stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,192400,587221036950,36200,36200,36200,36200,182578
20241108,192300,587221036950,36200,36200,36200,36200,0
20241108,192200,587221036950,36200,36200,36200,36200,0
20241108,192100,587221036950,36200,36200,36200,36200,0
20241108,192000,587221036950,36200,36200,36200,36200,0
20241108,191900,587221036950,36200,36200,36200,36200,0
20241108,191800,587221036950,36200,36200,36200,36200,0
20241108,191700,587221036950,36200,36200,36200,36200,0
20241108,191600,587221036950,36200,36200,36200,36200,0
20241108,191500,587221036950,36200,36200,36200,36200,0
20241108,191400,587221036950,36200,36200,36200,36200,0
20241108,191300,587221036950,36200,36200,36200,36200,0
20241108,191200,587221036950,36200,36200,36200,36200,0
20241108,191100,587221036950,36200,36200,36200,36200,0
20241108,191000,587221036950,36200,36200,36200,36200,0
20241108,190900,587221036950,36200,36200,36200,36200,0
20241108,190800,587221036950,36200,36200,36200,36200,0
20241108,190700,587221036950,36200,36200,36200,36200,0
20241108,190600,587221036950,36200,36200,36200,36200,0
20241108,190500,587221036950,36200,36200,36200,36200,0
20241108,190400,587221036950,36200,36200,36200,36200,0
20241108,190300,587221036950,36200,36200,36200,36200,0
20241108,190200,587221036950,36200,36200,36200,36200,0
20241108,190100,587221036950,36200,36200,36200,36200,0
20241108,190000,587221036950,36200,36200,36200,36200,0
20241108,185900,587221036950,36200,36200,36200,36200,0
20241108,185800,587221036950,36200,36200,36200,36200,0
20241108,185700,587221036950,36200,36200,36200,36200,0
20241108,185600,587221036950,36200,36200,36200,36200,0
20241108,185500,587221036950,36200,36200,36200,36200,0
20241108,185400,587221036950,36200,36200,36200,36200,182578
20241108,185300,587221036950,36200,36200,36200,36200,0
20241108,185200,587221036950,36200,36200,36200,36200,0
20241108,185100,587221036950,36200,36200,36200,36200,0
20241108,185000,587221036950,36200,36200,36200,36200,0
20241108,184900,587221036950,36200,36200,36200,36200,0
20241108,184800,587221036950,36200,36200,36200,36200,0
20241108,184700,587221036950,36200,36200,36200,36200,0
20241108,184600,587221036950,36200,36200,36200,36200,0
20241108,184500,587221036950,36200,36200,36200,36200,0
20241108,184400,587221036950,36200,36200,36200,36200,0
20241108,184300,587221036950,36200,36200,36200,36200,0
20241108,184200,587221036950,36200,36200,36200,36200,0
20241108,184100,587221036950,36200,36200,36200,36200,0
20241108,184000,587221036950,36200,36200,36200,36200,0
20241108,183900,587221036950,36200,36200,36200,36200,0
20241108,183800,587221036950,36200,36200,36200,36200,0
20241108,183700,587221036950,36200,36200,36200,36200,0
20241108,183600,587221036950,36200,36200,36200,36200,0
20241108,183500,587221036950,36200,36200,36200,36200,0
20241108,183400,587221036950,36200,36200,36200,36200,0
20241108,183300,587221036950,36200,36200,36200,36200,0
20241108,183200,587221036950,36200,36200,36200,36200,0
20241108,183100,587221036950,36200,36200,36200,36200,0
20241108,183000,587221036950,36200,36200,36200,36200,0
20241108,182900,587221036950,36200,36200,36200,36200,0
20241108,182800,587221036950,36200,36200,36200,36200,0
20241108,182700,587221036950,36200,36200,36200,36200,0
20241108,182600,587221036950,36200,36200,36200,36200,0
20241108,182500,587221036950,36200,36200,36200,36200,0
20241108,182400,587221036950,36200,36200,36200,36200,182578
20241108,182300,587221036950,36200,36200,36200,36200,0
20241108,182200,587221036950,36200,36200,36200,36200,0
20241108,182100,587221036950,36200,36200,36200,36200,0
20241108,182000,587221036950,36200,36200,36200,36200,0
20241108,181900,587221036950,36200,36200,36200,36200,0
20241108,181800,587221036950,36200,36200,36200,36200,0
20241108,181700,587221036950,36200,36200,36200,36200,0
20241108,181600,587221036950,36200,36200,36200,36200,0
20241108,181500,587221036950,36200,36200,36200,36200,0
20241108,181400,587221036950,36200,36200,36200,36200,0
20241108,181300,587221036950,36200,36200,36200,36200,0
20241108,181200,587221036950,36200,36200,36200,36200,0
20241108,181100,587221036950,36200,36200,36200,36200,0
20241108,181000,587221036950,36200,36200,36200,36200,0
20241108,180900,587221036950,36200,36200,36200,36200,0
20241108,180800,587221036950,36200,36200,36200,36200,0
20241108,180700,587221036950,36200,36200,36200,36200,0
20241108,180600,587221036950,36200,36200,36200,36200,0
20241108,180500,587221036950,36200,36200,36200,36200,0
20241108,180400,587221036950,36200,36200,36200,36200,0
20241108,180300,587221036950,36200,36200,36200,36200,0
20241108,180200,587221036950,36200,36200,36200,36200,0
20241108,180100,587221036950,36200,36200,36200,36200,0
20241108,180000,587221036950,36200,36200,36200,36200,0
20241108,175900,587221036950,36200,36200,36200,36200,0
20241108,175800,587221036950,36200,36200,36200,36200,0
20241108,175700,587221036950,36200,36200,36200,36200,0
20241108,175600,587221036950,36200,36200,36200,36200,0
20241108,175500,587221036950,36200,36200,36200,36200,0
20241108,175400,587221036950,36200,36200,36200,36200,182578
20241108,175300,587221036950,36200,36200,36200,36200,0
20241108,175200,587221036950,36200,36200,36200,36200,0
20241108,175100,587221036950,36200,36200,36200,36200,0
20241108,175000,587221036950,36200,36200,36200,36200,0
20241108,174900,587221036950,36200,36200,36200,36200,0
20241108,174800,587221036950,36200,36200,36200,36200,0
20241108,174700,587221036950,36200,36200,36200,36200,0
20241108,174600,587221036950,36200,36200,36200,36200,0
20241108,174500,587221036950,36200,36200,36200,36200,0
20241108,174400,587221036950,36200,36200,36200,36200,0
20241108,174300,587221036950,36200,36200,36200,36200,0
20241108,174200,587221036950,36200,36200,36200,36200,0
20241108,174100,587221036950,36200,36200,36200,36200,0
20241108,174000,587221036950,36200,36200,36200,36200,0
20241108,173900,587221036950,36200,36200,36200,36200,0
20241108,173800,587221036950,36200,36200,36200,36200,0
20241108,173700,587221036950,36200,36200,36200,36200,0
20241108,173600,587221036950,36200,36200,36200,36200,0
20241108,173500,587221036950,36200,36200,36200,36200,0
20241108,173400,587221036950,36200,36200,36200,36200,0
20241108,173300,587221036950,36200,36200,36200,36200,0
20241108,173200,587221036950,36200,36200,36200,36200,0
20241108,173100,587221036950,36200,36200,36200,36200,0
20241108,173000,587221036950,36200,36200,36200,36200,0
20241108,172900,587221036950,36200,36200,36200,36200,0
20241108,172800,587221036950,36200,36200,36200,36200,0
20241108,172700,587221036950,36200,36200,36200,36200,0
20241108,172600,587221036950,36200,36200,36200,36200,0
20241108,172500,587221036950,36200,36200,36200,36200,0
20241108,172400,587221036950,36200,36200,36200,36200,182578
20241108,172300,587221036950,36200,36200,36200,36200,0
20241108,172200,587221036950,36200,36200,36200,36200,0
20241108,172100,587221036950,36200,36200,36200,36200,0
20241108,172000,587221036950,36200,36200,36200,36200,0
20241108,171900,587221036950,36200,36200,36200,36200,0
20241108,171800,587221036950,36200,36200,36200,36200,0
20241108,171700,587221036950,36200,36200,36200,36200,0
20241108,171600,587221036950,36200,36200,36200,36200,0
20241108,171500,587221036950,36200,36200,36200,36200,0
20241108,171400,587221036950,36200,36200,36200,36200,0
20241108,171300,587221036950,36200,36200,36200,36200,0
20241108,171200,587221036950,36200,36200,36200,36200,0
20241108,171100,587221036950,36200,36200,36200,36200,0
20241108,171000,587221036950,36200,36200,36200,36200,0
20241108,170900,587221036950,36200,36200,36200,36200,0
20241108,170800,587221036950,36200,36200,36200,36200,0
20241108,170700,587221036950,36200,36200,36200,36200,0
20241108,170600,587221036950,36200,36200,36200,36200,0
20241108,170500,587221036950,36200,36200,36200,36200,0
20241108,170400,587221036950,36200,36200,36200,36200,0
20241108,170300,587221036950,36200,36200,36200,36200,0
20241108,170200,587221036950,36200,36200,36200,36200,0
20241108,170100,587221036950,36200,36200,36200,36200,0
20241108,170000,587221036950,36200,36200,36200,36200,0
20241108,165900,587221036950,36200,36200,36200,36200,0
20241108,165800,587221036950,36200,36200,36200,36200,0
20241108,165700,587221036950,36200,36200,36200,36200,0
20241108,165600,587221036950,36200,36200,36200,36200,0
20241108,165500,587221036950,36200,36200,36200,36200,0
20241108,165400,587221036950,36200,36200,36200,36200,182578
20241108,165300,587221036950,36200,36200,36200,36200,0
20241108,165200,587221036950,36200,36200,36200,36200,0
20241108,165100,587221036950,36200,36200,36200,36200,0
20241108,165000,587221036950,36200,36200,36200,36200,0
20241108,164900,587221036950,36200,36200,36200,36200,0
20241108,164800,587221036950,36200,36200,36200,36200,0
20241108,164700,587221036950,36200,36200,36200,36200,0
20241108,164600,587221036950,36200,36200,36200,36200,0
20241108,164500,587221036950,36200,36200,36200,36200,0
20241108,164400,587221036950,36200,36200,36200,36200,0
20241108,164300,587221036950,36200,36200,36200,36200,0
20241108,164200,587221036950,36200,36200,36200,36200,0
20241108,164100,587221036950,36200,36200,36200,36200,0
20241108,164000,587221036950,36200,36200,36200,36200,0
20241108,163900,587221036950,36200,36200,36200,36200,0
20241108,163800,587221036950,36200,36200,36200,36200,0
20241108,163700,587221036950,36200,36200,36200,36200,0
20241108,163600,587221036950,36200,36200,36200,36200,0
20241108,163500,587221036950,36200,36200,36200,36200,0
20241108,163400,587221036950,36200,36200,36200,36200,0
20241108,163300,587221036950,36200,36200,36200,36200,0
20241108,163200,587221036950,36200,36200,36200,36200,0
20241108,163100,587221036950,36200,36200,36200,36200,0
20241108,163000,587221036950,36200,36200,36200,36200,0
20241108,162900,587221036950,36200,36200,36200,36200,0
20241108,162800,587221036950,36200,36200,36200,36200,0
20241108,162700,587221036950,36200,36200,36200,36200,0
20241108,162600,587221036950,36200,36200,36200,36200,0
20241108,162500,587221036950,36200,36200,36200,36200,0
20241108,162400,587221036950,36200,36200,36200,36200,182578
20241108,162300,587221036950,36200,36200,36200,36200,0
20241108,162200,587221036950,36200,36200,36200,36200,0
20241108,162100,587221036950,36200,36200,36200,36200,0
20241108,162000,587221036950,36200,36200,36200,36200,0
20241108,161900,587221036950,36200,36200,36200,36200,0
20241108,161800,587221036950,36200,36200,36200,36200,0
20241108,161700,587221036950,36200,36200,36200,36200,0
20241108,161600,587221036950,36200,36200,36200,36200,0
20241108,161500,587221036950,36200,36200,36200,36200,0
20241108,161400,587221036950,36200,36200,36200,36200,0
20241108,161300,587221036950,36200,36200,36200,36200,0
20241108,161200,587221036950,36200,36200,36200,36200,0
20241108,161100,587221036950,36200,36200,36200,36200,0
20241108,161000,587221036950,36200,36200,36200,36200,0
20241108,160900,587221036950,36200,36200,36200,36200,0
20241108,160800,587221036950,36200,36200,36200,36200,0
20241108,160700,587221036950,36200,36200,36200,36200,0
20241108,160600,587221036950,36200,36200,36200,36200,0
20241108,160500,587221036950,36200,36200,36200,36200,0
20241108,160400,587221036950,36200,36200,36200,36200,0
20241108,160300,587221036950,36200,36200,36200,36200,0
20241108,160200,587221036950,36200,36200,36200,36200,0
20241108,160100,587221036950,36200,36200,36200,36200,0
20241108,160000,587221036950,36200,36200,36200,36200,0
20241108,155900,587221036950,36200,36200,36200,36200,0
20241108,155800,587221036950,36200,36200,36200,36200,0
20241108,155700,587221036950,36200,36200,36200,36200,0
20241108,155600,587221036950,36200,36200,36200,36200,0
20241108,155500,587221036950,36200,36200,36200,36200,0
20241108,155400,587221036950,36200,36200,36200,36200,182578
20241108,155300,587221036950,36200,36200,36200,36200,0
20241108,155200,587221036950,36200,36200,36200,36200,0
20241108,155100,587221036950,36200,36200,36200,36200,0
20241108,155000,587221036950,36200,36200,36200,36200,0
20241108,154900,587221036950,36200,36200,36200,36200,0
20241108,154800,587221036950,36200,36200,36200,36200,0
20241108,154700,587221036950,36200,36200,36200,36200,0
20241108,154600,587221036950,36200,36200,36200,36200,0
20241108,154500,587221036950,36200,36200,36200,36200,0
20241108,154400,587221036950,36200,36200,36200,36200,0
20241108,154300,587221036950,36200,36200,36200,36200,0
20241108,154200,587221036950,36200,36200,36200,36200,0
20241108,154100,587221036950,36200,36200,36200,36200,0
20241108,154000,587221036950,36200,36200,36200,36200,0
20241108,153900,587221036950,36200,36200,36200,36200,0
20241108,153800,587221036950,36200,36200,36200,36200,0
20241108,153700,587221036950,36200,36200,36200,36200,0
20241108,153600,587221036950,36200,36200,36200,36200,0
20241108,153500,587221036950,36200,36200,36200,36200,0
20241108,153400,587221036950,36200,36200,36200,36200,0
20241108,153300,587221036950,36200,36200,36200,36200,0
20241108,153200,587221036950,36200,36200,36200,36200,0
20241108,153100,587221036950,36200,36200,36200,36200,0
20241108,153000,587221036950,36200,36200,36200,36200,182578
20241108,152900,580611713350,36150,36150,36150,36150,0
20241108,152800,580611713350,36150,36150,36150,36150,0
20241108,152700,580611713350,36150,36150,36150,36150,0
20241108,152600,580611713350,36150,36150,36150,36150,0
20241108,152500,580611713350,36150,36150,36150,36150,0
20241108,152400,580611713350,36150,36150,36150,36150,0
20241108,152300,580611713350,36150,36150,36150,36150,0
20241108,152200,580611713350,36150,36150,36150,36150,0
20241108,152100,580611713350,36150,36150,36150,36150,0
20241108,152000,580611713350,36150,36150,36150,36150,0
20241108,151900,580611713350,36150,36250,36250,36150,45714
20241108,151800,578957309850,36250,36200,36250,36200,22694
20241108,151700,578135392200,36200,36150,36250,36150,31695
20241108,151600,576987855100,36200,36200,36250,36150,28145
20241108,151500,575968847800,36200,36250,36250,36100,46106
20241108,151400,574300183200,36200,36200,36300,36200,38313
20241108,151300,572911335800,36250,36050,36250,36050,35555
20241108,151200,571626265550,36050,36000,36100,36000,24931
20241108,151100,570727463000,36000,36100,36150,36000,25141
20241108,151000,569820621950,36100,36250,36250,35950,70544
20241108,150900,567274613000,36250,36300,36350,36200,45476
20241108,150800,565625382600,36250,36300,36350,36250,50889
20241108,150700,563778476050,36250,36150,36300,36150,65975
20241108,150600,561386525750,36200,36050,36200,36050,47222
20241108,150500,559678610100,36100,36100,36150,36000,65508
20241108,150400,557313917050,36100,35950,36100,35950,98344
20241108,150300,553772611250,36000,35800,36000,35800,96224
20241108,150200,550316599200,35800,35850,35900,35750,38580
20241108,150100,548935368550,35850,35900,35900,35850,28226
20241108,150000,547923025200,35900,35850,35900,35850,15999
20241108,145900,547349126700,35850,35800,35900,35800,27645
20241108,145800,546358213600,35850,35800,35850,35750,13643
20241108,145700,545869415800,35800,35800,35850,35750,18082
20241108,145600,545221959250,35800,35700,35800,35600,28734
20241108,145500,544196606850,35650,35750,35800,35600,28695
20241108,145400,543172550100,35750,35850,35900,35750,61589
20241108,145300,540965186950,35850,35800,35850,35800,22672
20241108,145200,540152941200,35850,35800,35850,35750,30697
20241108,145100,539054396750,35800,35750,35900,35750,85799
20241108,145000,535980601950,35800,35750,35800,35700,37109
20241108,144900,534653846100,35700,35600,35750,35550,65500
20241108,144800,532318519450,35600,35500,35600,35450,25946
20241108,144700,531396784600,35500,35500,35550,35450,11341
20241108,144600,530994008200,35550,35450,35550,35450,21479
20241108,144500,530231522200,35450,35500,35550,35450,15942
20241108,144400,529665901950,35500,35550,35600,35500,25006
20241108,144300,528777344950,35550,35600,35650,35550,51695
20241108,144200,526935847300,35600,35600,35650,35550,54611
20241108,144100,524991615450,35600,35500,35600,35500,23506
20241108,144000,524155870650,35550,35450,35550,35350,41659
20241108,143900,522678832600,35450,35400,35500,35400,16578
20241108,143800,522091075900,35400,35350,35500,35350,22209
20241108,143700,521304108000,35350,35300,35400,35250,13181
20241108,143600,520838117100,35300,35350,35350,35200,29202
20241108,143500,519808445750,35350,35450,35500,35350,30314
20241108,143400,518735162600,35500,35450,35600,35400,63387
20241108,143300,516484382750,35450,35500,35500,35250,72317
20241108,143200,513925998650,35450,35400,35500,35350,46248
20241108,143100,512287176950,35400,35300,35400,35250,66110
20241108,143000,509950250150,35300,35150,35300,35150,30794
20241108,142900,508865245100,35150,35250,35300,35150,46208
20241108,142800,507236991450,35250,35050,35300,35050,45834
20241108,142700,505623207850,35100,35050,35100,35050,14322
20241108,142600,505120678150,35100,34950,35100,34950,15266
20241108,142500,504585742450,35000,35000,35100,34950,35700
20241108,142400,503335468300,35000,35150,35150,34900,44103
20241108,142300,501788710100,35100,35100,35150,35050,62026
20241108,142200,499611187300,35100,35050,35100,34950,47407
20241108,142100,497950173950,35050,34800,35050,34800,89880
20241108,142000,494809341200,34850,34700,34850,34650,19233
20241108,141900,494140577050,34750,34750,34750,34650,7499
20241108,141800,493880233200,34750,34750,34800,34700,11950
20241108,141700,493465243100,34750,34700,34750,34700,3477
20241108,141600,493344508600,34700,34700,34750,34700,4759
20241108,141500,493179261550,34700,34700,34750,34650,13773
20241108,141400,492701093650,34700,34750,34800,34700,8426
20241108,141300,492408242800,34800,34800,34800,34750,12450
20241108,141200,491975096000,34750,34700,34800,34700,10417
20241108,141100,491612994700,34750,34650,34750,34650,7787
20241108,141000,491342845200,34650,34650,34700,34550,13223
20241108,140900,490885091950,34650,34750,34750,34650,10565
20241108,140800,490518546050,34700,34700,34750,34700,8686
20241108,140700,490216854500,34700,34750,34800,34700,7854
20241108,140600,489944000050,34800,34700,34800,34700,16095
20241108,140500,489384612750,34750,34750,34800,34700,25563
20241108,140400,488496317100,34750,34600,34750,34600,26746
20241108,140300,487568603750,34650,34550,34650,34550,10423
20241108,140200,487207913450,34550,34500,34600,34500,5699
20241108,140100,487011051400,34550,34550,34600,34450,11288
20241108,140000,486621404950,34600,34550,34600,34550,12157
20241108,135900,486201094300,34600,34550,34600,34550,5482
20241108,135800,486011563600,34600,34550,34600,34500,5844
20241108,135700,485809637900,34600,34500,34600,34450,8466
20241108,135600,485517066900,34550,34400,34550,34350,12236
20241108,135500,485095518900,34450,34400,34450,34400,3986
20241108,135400,484958312450,34450,34450,34500,34400,4480
20241108,135300,484804027950,34450,34450,34500,34400,9141
20241108,135200,484488884750,34500,34400,34500,34400,6459
20241108,135100,484266448750,34400,34350,34450,34350,9337
20241108,135000,483945290050,34400,34300,34400,34300,14254
20241108,134900,483456152050,34300,34350,34400,34300,31243
20241108,134800,482382602050,34350,34400,34450,34350,8918
20241108,134700,482075922350,34450,34450,34500,34400,9206
20241108,134600,481758924150,34450,34450,34500,34400,10855
20241108,134500,481384757100,34500,34500,34550,34450,10976
20241108,134400,481006377950,34500,34500,34550,34500,5822
20241108,134300,480805467700,34500,34600,34650,34500,10168
20241108,134200,480454087700,34550,34600,34650,34550,4375
20241108,134100,480302818100,34650,34600,34650,34600,7447
20241108,134000,480044984800,34650,34600,34650,34600,3212
20241108,133900,479933776050,34650,34650,34650,34600,3619
20241108,133800,479808466500,34650,34700,34700,34600,7273
20241108,133700,479556400400,34700,34600,34700,34600,11056
20241108,133600,479173327400,34600,34600,34650,34500,10701
20241108,133500,478802943300,34600,34500,34600,34500,7347
20241108,133400,478549238900,34550,34550,34550,34500,4000
20241108,133300,478411190300,34550,34500,34550,34500,4264
20241108,133200,478263939800,34500,34550,34600,34500,9864
20241108,133100,477923262500,34550,34600,34650,34500,10169
20241108,133000,477571798100,34600,34650,34700,34600,7400
20241108,132900,477315478250,34650,34700,34700,34650,6487
20241108,132800,477090622400,34650,34700,34750,34650,10310
20241108,132700,476732841850,34750,34750,34750,34600,22283
20241108,132600,475959743650,34750,34750,34800,34700,22617
20241108,132500,475173789250,34750,34600,34750,34600,40734
20241108,132400,473760613500,34600,34550,34650,34550,17516
20241108,132300,473154565850,34550,34450,34600,34400,26222
20241108,132200,472249804350,34450,34500,34500,34400,8908
20241108,132100,471942811300,34450,34400,34500,34400,12799
20241108,132000,471501849150,34400,34300,34450,34300,14959
20241108,131900,470987750750,34350,34300,34350,34250,18466
20241108,131800,470354463600,34350,34400,34450,34300,9567
20241108,131700,470025946550,34400,34400,34450,34400,8197
20241108,131600,469743918300,34450,34350,34450,34300,36564
20241108,131500,468488140700,34450,34450,34450,34350,18621
20241108,131400,467847820250,34450,34450,34450,34350,7980
20241108,131300,467573258950,34450,34400,34450,34350,7963
20241108,131200,467299337100,34450,34400,34450,34300,9283
20241108,131100,466980214600,34350,34350,34450,34350,4273
20241108,131000,466833340400,34400,34350,34450,34350,10241
20241108,130900,466481274500,34350,34400,34450,34350,8916
20241108,130800,466174586350,34450,34350,34450,34350,4595
20241108,130700,466016475550,34350,34350,34450,34350,6980
20241108,130600,465776628800,34400,34400,34400,34300,23171
20241108,130500,464980460800,34400,34350,34400,34350,6869
20241108,130400,464744472400,34350,34350,34400,34350,6767
20241108,130300,464511971550,34350,34350,34400,34350,4053
20241108,130200,464372724550,34350,34350,34400,34350,4767
20241108,130100,464208939150,34400,34350,34400,34350,10673
20241108,130000,463842236600,34350,34450,34450,34350,5945
20241108,125900,463637784900,34400,34450,34450,34350,5366
20241108,125800,463453154250,34400,34450,34500,34400,15506
20241108,125700,462919185400,34450,34500,34550,34450,14491
20241108,125600,462419380000,34500,34350,34500,34350,8400
20241108,125500,462130137050,34350,34350,34400,34300,4086
20241108,125400,461989782150,34350,34300,34400,34250,35620
20241108,125300,460766747550,34300,34300,34350,34250,27327
20241108,125200,459829441400,34300,34400,34400,34300,9297
20241108,125100,459510102750,34350,34400,34400,34350,7076
20241108,125000,459266965950,34400,34350,34400,34350,8373
20241108,124900,458979232400,34350,34350,34400,34350,14058
20241108,124800,458496174700,34350,34400,34450,34350,9028
20241108,124700,458185588550,34400,34450,34500,34400,7952
20241108,124600,457911818500,34500,34400,34500,34400,9165
20241108,124500,457596277100,34400,34400,34450,34400,4571
20241108,124400,457439001400,34400,34450,34500,34400,4743
20241108,124300,457275614300,34450,34350,34500,34350,20415
20241108,124200,456573046200,34350,34350,34400,34350,13699
20241108,124100,456102467250,34350,34450,34500,34350,36608
20241108,124000,454844115950,34500,34450,34500,34400,47352
20241108,123900,453214639150,34400,34450,34500,34400,12566
20241108,123800,452781885350,34450,34500,34550,34450,15386
20241108,123700,452251554650,34500,34500,34550,34500,5360
20241108,123600,452066572750,34500,34550,34600,34500,9028
20241108,123500,451754865350,34550,34600,34650,34550,4997
20241108,123400,451582032100,34600,34600,34650,34600,4406
20241108,123300,451429564400,34600,34600,34700,34600,7373
20241108,123200,451174008250,34650,34600,34650,34600,8450
20241108,123100,450881474850,34550,34450,34600,34450,12024
20241108,123000,450466125150,34450,34500,34550,34450,13954
20241108,122900,449984957150,34550,34500,34600,34500,20477
20241108,122800,449278223650,34500,34550,34600,34500,14608
20241108,122700,448773753300,34550,34550,34600,34550,4890
20241108,122600,448604781050,34600,34600,34600,34550,4098
20241108,122500,448463094050,34600,34600,34650,34550,9839
20241108,122400,448122703950,34600,34550,34600,34550,6800
20241108,122300,447887520050,34600,34600,34600,34550,6785
20241108,122200,447652914200,34550,34550,34600,34550,4263
20241108,122100,447505614950,34550,34550,34600,34550,3781
20241108,122000,447374962600,34550,34550,34600,34550,2807
20241108,121900,447277895250,34550,34550,34600,34550,3969
20241108,121800,447140704350,34600,34550,34600,34550,9070
20241108,121700,446827272700,34550,34600,34600,34550,6635
20241108,121600,446598010150,34600,34600,34650,34550,18903
20241108,121500,445944080150,34650,34700,34750,34600,22481
20241108,121400,445164923150,34700,34750,34800,34700,8859
20241108,121300,444857128300,34750,34850,34900,34750,20238
20241108,121200,444152767200,34850,34850,34900,34850,7715
20241108,121100,443883701150,34850,35000,35000,34850,15128
20241108,121000,443355541250,35000,35000,35100,34900,70832
20241108,120900,440875676300,35000,34950,35000,34900,15957
20241108,120800,440317674900,34900,34800,34950,34800,18978
20241108,120700,439655835600,34850,34800,34850,34800,3671
20241108,120600,439528015900,34850,34850,34850,34800,4288
20241108,120500,439378607150,34850,34850,34850,34800,3398
20241108,120400,439260288100,34800,34800,34850,34800,3050
20241108,120300,439154127850,34800,34850,34850,34800,7416
20241108,120200,438895819800,34800,34750,34850,34700,18544
20241108,120100,438251318650,34750,34800,34800,34750,4562
20241108,120000,438092634550,34800,34650,34800,34650,10920
20241108,115900,437713315450,34650,34700,34750,34650,12452
20241108,115800,437281573550,34700,34800,34800,34700,3882
20241108,115700,437146757800,34700,34800,34850,34700,15489
20241108,115600,436608114250,34800,34850,34950,34800,18623
20241108,115500,435959002600,34900,34900,34950,34850,18473
20241108,115400,435313987350,34900,34950,35000,34850,29089
20241108,115300,434298264550,34950,34900,34950,34850,22290
20241108,115200,433519489900,34850,34800,34900,34800,54661
20241108,115100,431613090400,34850,34800,34850,34750,13798
20241108,115000,431132822250,34750,34750,34800,34700,7047
20241108,114900,430887765500,34750,34700,34750,34700,3498
20241108,114800,430766252250,34700,34650,34750,34650,7302
20241108,114700,430512895950,34650,34700,34700,34650,5383
20241108,114600,430326221450,34650,34800,34800,34650,30084
20241108,114500,429281167600,34750,34700,34800,34700,30300
20241108,114400,428228135000,34750,34600,34750,34600,22221
20241108,114300,427457250450,34600,34650,34650,34600,6774
20241108,114200,427222703250,34600,34600,34650,34600,5419
20241108,114100,427035014900,34600,34500,34650,34500,9008
20241108,114000,426723628400,34500,34550,34550,34500,5058
20241108,113900,426549052950,34550,34500,34550,34500,4971
20241108,113800,426377489850,34500,34600,34650,34500,16078
20241108,113700,425821845850,34600,34500,34650,34500,13294
20241108,113600,425362249700,34550,34550,34550,34500,4903
20241108,113500,425192979600,34500,34500,34550,34500,7733
20241108,113400,424926091000,34500,34450,34550,34450,14236
20241108,113300,424435031300,34450,34400,34500,34400,16803
20241108,113200,423856035350,34450,34400,34500,34400,35426
20241108,113100,422636523800,34400,34450,34500,34400,21372
20241108,113000,421900351000,34450,34550,34550,34450,8701
20241108,112900,421600133400,34500,34550,34550,34450,18629
20241108,112800,420957106100,34550,34550,34600,34450,31937
20241108,112700,419855752550,34550,34550,34600,34450,27507
20241108,112600,418906186200,34550,34700,34700,34550,20867
20241108,112500,418184162750,34650,34650,34700,34650,9710
20241108,112400,417847697500,34700,34650,34700,34650,6118
20241108,112300,417635550500,34650,34600,34700,34600,10996
20241108,112200,417254559450,34600,34650,34700,34600,16015
20241108,112100,416700242550,34650,34650,34700,34600,17228
20241108,112000,416103342050,34650,34700,34750,34600,7077
20241108,111900,415858188300,34700,34700,34750,34650,14063
20241108,111800,415370471950,34700,34700,34750,34650,11658
20241108,111700,414965788950,34700,34550,34750,34500,70138
20241108,111600,412542713650,34600,34700,34700,34550,20902
20241108,111500,411819215300,34700,34700,34750,34650,8240
20241108,111400,411533514300,34650,34750,34800,34650,23069
20241108,111300,410731959600,34700,34700,34750,34600,26449
20241108,111200,409815325700,34650,34700,34700,34650,8574
20241108,111100,409518182900,34700,34800,34800,34650,9443
20241108,111000,409190568000,34750,34600,34800,34600,33447
20241108,110900,408028972200,34650,34700,34750,34600,20651
20241108,110800,407313422350,34700,34800,34800,34650,16202
20241108,110700,406750711900,34750,34750,34800,34700,13453
20241108,110600,406283144550,34800,34650,34800,34600,32671
20241108,110500,405150013050,34600,34650,34700,34550,57378
20241108,110400,403162932200,34650,34800,34800,34650,22708
20241108,110300,402374936000,34750,34750,34850,34650,44699
20241108,110200,400821617700,34750,34800,34900,34700,54197
20241108,110100,398937446100,34750,34950,35000,34750,69149
20241108,110000,396528638550,34950,35050,35050,34850,109915
20241108,105900,392685968850,35000,35100,35100,35000,34095
20241108,105800,391491106550,35050,35200,35200,35050,45567
20241108,105700,389891793900,35200,35200,35250,35150,6430
20241108,105600,389665589650,35200,35150,35300,35150,35588
20241108,105500,388412240000,35150,35150,35200,35100,24385
20241108,105400,387555331000,35150,35200,35250,35100,30817
20241108,105300,386472012050,35200,35200,35250,35200,16537
20241108,105200,385889796750,35200,35200,35350,35200,30328
20241108,105100,384821078100,35200,35400,35400,35200,38712
20241108,105000,383454288650,35350,35400,35500,35350,16079
20241108,104900,382885153350,35400,35550,35600,35400,23783
20241108,104800,382041129050,35600,35600,35650,35550,15208
20241108,104700,381499647800,35650,35650,35650,35600,4092
20241108,104600,381353877050,35600,35650,35700,35600,8109
20241108,104500,381064938000,35700,35600,35700,35600,6632
20241108,104400,380828521200,35650,35650,35650,35600,6289
20241108,104300,380604409550,35650,35600,35750,35600,23533
20241108,104200,379765007800,35550,35650,35700,35550,13426
20241108,104100,379287128150,35650,35700,35700,35550,32297
20241108,104000,378136258000,35650,35700,35700,35650,11481
20241108,103900,377726539700,35700,35700,35800,35650,27293
20241108,103800,376751352900,35700,35700,35750,35650,13198
20241108,103700,376280194250,35700,35700,35750,35600,21080
20241108,103600,375528290900,35650,35750,35800,35550,41226
20241108,103500,374056473950,35800,35850,35850,35750,63777
20241108,103400,371771613850,35850,35700,35850,35700,76331
20241108,103300,369040020550,35750,35650,35750,35600,34926
20241108,103200,367793425450,35650,35650,35700,35600,55617
20241108,103100,365810263900,35650,35550,35700,35500,45507
20241108,103000,364190346600,35550,35500,35550,35450,26914
20241108,102900,363234975800,35450,35400,35500,35350,28882
20241108,102800,362211501550,35350,35350,35400,35350,5877
20241108,102700,362003615700,35400,35400,35450,35350,7518
20241108,102600,361737551400,35400,35350,35400,35350,12208
20241108,102500,361305469400,35350,35300,35400,35250,6934
20241108,102400,361060262400,35300,35250,35350,35200,25980
20241108,102300,360144454650,35200,35150,35300,35150,16430
20241108,102200,359565503150,35150,35200,35250,35150,11139
20241108,102100,359173344950,35200,35250,35300,35200,10619
20241108,102000,358799043200,35300,35300,35350,35250,12213
20241108,101900,358368171200,35300,35500,35550,35300,54686
20241108,101800,356430495300,35500,35450,35500,35450,24907
20241108,101700,355546436550,35450,35450,35500,35400,29218
20241108,101600,354511095150,35450,35400,35450,35350,17456
20241108,101500,353892957700,35450,35450,35500,35350,41296
20241108,101400,352430482250,35500,35300,35500,35250,66092
20241108,101300,350091850750,35300,35100,35300,35050,82285
20241108,101200,347201445100,35050,35100,35150,35050,39344
20241108,101100,345821679300,35100,35150,35200,35100,17847
20241108,101000,345194533350,35150,35250,35250,35100,17286
20241108,100900,344586758400,35250,35300,35350,35200,31217
20241108,100800,343485441550,35300,35100,35300,35100,66633
20241108,100700,341137109450,35150,35100,35150,35050,50154
20241108,100600,339376152000,35050,35200,35200,35050,35721
20241108,100500,338121914350,35200,35150,35250,35050,91991
20241108,100400,334889868050,35100,35200,35250,35100,89008
20241108,100300,331759585550,35200,35300,35350,35150,48352
20241108,100200,330055960650,35300,35200,35400,35150,89169
20241108,100100,326908045650,35200,35400,35450,35200,85778
20241108,100000,323881058150,35400,35450,35500,35350,57439
20241108,095900,321845665000,35400,35450,35600,35300,113039
20241108,095800,317842310200,35500,35600,35650,35450,68515
20241108,095700,315408423950,35650,35600,35700,35600,15426
20241108,095600,314858356200,35650,35650,35700,35600,34537
20241108,095500,313627545250,35650,35800,35800,35650,18306
20241108,095400,312973550800,35750,35700,35800,35600,30560
20241108,095300,311882976100,35700,35800,35800,35650,24713
20241108,095200,311000400500,35800,35750,35800,35700,15739
20241108,095100,310437455550,35750,35750,35800,35700,27447
20241108,095000,309455653000,35750,35650,35750,35600,31800
20241108,094900,308320890000,35650,35650,35700,35600,11987
20241108,094800,307893472650,35700,35800,35800,35600,33560
20241108,094700,306694980800,35800,35700,35850,35650,47312
20241108,094600,305003563500,35650,35700,35700,35650,20041
20241108,094500,304288574550,35650,35650,35700,35600,34903
20241108,094400,303044027400,35650,35650,35650,35500,49918
20241108,094300,301267502550,35650,35600,35700,35600,15655
20241108,094200,300709501750,35650,35700,35750,35600,22795
20241108,094100,299896357300,35650,35750,35800,35500,120362
20241108,094000,295616596300,35750,35700,35800,35700,20097
20241108,093900,294898409200,35700,35650,35750,35600,37649
20241108,093800,293555199500,35600,35600,35700,35500,48871
20241108,093700,291813845150,35550,35700,35800,35500,133599
20241108,093600,287056133750,35700,35800,35850,35650,92156
20241108,093500,283765035800,35850,36050,36100,35750,67110
20241108,093400,281358247200,36050,36250,36250,35950,42999
20241108,093300,279807235550,36200,36200,36250,36150,37064
20241108,093200,278464895350,36200,36300,36300,36000,101757
20241108,093100,274783675900,36300,36050,36350,36050,87592
20241108,093000,271611010000,36050,36150,36150,36000,41430
20241108,092900,270116513550,36150,36100,36150,35900,56887
20241108,092800,268066974700,36100,35950,36150,35900,84041
20241108,092700,265039478900,35950,35700,36000,35650,71310
20241108,092600,262484877300,35650,35700,35750,35650,94603
20241108,092500,259108944550,35700,35850,36000,35700,88037
20241108,092400,255955677800,35850,36250,36300,35750,145404
20241108,092300,250719213400,36300,36100,36400,36050,101873
20241108,092200,247024119750,36100,36300,36350,36100,122086
20241108,092100,242602154150,36300,36200,36300,36100,147194
20241108,092000,237269744050,36200,35750,36250,35700,188554
20241108,091900,230477696400,35750,35800,35850,35650,120022
20241108,091800,226185215650,35800,35950,36000,35700,171327
20241108,091700,220048821800,35950,36000,36050,35900,85847
20241108,091600,216961389600,36000,35950,36200,35850,160723
20241108,091500,211172363250,35950,36200,36250,35900,151997
20241108,091400,205698787700,36200,36450,36500,35900,187773
20241108,091300,198914369950,36400,36450,36650,36400,157219
20241108,091200,193173010900,36450,36300,36550,36100,204534
20241108,091100,185747422400,36250,36650,36700,36150,211821
20241108,091000,178046444500,36700,36550,36850,36550,177038
20241108,090900,171543333900,36550,37000,37100,36450,301729
20241108,090800,160453691000,36950,37500,37600,36700,332725
20241108,090700,148109673450,37450,37800,37900,37150,362051
20241108,090600,134549953550,37850,38550,38750,37800,437701
20241108,090500,117832250200,38550,37950,38600,37900,380668
20241108,090400,103278591350,38000,37100,38000,37100,430591
20241108,090300,87081689450,37150,36750,37150,36550,394317
20241108,090200,72551841900,36700,36400,36850,36250,548406
20241108,090100,52486899800,36400,35850,36450,35450,565404
20241108,090000,32170078100,35900,35850,36100,35750,896443