,28450,28450,0
20241029,154400,48298892050,28450,28450,28450,28450,0
20241029,154300,48298892050,28450,28450,28450,28450,0
20241029,154200,48298892050,28450,28450,28450,28450,0
20241029,154100,48298892050,28450,28450,28450,28450,0
20241029,154000,48298892050,28450,28450,28450,28450,0
20241029,153900,48298892050,28450,28450,28450,28450,0
20241029,153800,48298892050,28450,28450,28450,28450,0
20241029,153700,48298892050,28450,28450,28450,28450,0
20241029,153600,48298892050,28450,28450,28450,28450,0
20241029,153500,48298892050,28450,28450,28450,28450,0
20241029,153400,48298892050,28450,28450,28450,28450,0
20241029,153300,48298892050,28450,28450,28450,28450,0
20241029,153200,48298892050,28450,28450,28450,28450,0
20241029,153100,48298892050,28450,28450,28450,28450,0
20241029,153000,48298892050,28450,28450,28450,28450,28659
20241029,152900,47483543500,28350,28350,28350,28350,0
20241029,152800,47483543500,28350,28350,28350,28350,0
20241029,152700,47483543500,28350,28350,28350,28350,0
20241029,152600,47483543500,28350,28350,28350,28350,0
20241029,152500,47483543500,28350,28350,28350,28350,0
20241029,152400,47483543500,28350,28350,28350,28350,0
20241029,152300,47483543500,28350,28350,28350,28350,0
20241029,152200,47483543500,28350,28350,28350,28350,0
20241029,152100,47483543500,28350,28350,28350,28350,0
20241029,152000,47483543500,28350,28350,28350,28350,0
20241029,151900,47483543500,28350,28300,28400,28300,6245
20241029,151800,47306701850,28350,28400,28400,28300,7020
20241029,151700,47107783950,28400,28350,28400,28300,5458
20241029,151600,46953183250,28300,28350,28400,28300,9425
20241029,151500,46686187150,28300,28350,28400,28300,9280
20241029,151400,46423202750,28350,28350,28400,28300,7170
20241029,151300,46219813700,28350,28300,28400,28300,6593
20241029,151200,46032919550,28300,28350,28400,28300,11960
20241029,151100,45693930300,28300,28300,28400,28300,5504
20241029,151000,45538080800,28300,28350,28400,28300,4921
20241029,150900,45398582600,28400,28300,28400,28300,8343
20241029,150800,45162235100,28300,28350,28400,28300,4930
20241029,150700,45022485750,28350,28250,28400,28250,13407
20241029,150600,44642722850,28250,28200,28300,28150,7270
20241029,150500,44437562850,28200,28150,28250,28150,11898
20241029,150400,44102309800,28150,28200,28250,28150,7793
20241029,150300,43882547850,28200,28200,28250,28200,4737
20241029,150200,43748914350,28200,28200,28250,28150,8357
20241029,150100,43513320350,28200,28200,28250,28200,3859
20241029,150000,43404487650,28250,28250,28250,28200,3550
20241029,145900,43304368750,28200,28200,28250,28200,3630
20241029,145800,43201995200,28200,28200,28250,28200,3152
20241029,145700,43113107850,28200,28150,28250,28150,3736
20241029,145600,43007831150,28150,28200,28250,28150,7822
20241029,145500,42787263100,28150,28200,28250,28150,7635
20241029,145400,42571887500,28200,28200,28250,28200,5272
20241029,145300,42423202500,28200,28250,28300,28200,12539
20241029,145200,42069042950,28300,28300,28350,28250,6127
20241029,145100,41895717250,28300,28300,28350,28250,6493
20241029,145000,41712048150,28300,28250,28350,28250,4604
20241029,144900,41581731100,28250,28300,28300,28250,6936
20241029,144800,41385607400,28250,28200,28300,28200,6276
20241029,144700,41208384150,28200,28200,28250,28200,5036
20241029,144600,41066330750,28200,28250,28300,28200,5347
20241029,144500,40915420300,28200,28300,28300,28200,15273
20241029,144400,40484542350,28300,28250,28300,28250,6792
20241029,144300,40292642200,28250,28300,28300,28200,7495
20241029,144200,40081093050,28250,28250,28300,28200,7328
20241029,144100,39873988150,28250,28300,28350,28250,14027
20241029,144000,39477423000,28300,28350,28350,28250,10919
20241029,143900,39168435050,28300,28200,28350,28150,8508
20241029,143800,38927810250,28200,28100,28300,28100,16846
20241029,143700,38452306700,28100,28050,28150,28000,8887
20241029,143600,38202633900,28050,28050,28100,28000,5595
20241029,143500,38045807800,28000,28000,28050,27950,4119
20241029,143400,37930417550,27950,28000,28050,27950,4003
20241029,143300,37818407150,28000,28000,28100,27950,8768
20241029,143200,37572907400,28050,28000,28100,28000,10707
20241029,143100,37272834700,28000,28000,28050,28000,4780
20241029,143000,37138942850,28000,27900,28050,27900,6910
20241029,142900,36945659750,27900,27950,28000,27900,5859
20241029,142800,36782005750,27900,27900,27950,27850,4234
20241029,142700,36663841900,27850,27850,27900,27850,6127
20241029,142600,36493102050,27850,27850,27900,27850,5425
20241029,142500,36341904200,27900,27950,28000,27850,21327
20241029,142400,35746962600,27950,28000,28050,27950,4431
20241029,142300,35623050200,28000,27900,28050,27900,5278
20241029,142200,35475402500,27900,28000,28000,27900,8291
20241029,142100,35243636400,28000,28000,28050,27950,8992
20241029,142000,34991819200,28050,28000,28100,28000,9477
20241029,141900,34726136550,28050,27950,28050,27950,10100
20241029,141800,34443215900,27950,27850,27950,27850,9738
20241029,141700,34171340750,27900,27850,27900,27850,5235
20241029,141600,34025524750,27850,27900,27900,27800,6022
20241029,141500,33857895750,27900,27750,27900,27750,5841
20241029,141400,33695235550,27800,27950,27950,27750,37356
20241029,141300,32655745050,27950,27950,27950,27850,5295
20241029,141200,32508014800,27850,27950,28000,27850,13953
20241029,141100,32118647800,27950,27850,28000,27850,17338
20241029,141000,31634534850,27900,27900,27900,27850,4327
20241029,140900,31513969550,27850,27900,28000,27800,8422
20241029,140800,31279331700,27950,27900,28000,27850,13632
20241029,140700,30898372550,27850,27800,27900,27750,8002
20241029,140600,30675664250,27750,27800,27850,27700,14690
20241029,140500,30268081400,27800,27700,27850,27650,12973
20241029,140400,29908291500,27650,27800,27850,27600,47687
20241029,140300,28586994250,27800,27800,27850,27750,9279
20241029,140200,28329230450,27800,27750,27800,27650,21446
20241029,140100,27735204500,27800,27750,27850,27700,26976
20241029,140000,26986807350,27750,27900,28050,27650,48520
20241029,135900,25637560400,27950,28100,28150,27850,55013
20241029,135800,24099872250,28150,28250,28400,28150,14217
20241029,135700,23698270950,28300,28250,28450,28250,17954
20241029,135600,23189630900,28300,27950,28300,27900,18711
20241029,135500,22663357550,27950,28100,28150,27850,31403
20241029,135400,21785514250,28100,28050,28200,28000,15733
20241029,135300,21343385500,28050,28000,28100,27950,20492
20241029,135200,20769430200,28050,27850,28100,27750,28174
20241029,135100,19982265400,27850,27750,27850,27600,28773
20241029,135000,19183272450,27600,28100,28100,27600,52725
20241029,134900,17714521400,28050,28100,28200,28000,23666
20241029,134800,17049878050,28100,28400,28400,28000,41890
20241029,134700,15871483050,28350,28600,28600,28250,16359
20241029,134600,15406131850,28600,28250,28600,28250,20468
20241029,134500,14824066800,28250,28550,28600,28000,32293
20241029,134400,13911137500,28550,28800,28900,28550,31724
20241029,134300,13000255600,28800,29200,29200,28750,31635
20241029,134200,12082314200,29200,29250,29250,29100,14895
20241029,134100,11647678400,29250,29550,29600,29200,66826
20241029,134000,9679695650,29550,29650,29700,29550,14491
20241029,133900,9251094100,29650,29650,29700,29650,374
20241029,133800,9239997200,29650,29650,29700,29650,322
20241029,133700,9230444100,29650,29650,29700,29650,434
20241029,133600,9217571200,29700,29650,29700,29650,517
20241029,133500,9202231950,29650,29700,29700,29650,367
20241029,133400,9191339450,29700,29700,29750,29700,313
20241029,133300,9182043100,29700,29650,29700,29650,767
20241029,133200,9159270300,29650,29700,29700,29650,308
20241029,133100,9150135050,29650,29600,29700,29600,1643
20241029,133000,9101368100,29650,29650,29650,29600,731
20241029,132900,9079721300,29650,29650,29650,29600,1240
20241029,132800,9042995400,29600,29650,29650,29600,574
20241029,132700,9025999050,29600,29650,29650,29600,251
20241029,132600,9018562600,29600,29600,29650,29600,1440
20241029,132500,8975885150,29600,29650,29650,29600,877
20241029,132400,8949916100,29600,29600,29650,29600,243
20241029,132300,8942719150,29600,29600,29650,29600,455
20241029,132200,8929245850,29600,29650,29650,29600,871
20241029,132100,8903462800,29650,29600,29700,29600,557
20241029,132000,8886968500,29650,29600,29650,29600,370
20241029,131900,8876008850,29600,29600,29650,29600,608
20241029,131800,8857998250,29650,29650,29700,29600,3407
20241029,131700,8756980250,29650,29700,29750,29650,1214
20241029,131600,8720928300,29700,29750,29750,29700,1000
20241029,131500,8691202300,29700,29700,29750,29700,573
20241029,131400,8674183050,29700,29750,29750,29700,499
20241029,131300,8659350250,29700,29700,29750,29700,1941
20241029,131200,8601616150,29700,29700,29750,29700,631
20241029,131100,8582872050,29700,29750,29750,29700,566
20241029,131000,8566048450,29700,29750,29750,29700,368
20241029,130900,8555111100,29700,29700,29750,29700,447
20241029,130800,8541826100,29750,29700,29750,29700,465
20241029,130700,8528010500,29700,29700,29750,29700,391
20241029,130600,8516387350,29750,29700,29750,29700,742
20241029,130500,8494326300,29750,29700,29750,29700,521
20241029,130400,8478846850,29750,29700,29750,29700,1116
20241029,130300,8445698900,29700,29750,29750,29700,6443
20241029,130200,8254027550,29800,29800,29800,29750,334
20241029,130100,8244082500,29750,29750,29800,29750,1333
20241029,130000,8204383350,29800,29800,29800,29750,1429
20241029,125900,8161808600,29800,29800,29850,29800,957
20241029,125800,8133254550,29800,29750,29850,29750,1567
20241029,125700,8086555050,29800,29800,29800,29750,479
20241029,125600,8072280950,29750,29750,29800,29750,503
20241029,125500,8057306200,29800,29800,29800,29750,469
20241029,125400,8043333950,29800,29800,29800,29750,549
20241029,125300,8026976000,29800,29750,29800,29750,1342
20241029,125200,7986994750,29750,29800,29800,29750,1555
20241029,125100,7940672950,29750,29800,29800,29750,192
20241029,125000,7934953700,29800,29800,29800,29750,207
20241029,124900,7928792450,29800,29800,29800,29750,129
20241029,124800,7924949150,29800,29750,29800,29750,269
20241029,124700,7916941650,29750,29750,29800,29750,262
20241029,124600,7909145150,29800,29750,29800,29700,3411
20241029,124500,7807665300,29800,29750,29800,29750,286
20241029,124400,7799151600,29800,29750,29800,29700,965
20241029,124300,7770447300,29700,29700,29750,29700,434
20241029,124200,7757537800,29700,29700,29750,29700,611
20241029,124100,7739383300,29700,29700,29750,29700,837
20241029,124000,7714489650,29700,29700,29750,29700,512
20241029,123900,7699281300,29750,29700,29750,29700,211
20241029,123800,7693012050,29750,29750,29750,29750,168
20241029,123700,7688014050,29700,29700,29750,29700,1015
20241029,123600,7657863550,29700,29700,29750,29700,624
20241029,123500,7639327700,29700,29750,29750,29700,128
20241029,123400,7635521950,29750,29750,29750,29700,424
20241029,123300,7622925200,29700,29750,29750,29700,464
20241029,123200,7609124300,29750,29700,29750,29700,181
20241029,123100,7603746200,29700,29700,29750,29700,176
20241029,123000,7598516050,29700,29750,29750,29700,166
20241029,122900,7593582450,29750,29750,29750,29700,122
20241029,122800,7589955900,29700,29700,29750,29700,339
20241029,122700,7579881650,29700,29700,29700,29650,1400
20241029,122600,7538306000,29650,29650,29700,29650,97
20241029,122500,7535429150,29650,29650,29700,29650,83
20241029,122400,7532967700,29700,29650,29700,29650,175
20241029,122300,7527778900,29650,29650,29700,29650,261
20241029,122200,7520040100,29650,29650,29650,29650,38
20241029,122100,7518913400,29650,29650,29650,29650,342
20241029,122000,7508773100,29650,29700,29700,29650,272
20241029,121900,7500708050,29700,29650,29700,29650,16
20241029,121800,7500233350,29650,29650,29650,29650,272
20241029,121700,7492168550,29650,29650,29650,29650,417
20241029,121600,7479804500,29600,29650,29650,29600,279
20241029,121500,7471541750,29650,29600,29650,29600,310
20241029,121400,7462356150,29650,29650,29650,29600,471
20241029,121300,7448393450,29650,29650,29650,29600,323
20241029,121200,7438817150,29650,29650,29650,29650,1147
20241029,121100,7404808600,29650,29700,29700,29650,3167
20241029,121000,7310899600,29700,29650,29700,29650,145
20241029,120900,7306599000,29700,29700,29700,29650,207
20241029,120800,7300451850,29700,29650,29700,29650,404
20241029,120700,7288462150,29700,29700,29700,29650,969
20241029,120600,7259687500,29700,29650,29700,29650,199
20241029,120500,7253780800,29650,29700,29700,29650,261
20241029,120400,7246034900,29650,29700,29700,29650,166
20241029,120300,7241111950,29650,29700,29700,29650,252
20241029,120200,7233638450,29700,29650,29700,29650,184
20241029,120100,7228181500,29650,29700,29700,29650,404
20241029,120000,7216201650,29650,29650,29700,29650,268
20241029,115900,7208254400,29650,29650,29700,29650,251
20241029,115800,7200811550,29700,29700,29700,29650,176
20241029,115700,7195587300,29700,29700,29700,29650,156
20241029,115600,7190955300,29700,29700,29700,29650,228
20241029,115500,7184190200,29700,29600,29700,29600,579
20241029,115400,7167024600,29650,29600,29700,29600,477
20241029,115300,7152888250,29600,29650,29650,29600,360
20241029,115200,7142218900,29650,29650,29650,29600,92
20241029,115100,7139493100,29650,29600,29650,29600,309
20241029,115000,7130344000,29650,29650,29650,29600,99
20241029,114900,7127409350,29600,29650,29650,29600,93
20241029,114800,7124653700,29650,29650,29650,29600,366
20241029,114700,7113808200,29600,29650,29650,29600,222
20241029,114600,7107234550,29600,29600,29650,29600,257
20241029,114500,7099620200,29600,29600,29650,29600,222
20241029,114400,7093048900,29600,29650,29650,29600,132
20241029,114300,7089141250,29650,29600,29650,29600,292
20241029,114200,7080497150,29650,29650,29650,29600,137
20241029,114100,7076435250,29650,29650,29650,29600,122
20241029,114000,7072821600,29650,29600,29650,29600,127
20241029,113900,7069060500,29650,29650,29650,29600,1143
20241029,113800,7035224900,29600,29650,29700,29600,482
20241029,113700,7020948650,29650,29700,29700,29650,884
20241029,113600,6994734050,29650,29650,29700,29650,3075
20241029,113500,6903557150,29700,29700,29700,29650,275
20241029,113400,6895401800,29700,29700,29700,29650,213
20241029,113300,6889078100,29700,29650,29700,29650,1394
20241029,113200,6847689450,29650,29700,29700,29650,106
20241029,113100,6844545900,29650,29700,29700,29650,269
20241029,113000,6836567300,29700,29650,29700,29650,431
20241029,112900,6823783100,29600,29600,29650,29600,244
20241029,112800,6816555700,29650,29650,29700,29650,707
20241029,112700,6795583150,29650,29650,29650,29600,406
20241029,112600,6783555400,29650,29650,29650,29600,427
20241029,112500,6770902600,29650,29650,29650,29600,1485
20241029,112400,6726883000,29650,29600,29650,29600,599
20241029,112300,6709145800,29600,29600,29600,29550,852
20241029,112200,6683942000,29600,29650,29650,29600,518
20241029,112100,6668604750,29650,29600,29650,29550,3067
20241029,112000,6577817400,29650,29600,29650,29550,634
20241029,111900,6559027450,29600,29600,29600,29600,913
20241029,111800,6532002650,29600,29600,29600,29600,385
20241029,111700,6520606650,29600,29600,29650,29600,93
20241029,111600,6517853800,29600,29650,29650,29600,305
20241029,111500,6508819150,29600,29600,29650,29600,370
20241029,111400,6497866250,29600,29600,29650,29600,57
20241029,111300,6496179000,29600,29600,29600,29600,173
20241029,111200,6491058200,29650,29650,29650,29600,1148
20241029,111100,6457072550,29600,29600,29650,29600,891
20241029,111000,6430695700,29600,29650,29650,29600,243
20241029,110900,6423499550,29650,29650,29650,29600,373
20241029,110800,6412444450,29650,29650,29650,29600,288
20241029,110700,6403912250,29650,29650,29650,29600,203
20241029,110600,6397900700,29650,29650,29650,29600,377
20241029,110500,6386731350,29600,29600,29650,29600,266
20241029,110400,6378851100,29600,29600,29650,29600,156
20241029,110300,6374229150,29600,29600,29650,29600,304
20241029,110200,6365227450,29650,29600,29650,29550,572
20241029,110100,6348297600,29650,29600,29650,29600,51
20241029,110000,6346787700,29550,29550,29600,29550,352
20241029,105900,6336381450,29550,29650,29650,29550,239
20241029,105800,6329309650,29650,29600,29650,29550,343
20241029,105700,6319153800,29600,29600,29650,29550,1952
20241029,105600,6261371450,29600,29600,29650,29600,330
20241029,105500,6251596950,29650,29600,29650,29600,318
20241029,105400,6242174100,29600,29600,29650,29600,266
20241029,105300,6234298950,29600,29600,29650,29600,2977
20241029,105200,6146174000,29650,29600,29650,29600,726
20241029,105100,6124678850,29600,29650,29650,29600,167
20241029,105000,6119733000,29600,29650,29650,29600,455
20241029,104900,6106254850,29650,29650,29700,29650,3246
20241029,104800,6010001500,29800,29650,29800,29650,5563
20241029,104700,5844380600,29700,29700,29700,29650,1379
20241029,104600,5803456900,29700,29650,29700,29650,291
20241029,104500,5794825950,29650,29700,29700,29650,166
20241029,104400,5789903900,29650,29650,29700,29650,225
20241029,104300,5783229550,29700,29700,29700,29650,1022
20241029,104200,5752905500,29700,29650,29700,29650,848
20241029,104100,5727757850,29700,29700,29700,29650,350
20241029,104000,5717369550,29700,29700,29700,29650,359
20241029,103900,5706708450,29650,29700,29700,29650,293
20241029,103800,5698014250,29700,29750,29750,29650,857
20241029,103700,5672564100,29750,29700,29750,29700,327
20241029,103600,5662839100,29750,29700,29750,29700,2729
20241029,103500,5581656750,29700,29700,29750,29650,1190
20241029,103400,5546316200,29650,29700,29700,29650,280
20241029,103300,5538009800,29700,29650,29700,29650,94
20241029,103200,5535222650,29650,29650,29650,29650,70
20241029,103100,5533147150,29650,29700,29700,29650,608
20241029,103000,5515093000,29700,29650,29750,29650,1246
20241029,102900,5478101750,29650,29650,29700,29650,1081
20241029,102800,5446049400,29650,29650,29700,29650,2036
20241029,102700,5385681200,29700,29650,29700,29650,290
20241029,102600,5377080000,29650,29650,29700,29650,607
20241029,102500,5359068950,29650,29650,29700,29650,1272
20241029,102400,5321352700,29650,29700,29750,29650,1251
20241029,102300,5284206850,29700,29700,29700,29700,548
20241029,102200,5267931250,29700,29700,29750,29700,1121
20241029,102100,5234637200,29700,29800,29800,29700,2330
20241029,102000,5165366050,29750,29750,29800,29750,992
20241029,101900,5135827200,29750,29800,29800,29750,3350
20241029,101800,5036152700,29750,29750,29800,29750,1965
20241029,101700,4977611550,29750,29750,29800,29750,1173
20241029,101600,4942688700,29750,29850,29850,29750,3908
20241029,101500,4826128350,29850,29900,29900,29850,652
20241029,101400,4806659850,29900,29900,29900,29850,591
20241029,101300,4789011250,29900,29900,29900,29850,368
20241029,101200,4778015100,29900,29850,29900,29850,467
20241029,101100,4764059300,29900,29900,29900,29850,601
20241029,101000,4746113350,29900,29850,29900,29800,477
20241029,100900,4731878750,29850,29800,29850,29800,4298
20241029,100800,4603594550,29800,29800,29850,29800,1029
20241029,100700,4572928850,29800,29800,29850,29800,665
20241029,100600,4553106500,29850,29800,29850,29800,886
20241029,100500,4526699200,29850,29800,29850,29800,287
20241029,100400,4518141650,29800,29850,29850,29800,250
20241029,100300,4510689300,29850,29850,29850,29800,368
20241029,100200,4499718600,29850,29800,29850,29800,527
20241029,100100,4484008000,29850,29850,29850,29800,575
20241029,100000,4466869000,29800,29800,29850,29800,470
20241029,095900,4452849850,29800,29850,29850,29800,375
20241029,095800,4441670200,29850,29850,29900,29850,3133
20241029,095700,4348117100,29900,29900,29900,29850,372
20241029,095600,4337007000,29900,29850,29900,29850,1866
20241029,095500,4281300000,29850,29900,29900,29850,194
20241029,095400,4275508150,29900,29850,29900,29800,8407
20241029,095300,4024608000,29850,29750,29850,29750,4462
20241029,095200,3891646000,29750,29750,29800,29750,1375
20241029,095100,3850687300,29750,29800,29800,29750,1313
20241029,095000,3811609350,29800,29850,29850,29800,3112
20241029,094900,3718854550,29850,29850,29850,29800,175
20241029,094800,3713634900,29850,29800,29850,29800,65
20241029,094700,3711697400,29800,29800,29850,29800,1023
20241029,094600,3681203650,29800,29800,29850,29800,1268
20241029,094500,3643408850,29800,29700,29800,29700,7695
20241029,094400,3414214900,29750,29700,29750,29700,2515
20241029,094300,3339516200,29650,29650,29650,29650,1058
20241029,094200,3308146500,29600,29650,29650,29600,867
20241029,094100,3282449900,29650,29600,29650,29600,2466
20241029,094000,3209373600,29600,29500,29600,29500,410
20241029,093900,3197260800,29550,29500,29550,29500,976
20241029,093800,3168443750,29500,29550,29550,29500,1601
20241029,093700,3121141600,29550,29550,29600,29550,1034
20241029,093600,3090561400,29550,29500,29550,29500,1542
20241029,093500,3045047950,29500,29550,29600,29500,4382
20241029,093400,2915606650,29600,29550,29600,29550,403
20241029,093300,2903694100,29600,29600,29650,29550,1877
20241029,093200,2848155550,29600,29600,29650,29600,525
20241029,093100,2832614050,29650,29550,29650,29550,498
20241029,093000,2817882900,29600,29600,29600,29550,409
20241029,092900,2805793200,29600,29600,29600,29550,2123
20241029,092800,2742964000,29600,29700,29700,29600,1030
20241029,092700,2712415800,29700,29650,29750,29600,2087
20241029,092600,2650460250,29650,29800,29800,29650,2817
20241029,092500,2566749450,29750,29700,29750,29700,5318
20241029,092400,2408567500,29700,29700,29750,29650,3434
20241029,092300,2306570350,29700,29650,29700,29650,1571
20241029,092200,2259926450,29600,29700,29700,29600,1519
20241029,092100,2214951800,29650,29700,29750,29650,3852
20241029,092000,2100710850,29700,29700,29750,29650,740
20241029,091900,2078742950,29700,29750,29800,29700,2012
20241029,091800,2018963650,29750,29700,29800,29700,4055
20241029,091700,1898222000,29750,29800,29800,29700,4914
20241029,091600,1752090200,29750,29750,29800,29750,1192
20241029,091500,1716577550,29750,29800,29800,29700,2000
20241029,091400,1657078300,29800,29650,29800,29650,3968
20241029,091300,1539035600,29650,29600,29700,29600,3132
20241029,091200,1446142200,29650,29600,29650,29600,1619
20241029,091100,1398207100,29600,29500,29600,29500,1384
20241029,091000,1357314750,29500,29550,29550,29500,1016
20241029,090900,1327304550,29500,29450,29550,29350,8280
20241029,090800,1083307700,29450,29450,29450,29400,4742
20241029,090700,943777900,29450,29550,29550,29450,2056
20241029,090600,883121950,29550,29500,29550,29500,1482
20241029,090500,839330900,29500,29600,29600,29450,3917
20241029,090400,723729050,29600,29600,29600,29550,2226
20241029,090300,657862750,29600,29600,29600,29550,8849
20241029,090200,396023000,29600,29650,29700,29600,3616
20241029,090100,288815250,29650,29650,29700,29550,5776
20241029,090000,117642200,29600,29650,29700,29600,3931