stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191800,126579608870,20100,20100,20100,20100,170162
20241023,191700,126579608870,20100,20100,20100,20100,0
20241023,191600,126579608870,20100,20100,20100,20100,0
20241023,191500,126579608870,20100,20100,20100,20100,0
20241023,191400,126579608870,20100,20100,20100,20100,0
20241023,191300,126579608870,20100,20100,20100,20100,0
20241023,191200,126579608870,20100,20100,20100,20100,0
20241023,191100,126579608870,20100,20100,20100,20100,0
20241023,191000,126579608870,20100,20100,20100,20100,0
20241023,190900,126579608870,20100,20100,20100,20100,0
20241023,190800,126579608870,20100,20100,20100,20100,0
20241023,190700,126579608870,20100,20100,20100,20100,0
20241023,190600,126579608870,20100,20100,20100,20100,0
20241023,190500,126579608870,20100,20100,20100,20100,0
20241023,190400,126579608870,20100,20100,20100,20100,0
20241023,190300,126579608870,20100,20100,20100,20100,0
20241023,190200,126579608870,20100,20100,20100,20100,0
20241023,190100,126579608870,20100,20100,20100,20100,0
20241023,190000,126579608870,20100,20100,20100,20100,0
20241023,185900,126579608870,20100,20100,20100,20100,0
20241023,185800,126579608870,20100,20100,20100,20100,0
20241023,185700,126579608870,20100,20100,20100,20100,0
20241023,185600,126579608870,20100,20100,20100,20100,0
20241023,185500,126579608870,20100,20100,20100,20100,0
20241023,185400,126579608870,20100,20100,20100,20100,0
20241023,185300,126579608870,20100,20100,20100,20100,0
20241023,185200,126579608870,20100,20100,20100,20100,0
20241023,185100,126579608870,20100,20100,20100,20100,0
20241023,185000,126579608870,20100,20100,20100,20100,0
20241023,184900,126579608870,20100,20100,20100,20100,0
20241023,184800,126579608870,20100,20100,20100,20100,170162
20241023,184700,126579608870,20100,20100,20100,20100,0
20241023,184600,126579608870,20100,20100,20100,20100,0
20241023,184500,126579608870,20100,20100,20100,20100,0
20241023,184400,126579608870,20100,20100,20100,20100,0
20241023,184300,126579608870,20100,20100,20100,20100,0
20241023,184200,126579608870,20100,20100,20100,20100,0
20241023,184100,126579608870,20100,20100,20100,20100,0
20241023,184000,126579608870,20100,20100,20100,20100,0
20241023,183900,126579608870,20100,20100,20100,20100,0
20241023,183800,126579608870,20100,20100,20100,20100,0
20241023,183700,126579608870,20100,20100,20100,20100,0
20241023,183600,126579608870,20100,20100,20100,20100,0
20241023,183500,126579608870,20100,20100,20100,20100,0
20241023,183400,126579608870,20100,20100,20100,20100,0
20241023,183300,126579608870,20100,20100,20100,20100,0
20241023,183200,126579608870,20100,20100,20100,20100,0
20241023,183100,126579608870,20100,20100,20100,20100,0
20241023,183000,126579608870,20100,20100,20100,20100,0
20241023,182900,126579608870,20100,20100,20100,20100,0
20241023,182800,126579608870,20100,20100,20100,20100,0
20241023,182700,126579608870,20100,20100,20100,20100,0
20241023,182600,126579608870,20100,20100,20100,20100,0
20241023,182500,126579608870,20100,20100,20100,20100,0
20241023,182400,126579608870,20100,20100,20100,20100,0
20241023,182300,126579608870,20100,20100,20100,20100,0
20241023,182200,126579608870,20100,20100,20100,20100,0
20241023,182100,126579608870,20100,20100,20100,20100,0
20241023,182000,126579608870,20100,20100,20100,20100,0
20241023,181900,126579608870,20100,20100,20100,20100,0
20241023,181800,126579608870,20100,20100,20100,20100,170162
20241023,181700,126579608870,20100,20100,20100,20100,0
20241023,181600,126579608870,20100,20100,20100,20100,0
20241023,181500,126579608870,20100,20100,20100,20100,0
20241023,181400,126579608870,20100,20100,20100,20100,0
20241023,181300,126579608870,20100,20100,20100,20100,0
20241023,181200,126579608870,20100,20100,20100,20100,0
20241023,181100,126579608870,20100,20100,20100,20100,0
20241023,181000,126579608870,20100,20100,20100,20100,0
20241023,180900,126579608870,20100,20100,20100,20100,0
20241023,180800,126579608870,20100,20100,20100,20100,0
20241023,180700,126579608870,20100,20100,20100,20100,0
20241023,180600,126579608870,20100,20100,20100,20100,0
20241023,180500,126579608870,20100,20100,20100,20100,0
20241023,180400,126579608870,20100,20100,20100,20100,0
20241023,180300,126579608870,20100,20100,20100,20100,0
20241023,180200,126579608870,20100,20100,20100,20100,0
20241023,180100,126579608870,20100,20100,20100,20100,0
20241023,180000,126579608870,20100,20100,20100,20100,0
20241023,175900,126579608870,20100,20100,20100,20100,0
20241023,175800,126579608870,20100,20100,20100,20100,0
20241023,175700,126579608870,20100,20100,20100,20100,0
20241023,175600,126579608870,20100,20100,20100,20100,0
20241023,175500,126579608870,20100,20100,20100,20100,0
20241023,175400,126579608870,20100,20100,20100,20100,0
20241023,175300,126579608870,20100,20100,20100,20100,0
20241023,175200,126579608870,20100,20100,20100,20100,0
20241023,175100,126579608870,20100,20100,20100,20100,0
20241023,175000,126579608870,20100,20100,20100,20100,0
20241023,174900,126579608870,20100,20100,20100,20100,0
20241023,174800,126579608870,20100,20100,20100,20100,170162
20241023,174700,126579608870,20100,20100,20100,20100,0
20241023,174600,126579608870,20100,20100,20100,20100,0
20241023,174500,126579608870,20100,20100,20100,20100,0
20241023,174400,126579608870,20100,20100,20100,20100,0
20241023,174300,126579608870,20100,20100,20100,20100,0
20241023,174200,126579608870,20100,20100,20100,20100,0
20241023,174100,126579608870,20100,20100,20100,20100,0
20241023,174000,126579608870,20100,20100,20100,20100,0
20241023,173900,126579608870,20100,20100,20100,20100,0
20241023,173800,126579608870,20100,20100,20100,20100,0
20241023,173700,126579608870,20100,20100,20100,20100,0
20241023,173600,126579608870,20100,20100,20100,20100,0
20241023,173500,126579608870,20100,20100,20100,20100,0
20241023,173400,126579608870,20100,20100,20100,20100,0
20241023,173300,126579608870,20100,20100,20100,20100,0
20241023,173200,126579608870,20100,20100,20100,20100,0
20241023,173100,126579608870,20100,20100,20100,20100,0
20241023,173000,126579608870,20100,20100,20100,20100,0
20241023,172900,126579608870,20100,20100,20100,20100,0
20241023,172800,126579608870,20100,20100,20100,20100,0
20241023,172700,126579608870,20100,20100,20100,20100,0
20241023,172600,126579608870,20100,20100,20100,20100,0
20241023,172500,126579608870,20100,20100,20100,20100,0
20241023,172400,126579608870,20100,20100,20100,20100,0
20241023,172300,126579608870,20100,20100,20100,20100,0
20241023,172200,126579608870,20100,20100,20100,20100,0
20241023,172100,126579608870,20100,20100,20100,20100,0
20241023,172000,126579608870,20100,20100,20100,20100,0
20241023,171900,126579608870,20100,20100,20100,20100,0
20241023,171800,126579608870,20100,20100,20100,20100,170162
20241023,171700,126579608870,20100,20100,20100,20100,0
20241023,171600,126579608870,20100,20100,20100,20100,0
20241023,171500,126579608870,20100,20100,20100,20100,0
20241023,171400,126579608870,20100,20100,20100,20100,0
20241023,171300,126579608870,20100,20100,20100,20100,0
20241023,171200,126579608870,20100,20100,20100,20100,0
20241023,171100,126579608870,20100,20100,20100,20100,0
20241023,171000,126579608870,20100,20100,20100,20100,0
20241023,170900,126579608870,20100,20100,20100,20100,0
20241023,170800,126579608870,20100,20100,20100,20100,0
20241023,170700,126579608870,20100,20100,20100,20100,0
20241023,170600,126579608870,20100,20100,20100,20100,0
20241023,170500,126579608870,20100,20100,20100,20100,0
20241023,170400,126579608870,20100,20100,20100,20100,0
20241023,170300,126579608870,20100,20100,20100,20100,0
20241023,170200,126579608870,20100,20100,20100,20100,0
20241023,170100,126579608870,20100,20100,20100,20100,0
20241023,170000,126579608870,20100,20100,20100,20100,0
20241023,165900,126579608870,20100,20100,20100,20100,0
20241023,165800,126579608870,20100,20100,20100,20100,0
20241023,165700,126579608870,20100,20100,20100,20100,0
20241023,165600,126579608870,20100,20100,20100,20100,0
20241023,165500,126579608870,20100,20100,20100,20100,0
20241023,165400,126579608870,20100,20100,20100,20100,0
20241023,165300,126579608870,20100,20100,20100,20100,0
20241023,165200,126579608870,20100,20100,20100,20100,0
20241023,165100,126579608870,20100,20100,20100,20100,0
20241023,165000,126579608870,20100,20100,20100,20100,0
20241023,164900,126579608870,20100,20100,20100,20100,0
20241023,164800,126579608870,20100,20100,20100,20100,170162
20241023,164700,126579608870,20100,20100,20100,20100,0
20241023,164600,126579608870,20100,20100,20100,20100,0
20241023,164500,126579608870,20100,20100,20100,20100,0
20241023,164400,126579608870,20100,20100,20100,20100,0
20241023,164300,126579608870,20100,20100,20100,20100,0
20241023,164200,126579608870,20100,20100,20100,20100,0
20241023,164100,126579608870,20100,20100,20100,20100,0
20241023,164000,126579608870,20100,20100,20100,20100,0
20241023,163900,126579608870,20100,20100,20100,20100,0
20241023,163800,126579608870,20100,20100,20100,20100,0
20241023,163700,126579608870,20100,20100,20100,20100,0
20241023,163600,126579608870,20100,20100,20100,20100,0
20241023,163500,126579608870,20100,20100,20100,20100,0
20241023,163400,126579608870,20100,20100,20100,20100,0
20241023,163300,126579608870,20100,20100,20100,20100,0
20241023,163200,126579608870,20100,20100,20100,20100,0
20241023,163100,126579608870,20100,20100,20100,20100,0
20241023,163000,126579608870,20100,20100,20100,20100,0
20241023,162900,126579608870,20100,20100,20100,20100,0
20241023,162800,126579608870,20100,20100,20100,20100,0
20241023,162700,126579608870,20100,20100,20100,20100,0
20241023,162600,126579608870,20100,20100,20100,20100,0
20241023,162500,126579608870,20100,20100,20100,20100,0
20241023,162400,126579608870,20100,20100,20100,20100,0
20241023,162300,126579608870,20100,20100,20100,20100,0
20241023,162200,126579608870,20100,20100,20100,20100,0
20241023,162100,126579608870,20100,20100,20100,20100,0
20241023,162000,126579608870,20100,20100,20100,20100,0
20241023,161900,126579608870,20100,20100,20100,20100,0
20241023,161800,126579608870,20100,20100,20100,20100,170162
20241023,161700,126579608870,20100,20100,20100,20100,0
20241023,161600,126579608870,20100,20100,20100,20100,0
20241023,161500,126579608870,20100,20100,20100,20100,0
20241023,161400,126579608870,20100,20100,20100,20100,0
20241023,161300,126579608870,20100,20100,20100,20100,0
20241023,161200,126579608870,20100,20100,20100,20100,0
20241023,161100,126579608870,20100,20100,20100,20100,0
20241023,161000,126579608870,20100,20100,20100,20100,0
20241023,160900,126579608870,20100,20100,20100,20100,0
20241023,160800,126579608870,20100,20100,20100,20100,0
20241023,160700,126579608870,20100,20100,20100,20100,0
20241023,160600,126579608870,20100,20100,20100,20100,0
20241023,160500,126579608870,20100,20100,20100,20100,0
20241023,160400,126579608870,20100,20100,20100,20100,0
20241023,160300,126579608870,20100,20100,20100,20100,0
20241023,160200,126579608870,20100,20100,20100,20100,0
20241023,160100,126579608870,20100,20100,20100,20100,0
20241023,160000,126579608870,20100,20100,20100,20100,0
20241023,155900,126579608870,20100,20100,20100,20100,0
20241023,155800,126579608870,20100,20100,20100,20100,0
20241023,155700,126579608870,20100,20100,20100,20100,0
20241023,155600,126579608870,20100,20100,20100,20100,0
20241023,155500,126579608870,20100,20100,20100,20100,0
20241023,155400,126579608870,20100,20100,20100,20100,0
20241023,155300,126579608870,20100,20100,20100,20100,0
20241023,155200,126579608870,20100,20100,20100,20100,0
20241023,155100,126579608870,20100,20100,20100,20100,0
20241023,155000,126579608870,20100,20100,20100,20100,0
20241023,154900,126579608870,20100,20100,20100,20100,0
20241023,154800,126579608870,20100,20100,20100,20100,170162
20241023,154700,126579608870,20100,20100,20100,20100,0
20241023,154600,126579608870,20100,20100,20100,20100,0
20241023,154500,126579608870,20100,20100,20100,20100,0
20241023,154400,126579608870,20100,20100,20100,20100,0
20241023,154300,126579608870,20100,20100,20100,20100,0
20241023,154200,126579608870,20100,20100,20100,20100,0
20241023,154100,126579608870,20100,20100,20100,20100,0
20241023,154000,126579608870,20100,20100,20100,20100,0
20241023,153900,126579608870,20100,20100,20100,20100,0
20241023,153800,126579608870,20100,20100,20100,20100,0
20241023,153700,126579608870,20100,20100,20100,20100,0
20241023,153600,126579608870,20100,20100,20100,20100,0
20241023,153500,126579608870,20100,20100,20100,20100,0
20241023,153400,126579608870,20100,20100,20100,20100,0
20241023,153300,126579608870,20100,20100,20100,20100,0
20241023,153200,126579608870,20100,20100,20100,20100,0
20241023,153100,126579608870,20100,20100,20100,20100,0
20241023,153000,126579608870,20100,20100,20100,20100,170162
20241023,152900,123159352670,20100,20100,20100,20100,0
20241023,152800,123159352670,20100,20100,20100,20100,0
20241023,152700,123159352670,20100,20100,20100,20100,0
20241023,152600,123159352670,20100,20100,20100,20100,0
20241023,152500,123159352670,20100,20100,20100,20100,0
20241023,152400,123159352670,20100,20100,20100,20100,0
20241023,152300,123159352670,20100,20100,20100,20100,0
20241023,152200,123159352670,20100,20100,20100,20100,0
20241023,152100,123159352670,20100,20100,20100,20100,0
20241023,152000,123159352670,20100,20100,20100,20100,0
20241023,151900,123159352670,20100,20050,20100,20050,6069
20241023,151800,123037499670,20100,20100,20100,20050,5898
20241023,151700,122919088270,20100,20050,20150,20050,13265
20241023,151600,122652569620,20050,20150,20150,20050,52017
20241023,151500,121606999670,20100,20150,20150,20100,8810
20241023,151400,121429716720,20150,20100,20150,20100,10379
20241023,151300,121220929070,20150,20150,20150,20100,6982
20241023,151200,121080368620,20150,20200,20200,20100,21808
20241023,151100,120641039770,20150,20150,20200,20150,11233
20241023,151000,120414572720,20200,20200,20200,20150,5744
20241023,150900,120298722920,20200,20150,20200,20100,12380
20241023,150800,120049315570,20150,20100,20150,20100,22120
20241023,150700,119603737220,20100,20150,20150,20100,10107
20241023,150600,119400505170,20100,20200,20200,20100,20595
20241023,150500,118985546420,20150,20100,20200,20100,34330
20241023,150400,118293867920,20100,20150,20150,20100,7710
20241023,150300,118138743520,20150,20150,20150,20100,16560
20241023,150200,117805359620,20100,20150,20150,20100,9888
20241023,150100,117606560120,20150,20100,20150,20100,7859
20241023,150000,117448463320,20150,20150,20150,20100,15764
20241023,145900,117131266670,20100,20150,20150,20100,2798
20241023,145800,117074961770,20100,20150,20150,20100,9013
20241023,145700,116893502670,20150,20150,20150,20100,8802
20241023,145600,116716262070,20150,20100,20150,20100,3685
20241023,145500,116642150070,20100,20100,20150,20100,4217
20241023,145400,116557346120,20100,20100,20150,20100,12512
20241023,145300,116305564720,20100,20100,20150,20050,7461
20241023,145200,116155710420,20100,20100,20150,20050,27270
20241023,145100,115608014420,20150,20100,20150,20100,15963
20241023,145000,115287091320,20150,20150,20150,20100,4911
20241023,144900,115188324870,20150,20150,20150,20100,2352
20241023,144800,115141018270,20150,20150,20150,20100,4321
20241023,144700,115054071170,20150,20150,20200,20100,9343
20241023,144600,114865820770,20150,20200,20200,20150,13045
20241023,144500,114602952670,20150,20150,20200,20150,6545
20241023,144400,114470964670,20150,20150,20200,20150,8150
20241023,144300,114306708720,20200,20200,20200,20150,4791
20241023,144200,114210132370,20200,20200,20200,20150,5155
20241023,144100,114106112870,20200,20100,20200,20100,16012
20241023,144000,113783460520,20150,20150,20150,20100,4409
20241023,143900,113694761720,20100,20100,20150,20100,2253
20241023,143800,113649404720,20150,20100,20150,20100,2227
20241023,143700,113604605770,20100,20100,20150,20100,3796
20241023,143600,113528253520,20150,20150,20200,20100,16541
20241023,143500,113194867470,20150,20150,20200,20150,3303
20241023,143400,113128284220,20200,20150,20200,20150,6223
20241023,143300,113002789270,20150,20150,20200,20150,5259
20241023,143200,112896679970,20200,20150,20200,20150,3486
20241023,143100,112826404920,20200,20100,20200,20100,10807
20241023,143000,112608519920,20150,20050,20200,20050,31580
20241023,142900,111973025420,20050,20100,20100,20050,5721
20241023,142800,111858261620,20100,20100,20150,20050,6479
20241023,142700,111728134620,20100,20150,20150,20100,10914
20241023,142600,111508610970,20150,20100,20150,20100,2911
20241023,142500,111450078820,20150,20150,20200,20100,20708
20241023,142400,111032903370,20200,20200,20200,20150,5827
20241023,142300,110915352220,20200,20200,20200,20150,3123
20241023,142200,110852383070,20200,20200,20200,20150,4307
20241023,142100,110765510420,20200,20150,20200,20150,5039
20241023,142000,110663825470,20150,20150,20200,20150,8637
20241023,141900,110489733370,20150,20100,20200,20100,16843
20241023,141800,110150390070,20150,20150,20150,20100,3022
20241023,141700,110089589720,20150,20150,20150,20100,8232
20241023,141600,109923790570,20100,20200,20200,20100,10880
20241023,141500,109704562670,20150,20100,20200,20100,48167
20241023,141400,108733955270,20100,20150,20150,20100,4058
20241023,141300,108652337520,20100,20150,20150,20100,5566
20241023,141200,108540363170,20150,20100,20150,20050,37679
20241023,141100,107783188620,20050,20000,20100,20000,4514
20241023,141000,107692656420,20000,20050,20100,20000,5376
20241023,140900,107584845320,20100,20050,20100,20000,13097
20241023,140800,107322328120,20050,20050,20050,20000,4045
20241023,140700,107241341620,20050,20100,20100,20000,13736
20241023,140600,106965972120,20050,20000,20100,20000,19713
20241023,140500,106570459970,20050,20000,20050,20000,17773
20241023,140400,106214475520,20050,20050,20050,20000,9536
20241023,140300,106023535620,20000,19990,20050,19980,48216
20241023,140200,105059356610,19980,19990,19990,19980,25344
20241023,140100,104552928790,19990,19990,20000,19980,27696
20241023,140000,103999237470,20000,20000,20050,19990,89591
20241023,135900,102207608480,20000,20000,20050,20000,15787
20241023,135800,101891812030,20050,20050,20050,20000,10390
20241023,135700,101683948330,20050,20000,20050,20000,17011
20241023,135600,101343639880,20050,20050,20050,20000,15476
20241023,135500,101034005130,20050,20000,20050,20000,10362
20241023,135400,100826572130,20000,20000,20050,20000,9490
20241023,135300,100636605230,20050,20050,20050,20000,30051
20241023,135200,100035382330,20050,20050,20050,20000,10847
20241023,135100,99818354280,20050,20100,20100,20000,26996
20241023,135000,99277058480,20100,20050,20100,20050,11043
20241023,134900,99055586080,20100,20050,20100,20050,7162
20241023,134800,98911914580,20100,20050,20100,20050,6295
20241023,134700,98785605430,20100,20050,20100,20050,8883
20241023,134600,98607365630,20050,20050,20100,20050,41837
20241023,134500,97768514430,20050,20100,20150,20050,61134
20241023,134400,96541172330,20100,20150,20150,20100,13803
20241023,134300,96263693930,20150,20100,20150,20100,4959
20241023,134200,96163996330,20150,20150,20150,20100,8644
20241023,134100,95990208980,20100,20150,20150,20100,3702
20241023,134000,95915779780,20150,20100,20150,20100,20169
20241023,133900,95510310030,20100,20150,20150,20100,24651
20241023,133800,95014788180,20100,20200,20200,20100,52823
20241023,133700,93950551630,20200,20150,20200,20150,3198
20241023,133600,93886075780,20150,20200,20200,20150,3332
20241023,133500,93818913480,20150,20150,20200,20150,1025
20241023,133400,93798254930,20200,20150,20200,20150,2042
20241023,133300,93757059280,20150,20200,20200,20150,4503
20241023,133200,93666308680,20150,20200,20200,20150,912
20241023,133100,93647900530,20200,20200,20200,20150,3638
20241023,133000,93574482780,20200,20200,20250,20150,37960
20241023,132900,92807712780,20250,20250,20250,20200,4569
20241023,132800,92715294530,20200,20200,20250,20200,1351
20241023,132700,92687983430,20250,20250,20250,20200,1769
20241023,132600,92652191580,20250,20250,20250,20200,6308
20241023,132500,92524509830,20200,20200,20250,20200,5192
20241023,132400,92419610530,20200,20250,20250,20200,4410
20241023,132300,92330345230,20200,20250,20250,20200,3405
20241023,132200,92261543430,20200,20200,20250,20200,6642
20241023,132100,92127365280,20200,20250,20250,20200,5107
20241023,132000,92024185680,20250,20200,20250,20200,3762
20241023,131900,91948161580,20200,20250,20250,20200,7727
20241023,131800,91791799680,20250,20200,20250,20200,9304
20241023,131700,91603437130,20250,20250,20250,20200,2808
20241023,131600,91546634980,20200,20300,20300,20150,25186
20241023,131500,91037319230,20250,20200,20300,20200,17018
20241023,131400,90692656730,20250,20200,20250,20150,40974
20241023,131300,89864515180,20200,20150,20200,20150,5648
20241023,131200,89750509580,20150,20150,20200,20150,6583
20241023,131100,89617631780,20150,20150,20200,20150,6694
20241023,131000,89482571780,20200,20150,20200,20150,7479
20241023,130900,89331824380,20150,20150,20200,20150,2544
20241023,130800,89280499180,20150,20200,20200,20150,2208
20241023,130700,89235968530,20150,20150,20200,20150,2395
20241023,130600,89187636330,20200,20200,20200,20150,2431
20241023,130500,89138630580,20200,20150,20200,20150,1225
20241023,130400,89113931330,20150,20150,20200,20150,3354
20241023,130300,89046266280,20150,20200,20200,20150,961
20241023,130200,89026885230,20200,20200,20200,20150,10208
20241023,130100,88820794030,20200,20150,20200,20150,1389
20241023,130000,88792794330,20200,20150,20200,20150,1513
20241023,125900,88762300630,20150,20150,20200,20150,1671
20241023,125800,88728610730,20200,20150,20200,20150,944
20241023,125700,88709584830,20150,20200,20200,20150,4397
20241023,125600,88620811780,20150,20150,20200,20150,1352
20241023,125500,88593548930,20200,20150,20200,20150,1034
20241023,125400,88572700330,20200,20150,20200,20100,6551
20241023,125300,88440737530,20150,20100,20150,20100,4336
20241023,125200,88353411630,20150,20150,20200,20100,14107
20241023,125100,88069299880,20150,20150,20200,20150,813
20241023,125000,88052895080,20150,20200,20200,20150,2209
20241023,124900,88008372930,20150,20150,20200,20150,773
20241023,124800,87992787030,20200,20150,20200,20150,1388
20241023,124700,87964793280,20150,20150,20200,20150,3352
20241023,124600,87897241830,20150,20100,20200,20100,18797
20241023,124500,87518483680,20100,20100,20150,20100,1472
20241023,124400,87488874880,20150,20150,20150,20100,2005
20241023,124300,87448516830,20150,20100,20150,20100,2556
20241023,124200,87397072680,20100,20100,20150,20100,2891
20241023,124100,87338901880,20150,20100,20150,20100,2196
20241023,124000,87294695180,20150,20100,20150,20100,2786
20241023,123900,87238645330,20150,20150,20150,20100,4518
20241023,123800,87147713180,20150,20100,20150,20100,4563
20241023,123700,87055815480,20100,20150,20150,20100,1747
20241023,123600,87020655630,20100,20100,20150,20100,9565
20241023,123500,86828367830,20150,20150,20150,20100,1767
20241023,123400,86792810430,20100,20100,20150,20100,764
20241023,123300,86777445980,20100,20100,20150,20100,2890
20241023,123200,86719343980,20100,20150,20150,20100,1354
20241023,123100,86692100180,20100,20200,20200,20100,25598
20241023,123000,86176216230,20150,20150,20200,20150,1827
20241023,122900,86139381230,20150,20150,20200,20150,1911
20241023,122800,86100834530,20200,20150,20200,20150,3022
20241023,122700,86039874180,20150,20150,20200,20150,1998
20241023,122600,85999595830,20150,20150,20200,20150,1359
20241023,122500,85972185680,20150,20150,20200,20150,2336
20241023,122400,85925107080,20150,20150,20200,20150,1554
20241023,122300,85893773780,20150,20200,20200,20150,809
20241023,122200,85877444280,20150,20200,20200,20150,3047
20241023,122100,85816042480,20200,20150,20200,20150,2632
20241023,122000,85762978930,20150,20150,20200,20150,2148
20241023,121900,85719693580,20150,20150,20200,20150,2175
20241023,121800,85675826680,20200,20200,20200,20150,1952
20241023,121700,85636452430,20200,20150,20200,20150,3872
20241023,121600,85558419880,20150,20150,20200,20150,1262
20241023,121500,85532969280,20200,20150,20200,20150,2253
20241023,121400,85487549830,20200,20150,20200,20150,2885
20241023,121300,85429411280,20200,20150,20200,20150,2860
20241023,121200,85371731230,20150,20250,20250,20150,24151
20241023,121100,84883921880,20200,20200,20250,20200,1251
20241023,121000,84858632680,20200,20200,20250,20200,1529
20241023,120900,84827731280,20250,20200,20250,20200,876
20241023,120800,84810018680,20200,20250,20250,20200,1495
20241023,120700,84779802580,20250,20200,20250,20200,1487
20241023,120600,84749752030,20200,20200,20250,20200,3990
20241023,120500,84668992930,20250,20200,20250,20200,1720
20241023,120400,84634194780,20200,20250,20250,20200,2736
20241023,120300,84578845730,20250,20200,20250,20200,3214
20241023,120200,84513805580,20250,20250,20250,20200,2881
20241023,120100,84455541680,20250,20200,20250,20200,9542
20241023,120000,84262789880,20150,20100,20200,20100,7143
20241023,115900,84118874330,20100,20100,20150,20100,3674
20241023,115800,84044926380,20150,20150,20150,20100,2370
20241023,115700,83997272530,20100,20150,20200,20100,12552
20241023,115600,83744362880,20150,20150,20200,20150,6246
20241023,115500,83618500930,20150,20150,20200,20150,6460
20241023,115400,83488326030,20200,20150,20200,20150,5373
20241023,115300,83379893880,20150,20200,20250,20150,25100
20241023,115200,82872825830,20250,20250,20250,20200,1705
20241023,115100,82838339680,20250,20250,20250,20200,5072
20241023,115000,82735820780,20250,20250,20250,20200,1091
20241023,114900,82713765330,20200,20200,20250,20200,1559
20241023,114800,82682228480,20250,20200,20250,20200,6367
20241023,114700,82553482630,20200,20200,20250,20200,3761
20241023,114600,82477497130,20200,20200,20250,20200,3432
20241023,114500,82408036180,20250,20200,20250,20200,4274
20241023,114400,82321686830,20250,20250,20250,20200,2182
20241023,114300,82277582930,20200,20250,20250,20200,4193
20241023,114200,82192824430,20200,20200,20250,20200,1836
20241023,114100,82155704730,20200,20200,20250,20200,1801
20241023,114000,82119288380,20200,20200,20250,20200,2449
20241023,113900,82069796380,20200,20200,20250,20200,1030
20241023,113800,82048977180,20200,20250,20250,20200,3102
20241023,113700,81986267630,20250,20250,20250,20200,2186
20241023,113600,81942035630,20200,20250,20250,20200,5932
20241023,113500,81822051230,20250,20200,20250,20200,1284
20241023,113400,81796081130,20250,20250,20250,20200,684
20241023,113300,81782262530,20250,20250,20250,20200,1737
20241023,113200,81747138430,20200,20200,20250,20200,929
20241023,113100,81728358080,20250,20150,20250,20150,3669
20241023,113000,81654264430,20150,20200,20200,20150,6902
20241023,112900,81514899130,20150,20200,20200,20150,25948
20241023,112800,80990978580,20250,20250,20250,20200,3436
20241023,112700,80921435830,20200,20250,20250,20200,1506
20241023,112600,80890979630,20200,20250,20250,20200,3482
20241023,112500,80820578330,20250,20200,20250,20200,2367
20241023,112400,80772722780,20200,20200,20250,20150,2682
20241023,112300,80718533380,20200,20150,20200,20150,12855
20241023,112200,80458882080,20200,20150,20200,20150,9071
20241023,112100,80275771680,20150,20200,20200,20150,2045
20241023,112000,80234560430,20200,20150,20200,20150,3638
20241023,111900,80161134230,20150,20200,20200,20150,3962
20241023,111800,80081180080,20200,20150,20200,20100,9816
20241023,111700,79883430080,20150,20100,20150,20050,15547
20241023,111600,79570772380,20100,20100,20100,20050,4802
20241023,111500,79474465830,20050,20050,20100,20050,3109
20241023,111400,79412073730,20050,20100,20150,20050,25672
20241023,111300,78895904580,20150,20100,20150,20100,10758
20241023,111200,78679395430,20150,20150,20150,20100,3359
20241023,111100,78611871780,20100,20100,20150,20100,5797
20241023,111000,78495306380,20150,20150,20150,20100,2573
20241023,110900,78443555830,20100,20150,20150,20100,3367
20241023,110800,78375771580,20150,20150,20150,20100,2346
20241023,110700,78328600230,20100,20100,20150,20100,1519
20241023,110600,78298056980,20100,20100,20150,20100,1700
20241023,110500,78263861280,20100,20100,20150,20100,3547
20241023,110400,78192544530,20150,20150,20200,20100,11378
20241023,110300,77963325130,20150,20100,20150,20100,5405
20241023,110200,77854476030,20100,20100,20100,20050,9883
20241023,110100,77655861280,20050,20050,20100,20050,2397
20241023,110000,77607762530,20050,20000,20100,20000,9012
20241023,105900,77427119080,20050,20050,20100,20000,9917
20241023,105800,77228527330,20000,20050,20100,20000,11319
20241023,105700,77001607580,20050,20050,20100,20050,10994
20241023,105600,76781126430,20050,20050,20100,20000,35020
20241023,105500,76078971180,20050,20050,20100,20050,27714
20241023,105400,75523283980,20050,20100,20150,20050,15723
20241023,105300,75207675680,20100,20100,20150,20100,8168
20241023,105200,75043490030,20100,20100,20150,20100,13168
20241023,105100,74778795230,20100,20150,20150,20100,14031
20241023,105000,74496446930,20150,20200,20200,20150,8832
20241023,104900,74318447930,20150,20150,20200,20150,4408
20241023,104800,74229614030,20150,20150,20200,20100,12872
20241023,104700,73970097430,20100,20200,20250,20100,26843
20241023,104600,73428511030,20200,20200,20250,20200,2070
20241023,104500,73386682330,20250,20300,20300,20200,28890
20241023,104400,72801660880,20250,20250,20300,20200,31896
20241023,104300,72155830330,20200,20150,20250,20150,37204
20241023,104200,71404451130,20200,20150,20200,20150,12458
20241023,104100,71153171830,20150,20150,20200,20150,3723
20241023,104000,71078060580,20150,20150,20200,20150,6950
20241023,103900,70937917230,20150,20150,20200,20100,39467
20241023,103800,70142729880,20100,20150,20150,20100,4859
20241023,103700,70044883380,20150,20100,20150,20100,9385
20241023,103600,69855820880,20150,20100,20150,20100,4356
20241023,103500,69768179080,20100,20100,20150,20050,39292
20241023,103400,68978468880,20100,20050,20100,20050,12810
20241023,103300,68721346330,20100,20050,20100,20000,26321
20241023,103200,68193616580,20050,19970,20100,19970,71017
20241023,103100,66772894780,19980,19960,19990,19960,26879
20241023,103000,66235991370,19960,19990,20000,19960,49371
20241023,102900,65249689030,19990,20000,20000,19980,33490
20241023,102800,64580222360,20000,20000,20050,19990,49059
20241023,102700,63599019560,20000,20000,20050,19990,101261
20241023,102600,61572885140,20050,20000,20050,19990,183461
20241023,102500,57903536900,20000,20000,20050,20000,94710
20241023,102400,56009212100,20000,20050,20100,20000,125219
20241023,102300,53499290500,20050,20100,20100,20050,14839
20241023,102200,53201653950,20050,20100,20150,20050,30529
20241023,102100,52588130350,20100,20100,20150,20100,42929
20241023,102000,51725203450,20100,20100,20150,20100,24392
20241023,101900,51234886350,20150,20100,20150,20050,38376
20241023,101800,50463725500,20100,20100,20150,20050,107083
20241023,101700,48311480900,20100,20100,20150,20100,15920
20241023,101600,47991454350,20100,20150,20200,20100,92020
20241023,101500,46137435200,20150,20200,20250,20150,27367
20241023,101400,45584925550,20200,20250,20250,20200,5601
20241023,101300,45471771000,20200,20200,20250,20200,7686
20241023,101200,45316459300,20200,20200,20250,20200,26542
20241023,101100,44780256400,20200,20200,20250,20200,21355
20241023,101000,44348146400,20200,20250,20250,20200,12756
20241023,100900,44090424700,20200,20200,20250,20200,11419
20241023,100800,43859493450,20250,20250,20250,20200,4563
20241023,100700,43767251500,20200,20250,20250,20200,3792
20241023,100600,43690514150,20250,20250,20300,20200,9540
20241023,100500,43497372500,20250,20250,20300,20200,18904
20241023,100400,43114623600,20250,20250,20300,20200,26671
20241023,100300,42574466550,20250,20250,20300,20200,11556
20241023,100200,42340408500,20250,20250,20250,20200,12000
20241023,100100,42097543350,20200,20250,20250,20200,8018
20241023,100000,41935459900,20200,20300,20300,20200,11764
20241023,095900,41697231950,20300,20300,20300,20250,10456
20241023,095800,41485408850,20300,20200,20300,20200,56568
20241023,095700,40341755400,20200,20200,20250,20200,56416
20241023,095600,39202022050,20250,20200,20250,20200,8326
20241023,095500,39033718050,20250,20250,20250,20200,14650
20241023,095400,38737559650,20200,20300,20300,20200,59639
20241023,095300,37529936850,20250,20350,20350,20250,15644
20241023,095200,37212768400,20350,20250,20350,20250,31285
20241023,095100,36577719450,20250,20250,20300,20250,5559
20241023,095000,36465065850,20300,20300,20350,20300,15526
20241023,094900,36149876850,20300,20300,20350,20250,37146
20241023,094800,35395767650,20350,20300,20350,20300,10617
20241023,094700,35180180900,20350,20350,20350,20300,8618
20241023,094600,35005194850,20350,20350,20350,20300,12683
20241023,094500,34747514600,20350,20400,20450,20300,52712
20241023,094400,33673169300,20400,20450,20450,20400,4973
20241023,094300,33571711550,20450,20450,20450,20400,5295
20241023,094200,33463656100,20400,20450,20500,20400,9894
20241023,094100,33261384550,20450,20500,20500,20450,5536
20241023,094000,33148066950,20450,20500,20550,20450,19041
20241023,093900,32757727200,20500,20500,20550,20500,7226
20241023,093800,32609374900,20500,20500,20550,20500,4268
20241023,093700,32521835550,20500,20550,20550,20500,18543
20241023,093600,32141631900,20550,20550,20600,20500,7804
20241023,093500,31981289650,20550,20550,20600,20500,27658
20241023,093400,31412942600,20550,20500,20600,20450,55804
20241023,093300,30268895850,20500,20500,20500,20400,8980
20241023,093200,30085279650,20500,20500,20500,20400,18249
20241023,093100,29712097800,20500,20400,20500,20400,23155
20241023,093000,29238963850,20400,20450,20450,20350,9427
20241023,092900,29046639900,20450,20500,20500,20400,19517
20241023,092800,28647493700,20450,20500,20500,20450,5363
20241023,092700,28537751050,20450,20450,20500,20450,7814
20241023,092600,28377911600,20500,20350,20500,20350,45583
20241023,092500,27445121850,20400,20250,20400,20250,21576
20241023,092400,27006754100,20250,20250,20300,20200,124079
20241023,092300,24499059150,20250,20300,20350,20200,59223
20241023,092200,23299115300,20300,20350,20350,20300,52491
20241023,092100,22232547550,20350,20400,20400,20350,10148
20241023,092000,22026008750,20350,20350,20400,20350,15262
20241023,091900,21715299250,20400,20400,20400,20350,12577
20241023,091800,21459314050,20350,20350,20450,20350,12761
20241023,091700,21199420750,20350,20450,20500,20350,42255
20241023,091600,20336202250,20400,20350,20450,20300,61038
20241023,091500,19095417250,20300,20400,20400,20300,35649
20241023,091400,18371129850,20350,20400,20450,20300,66215
20241023,091300,17024196700,20350,20400,20400,20350,93229
20241023,091200,15125747200,20400,20500,20500,20350,60883
20241023,091100,13881133700,20550,20600,20600,20500,10924
20241023,091000,13656714950,20600,20600,20650,20550,13682
20241023,090900,13374661800,20650,20650,20650,20550,33506
20241023,090800,12685025950,20600,20500,20600,20400,80097
20241023,090700,11044826600,20500,20550,20550,20500,21311
20241023,090600,10607672300,20500,20550,20600,20500,35061
20241023,090500,9886762600,20600,20500,20600,20450,40187
20241023,090400,9061389300,20500,20500,20500,20450,28456
20241023,090300,8478612150,20500,20500,20500,20400,33563
20241023,090200,7792269550,20500,20500,20500,20350,111255
20241023,090100,5522399100,20450,20700,20700,20450,74997
20241023,090000,3982599500,20650,20650,20800,20550,183108