stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191800,14715742150,24400,24400,24400,24400,23933
20231027,191700,14715742150,24400,24400,24400,24400,0
20231027,191600,14715742150,24400,24400,24400,24400,0
20231027,191500,14715742150,24400,24400,24400,24400,0
20231027,191400,14715742150,24400,24400,24400,24400,0
20231027,191300,14715742150,24400,24400,24400,24400,0
20231027,191200,14715742150,24400,24400,24400,24400,0
20231027,191100,14715742150,24400,24400,24400,24400,0
20231027,191000,14715742150,24400,24400,24400,24400,0
20231027,190900,14715742150,24400,24400,24400,24400,0
20231027,190800,14715742150,24400,24400,24400,24400,0
20231027,190700,14715742150,24400,24400,24400,24400,0
20231027,190600,14715742150,24400,24400,24400,24400,0
20231027,190500,14715742150,24400,24400,24400,24400,0
20231027,190400,14715742150,24400,24400,24400,24400,0
20231027,190300,14715742150,24400,24400,24400,24400,0
20231027,190200,14715742150,24400,24400,24400,24400,0
20231027,190100,14715742150,24400,24400,24400,24400,0
20231027,190000,14715742150,24400,24400,24400,24400,0
20231027,185900,14715742150,24400,24400,24400,24400,0
20231027,185800,14715742150,24400,24400,24400,24400,0
20231027,185700,14715742150,24400,24400,24400,24400,0
20231027,185600,14715742150,24400,24400,24400,24400,0
20231027,185500,14715742150,24400,24400,24400,24400,0
20231027,185400,14715742150,24400,24400,24400,24400,0
20231027,185300,14715742150,24400,24400,24400,24400,0
20231027,185200,14715742150,24400,24400,24400,24400,0
20231027,185100,14715742150,24400,24400,24400,24400,0
20231027,185000,14715742150,24400,24400,24400,24400,0
20231027,184900,14715742150,24400,24400,24400,24400,0
20231027,184800,14715742150,24400,24400,24400,24400,23933
20231027,184700,14715742150,24400,24400,24400,24400,0
20231027,184600,14715742150,24400,24400,24400,24400,0
20231027,184500,14715742150,24400,24400,24400,24400,0
20231027,184400,14715742150,24400,24400,24400,24400,0
20231027,184300,14715742150,24400,24400,24400,24400,0
20231027,184200,14715742150,24400,24400,24400,24400,0
20231027,184100,14715742150,24400,24400,24400,24400,0
20231027,184000,14715742150,24400,24400,24400,24400,0
20231027,183900,14715742150,24400,24400,24400,24400,0
20231027,183800,14715742150,24400,24400,24400,24400,0
20231027,183700,14715742150,24400,24400,24400,24400,0
20231027,183600,14715742150,24400,24400,24400,24400,0
20231027,183500,14715742150,24400,24400,24400,24400,0
20231027,183400,14715742150,24400,24400,24400,24400,0
20231027,183300,14715742150,24400,24400,24400,24400,0
20231027,183200,14715742150,24400,24400,24400,24400,0
20231027,183100,14715742150,24400,24400,24400,24400,0
20231027,183000,14715742150,24400,24400,24400,24400,0
20231027,182900,14715742150,24400,24400,24400,24400,0
20231027,182800,14715742150,24400,24400,24400,24400,0
20231027,182700,14715742150,24400,24400,24400,24400,0
20231027,182600,14715742150,24400,24400,24400,24400,0
20231027,182500,14715742150,24400,24400,24400,24400,0
20231027,182400,14715742150,24400,24400,24400,24400,0
20231027,182300,14715742150,24400,24400,24400,24400,0
20231027,182200,14715742150,24400,24400,24400,24400,0
20231027,182100,14715742150,24400,24400,24400,24400,0
20231027,182000,14715742150,24400,24400,24400,24400,0
20231027,181900,14715742150,24400,24400,24400,24400,0
20231027,181800,14715742150,24400,24400,24400,24400,23933
20231027,181700,14715742150,24400,24400,24400,24400,0
20231027,181600,14715742150,24400,24400,24400,24400,0
20231027,181500,14715742150,24400,24400,24400,24400,0
20231027,181400,14715742150,24400,24400,24400,24400,0
20231027,181300,14715742150,24400,24400,24400,24400,0
20231027,181200,14715742150,24400,24400,24400,24400,0
20231027,181100,14715742150,24400,24400,24400,24400,0
20231027,181000,14715742150,24400,24400,24400,24400,0
20231027,180900,14715742150,24400,24400,24400,24400,0
20231027,180800,14715742150,24400,24400,24400,24400,0
20231027,180700,14715742150,24400,24400,24400,24400,0
20231027,180600,14715742150,24400,24400,24400,24400,0
20231027,180500,14715742150,24400,24400,24400,24400,0
20231027,180400,14715742150,24400,24400,24400,24400,0
20231027,180300,14715742150,24400,24400,24400,24400,0
20231027,180200,14715742150,24400,24400,24400,24400,0
20231027,180100,14715742150,24400,24400,24400,24400,0
20231027,180000,14715742150,24400,24400,24400,24400,0
20231027,175900,14715742150,24400,24400,24400,24400,0
20231027,175800,14715742150,24400,24400,24400,24400,0
20231027,175700,14715742150,24400,24400,24400,24400,0
20231027,175600,14715742150,24400,24400,24400,24400,0
20231027,175500,14715742150,24400,24400,24400,24400,0
20231027,175400,14715742150,24400,24400,24400,24400,0
20231027,175300,14715742150,24400,24400,24400,24400,0
20231027,175200,14715742150,24400,24400,24400,24400,0
20231027,175100,14715742150,24400,24400,24400,24400,0
20231027,175000,14715742150,24400,24400,24400,24400,0
20231027,174900,14715742150,24400,24400,24400,24400,0
20231027,174800,14715742150,24400,24400,24400,24400,23933
20231027,174700,14715742150,24400,24400,24400,24400,0
20231027,174600,14715742150,24400,24400,24400,24400,0
20231027,174500,14715742150,24400,24400,24400,24400,0
20231027,174400,14715742150,24400,24400,24400,24400,0
20231027,174300,14715742150,24400,24400,24400,24400,0
20231027,174200,14715742150,24400,24400,24400,24400,0
20231027,174100,14715742150,24400,24400,24400,24400,0
20231027,174000,14715742150,24400,24400,24400,24400,0
20231027,173900,14715742150,24400,24400,24400,24400,0
20231027,173800,14715742150,24400,24400,24400,24400,0
20231027,173700,14715742150,24400,24400,24400,24400,0
20231027,173600,14715742150,24400,24400,24400,24400,0
20231027,173500,14715742150,24400,24400,24400,24400,0
20231027,173400,14715742150,24400,24400,24400,24400,0
20231027,173300,14715742150,24400,24400,24400,24400,0
20231027,173200,14715742150,24400,24400,24400,24400,0
20231027,173100,14715742150,24400,24400,24400,24400,0
20231027,173000,14715742150,24400,24400,24400,24400,0
20231027,172900,14715742150,24400,24400,24400,24400,0
20231027,172800,14715742150,24400,24400,24400,24400,0
20231027,172700,14715742150,24400,24400,24400,24400,0
20231027,172600,14715742150,24400,24400,24400,24400,0
20231027,172500,14715742150,24400,24400,24400,24400,0
20231027,172400,14715742150,24400,24400,24400,24400,0
20231027,172300,14715742150,24400,24400,24400,24400,0
20231027,172200,14715742150,24400,24400,24400,24400,0
20231027,172100,14715742150,24400,24400,24400,24400,0
20231027,172000,14715742150,24400,24400,24400,24400,0
20231027,171900,14715742150,24400,24400,24400,24400,0
20231027,171800,14715742150,24400,24400,24400,24400,23933
20231027,171700,14715742150,24400,24400,24400,24400,0
20231027,171600,14715742150,24400,24400,24400,24400,0
20231027,171500,14715742150,24400,24400,24400,24400,0
20231027,171400,14715742150,24400,24400,24400,24400,0
20231027,171300,14715742150,24400,24400,24400,24400,0
20231027,171200,14715742150,24400,24400,24400,24400,0
20231027,171100,14715742150,24400,24400,24400,24400,0
20231027,171000,14715742150,24400,24400,24400,24400,0
20231027,170900,14715742150,24400,24400,24400,24400,0
20231027,170800,14715742150,24400,24400,24400,24400,0
20231027,170700,14715742150,24400,24400,24400,24400,0
20231027,170600,14715742150,24400,24400,24400,24400,0
20231027,170500,14715742150,24400,24400,24400,24400,0
20231027,170400,14715742150,24400,24400,24400,24400,0
20231027,170300,14715742150,24400,24400,24400,24400,0
20231027,170200,14715742150,24400,24400,24400,24400,0
20231027,170100,14715742150,24400,24400,24400,24400,0
20231027,170000,14715742150,24400,24400,24400,24400,0
20231027,165900,14715742150,24400,24400,24400,24400,0
20231027,165800,14715742150,24400,24400,24400,24400,0
20231027,165700,14715742150,24400,24400,24400,24400,0
20231027,165600,14715742150,24400,24400,24400,24400,0
20231027,165500,14715742150,24400,24400,24400,24400,0
20231027,165400,14715742150,24400,24400,24400,24400,0
20231027,165300,14715742150,24400,24400,24400,24400,0
20231027,165200,14715742150,24400,24400,24400,24400,0
20231027,165100,14715742150,24400,24400,24400,24400,0
20231027,165000,14715742150,24400,24400,24400,24400,0
20231027,164900,14715742150,24400,24400,24400,24400,0
20231027,164800,14715742150,24400,24400,24400,24400,23933
20231027,164700,14715742150,24400,24400,24400,24400,0
20231027,164600,14715742150,24400,24400,24400,24400,0
20231027,164500,14715742150,24400,24400,24400,24400,0
20231027,164400,14715742150,24400,24400,24400,24400,0
20231027,164300,14715742150,24400,24400,24400,24400,0
20231027,164200,14715742150,24400,24400,24400,24400,0
20231027,164100,14715742150,24400,24400,24400,24400,0
20231027,164000,14715742150,24400,24400,24400,24400,0
20231027,163900,14715742150,24400,24400,24400,24400,0
20231027,163800,14715742150,24400,24400,24400,24400,0
20231027,163700,14715742150,24400,24400,24400,24400,0
20231027,163600,14715742150,24400,24400,24400,24400,0
20231027,163500,14715742150,24400,24400,24400,24400,0
20231027,163400,14715742150,24400,24400,24400,24400,0
20231027,163300,14715742150,24400,24400,24400,24400,0
20231027,163200,14715742150,24400,24400,24400,24400,0
20231027,163100,14715742150,24400,24400,24400,24400,0
20231027,163000,14715742150,24400,24400,24400,24400,0
20231027,162900,14715742150,24400,24400,24400,24400,0
20231027,162800,14715742150,24400,24400,24400,24400,0
20231027,162700,14715742150,24400,24400,24400,24400,0
20231027,162600,14715742150,24400,24400,24400,24400,0
20231027,162500,14715742150,24400,24400,24400,24400,0
20231027,162400,14715742150,24400,24400,24400,24400,0
20231027,162300,14715742150,24400,24400,24400,24400,0
20231027,162200,14715742150,24400,24400,24400,24400,0
20231027,162100,14715742150,24400,24400,24400,24400,0
20231027,162000,14715742150,24400,24400,24400,24400,0
20231027,161900,14715742150,24400,24400,24400,24400,0
20231027,161800,14715742150,24400,24400,24400,24400,23933
20231027,161700,14715742150,24400,24400,24400,24400,0
20231027,161600,14715742150,24400,24400,24400,24400,0
20231027,161500,14715742150,24400,24400,24400,24400,0
20231027,161400,14715742150,24400,24400,24400,24400,0
20231027,161300,14715742150,24400,24400,24400,24400,0
20231027,161200,14715742150,24400,24400,24400,24400,0
20231027,161100,14715742150,24400,24400,24400,24400,0
20231027,161000,14715742150,24400,24400,24400,24400,0
20231027,160900,14715742150,24400,24400,24400,24400,0
20231027,160800,14715742150,24400,24400,24400,24400,0
20231027,160700,14715742150,24400,24400,24400,24400,0
20231027,160600,14715742150,24400,24400,24400,24400,0
20231027,160500,14715742150,24400,24400,24400,24400,0
20231027,160400,14715742150,24400,24400,24400,24400,0
20231027,160300,14715742150,24400,24400,24400,24400,0
20231027,160200,14715742150,24400,24400,24400,24400,0
20231027,160100,14715742150,24400,24400,24400,24400,0
20231027,160000,14715742150,24400,24400,24400,24400,0
20231027,155900,14715742150,24400,24400,24400,24400,0
20231027,155800,14715742150,24400,24400,24400,24400,0
20231027,155700,14715742150,24400,24400,24400,24400,0
20231027,155600,14715742150,24400,24400,24400,24400,0
20231027,155500,14715742150,24400,24400,24400,24400,0
20231027,155400,14715742150,24400,24400,24400,24400,0
20231027,155300,14715742150,24400,24400,24400,24400,0
20231027,155200,14715742150,24400,24400,24400,24400,0
20231027,155100,14715742150,24400,24400,24400,24400,0
20231027,155000,14715742150,24400,24400,24400,24400,0
20231027,154900,14715742150,24400,24400,24400,24400,0
20231027,154800,14715742150,24400,24400,24400,24400,23933
20231027,154700,14715742150,24400,24400,24400,24400,0
20231027,154600,14715742150,24400,24400,24400,24400,0
20231027,154500,14715742150,24400,24400,24400,24400,0
20231027,154400,14715742150,24400,24400,24400,24400,0
20231027,154300,14715742150,24400,24400,24400,24400,0
20231027,154200,14715742150,24400,24400,24400,24400,0
20231027,154100,14715742150,24400,24400,24400,24400,0
20231027,154000,14715742150,24400,24400,24400,24400,0
20231027,153900,14715742150,24400,24400,24400,24400,0
20231027,153800,14715742150,24400,24400,24400,24400,0
20231027,153700,14715742150,24400,24400,24400,24400,0
20231027,153600,14715742150,24400,24400,24400,24400,0
20231027,153500,14715742150,24400,24400,24400,24400,0
20231027,153400,14715742150,24400,24400,24400,24400,0
20231027,153300,14715742150,24400,24400,24400,24400,0
20231027,153200,14715742150,24400,24400,24400,24400,0
20231027,153100,14715742150,24400,24400,24400,24400,0
20231027,153000,14715742150,24400,24400,24400,24400,23933
20231027,152900,14131776950,24350,24350,24350,24350,0
20231027,152800,14131776950,24350,24350,24350,24350,0
20231027,152700,14131776950,24350,24350,24350,24350,0
20231027,152600,14131776950,24350,24350,24350,24350,0
20231027,152500,14131776950,24350,24350,24350,24350,0
20231027,152400,14131776950,24350,24350,24350,24350,0
20231027,152300,14131776950,24350,24350,24350,24350,0
20231027,152200,14131776950,24350,24350,24350,24350,0
20231027,152100,14131776950,24350,24350,24350,24350,0
20231027,152000,14131776950,24350,24350,24350,24350,0
20231027,151900,14131776950,24350,24300,24350,24300,952
20231027,151800,14108597350,24350,24350,24350,24300,1267
20231027,151700,14077750150,24350,24350,24400,24350,923
20231027,151600,14055266250,24350,24350,24400,24350,690
20231027,151500,14038455300,24350,24350,24400,24350,2227
20231027,151400,13984212850,24350,24350,24400,24350,482
20231027,151300,13972459900,24350,24350,24400,24350,2463
20231027,151200,13912466850,24400,24350,24400,24350,791
20231027,151100,13893179950,24350,24400,24400,24350,1749
20231027,151000,13850569400,24400,24400,24400,24350,103
20231027,150900,13848060150,24400,24350,24400,24350,650
20231027,150800,13832210500,24350,24350,24400,24300,3565
20231027,150700,13745432500,24350,24400,24400,24300,2256
20231027,150600,13690576450,24400,24300,24400,24300,891
20231027,150500,13668864800,24300,24450,24450,24300,4024
20231027,150400,13570880500,24450,24400,24450,24350,2822
20231027,150300,13502018800,24400,24400,24400,24350,177
20231027,150200,13497701650,24400,24350,24400,24350,429
20231027,150100,13487242200,24300,24350,24350,24300,2316
20231027,150000,13430853950,24350,24350,24350,24300,637
20231027,145900,13415358950,24350,24350,24350,24300,1418
20231027,145800,13380895450,24300,24350,24350,24300,1112
20231027,145700,13353870800,24350,24300,24350,24300,305
20231027,145600,13346445450,24350,24350,24350,24300,4357
20231027,145500,13240556950,24300,24300,24350,24300,735
20231027,145400,13222685350,24350,24300,24350,24300,309
20231027,145300,13215163300,24350,24300,24350,24300,293
20231027,145200,13208029300,24350,24350,24350,24300,228
20231027,145100,13202478850,24350,24300,24350,24250,7590
20231027,145000,13018096250,24250,24300,24350,24250,2149
20231027,144900,12965870000,24300,24300,24300,24300,1217
20231027,144800,12936296900,24350,24300,24350,24300,812
20231027,144700,12916549750,24300,24300,24350,24300,1245
20231027,144600,12886290700,24300,24300,24350,24300,1045
20231027,144500,12860881850,24350,24300,24350,24300,281
20231027,144400,12854047900,24300,24350,24350,24300,2421
20231027,144300,12795205100,24300,24300,24350,24300,846
20231027,144200,12774647250,24350,24350,24350,24300,1079
20231027,144100,12748391900,24300,24350,24350,24300,3061
20231027,144000,12673968550,24350,24400,24400,24300,1255
20231027,143900,12643411550,24400,24350,24400,24350,963
20231027,143800,12619939400,24350,24350,24400,24300,1982
20231027,143700,12571680100,24350,24250,24350,24250,938
20231027,143600,12548887950,24250,24300,24300,24250,718
20231027,143500,12531458250,24250,24300,24350,24250,1314
20231027,143400,12499544700,24300,24350,24350,24250,1372
20231027,143300,12466206700,24350,24300,24350,24300,1031
20231027,143200,12441152750,24350,24350,24350,24300,1038
20231027,143100,12415913300,24350,24300,24350,24300,185
20231027,143000,12411412100,24300,24250,24350,24250,437
20231027,142900,12400790350,24300,24300,24350,24250,1312
20231027,142800,12368909900,24300,24300,24350,24300,2216
20231027,142700,12315039300,24350,24300,24350,24300,603
20231027,142600,12300385000,24300,24300,24350,24300,646
20231027,142500,12284681550,24300,24250,24350,24250,4110
20231027,142400,12184817600,24250,24300,24350,24250,3250
20231027,142300,12105842750,24350,24350,24350,24300,2621
20231027,142200,12042023300,24350,24400,24400,24350,1258
20231027,142100,12011384850,24400,24350,24400,24350,304
20231027,142000,12003974450,24400,24350,24400,24350,192
20231027,141900,11999292100,24350,24350,24400,24350,361
20231027,141800,11990485450,24350,24300,24400,24300,177
20231027,141700,11986175700,24300,24350,24400,24300,2017
20231027,141600,11937069350,24400,24350,24400,24350,1263
20231027,141500,11906303050,24400,24350,24400,24350,965
20231027,141400,11882795400,24450,24450,24450,24400,2625
20231027,141300,11818732800,24400,24400,24450,24400,795
20231027,141200,11799328550,24400,24450,24450,24400,429
20231027,141100,11788847050,24450,24400,24450,24400,165
20231027,141000,11784814050,24450,24450,24450,24400,411
20231027,140900,11774767350,24450,24450,24450,24450,3
20231027,140800,11774694000,24450,24450,24500,24450,2091
20231027,140700,11723563250,24450,24500,24500,24450,711
20231027,140600,11706163950,24450,24500,24500,24450,531
20231027,140500,11693180700,24500,24500,24500,24450,1324
20231027,140400,11660776700,24550,24500,24550,24500,1128
20231027,140300,11633119950,24500,24500,24550,24500,459
20231027,140200,11621858000,24550,24500,24550,24500,1033
20231027,140100,11596536900,24550,24550,24550,24500,263
20231027,140000,11590080750,24550,24500,24550,24500,2428
20231027,135900,11530585450,24500,24500,24550,24500,292
20231027,135800,11523423250,24500,24500,24550,24500,363
20231027,135700,11514515500,24500,24500,24550,24500,745
20231027,135600,11496260650,24500,24450,24500,24450,714
20231027,135500,11478778600,24450,24450,24500,24450,987
20231027,135400,11454602450,24500,24500,24500,24450,352
20231027,135300,11445982300,24450,24500,24500,24450,333
20231027,135200,11437825950,24500,24450,24500,24450,726
20231027,135100,11420062150,24450,24450,24500,24450,992
20231027,135000,11395777000,24500,24450,24500,24450,177
20231027,134900,11391442350,24450,24500,24500,24450,2065
20231027,134800,11340855950,24500,24500,24500,24450,570
20231027,134700,11326896100,24450,24500,24500,24450,465
20231027,134600,11315511850,24450,24450,24500,24450,781
20231027,134500,11296406650,24450,24500,24500,24450,534
20231027,134400,11283325800,24500,24450,24500,24450,269
20231027,134300,11276741050,24500,24450,24500,24450,251
20231027,134200,11270593650,24500,24500,24500,24450,1324
20231027,134100,11238175950,24450,24500,24500,24450,138
20231027,134000,11234795000,24450,24500,24500,24450,809
20231027,133900,11214978550,24450,24500,24500,24450,791
20231027,133800,11195627050,24450,24400,24500,24400,1123
20231027,133700,11168167100,24400,24450,24450,24400,1707
20231027,133600,11126441950,24400,24450,24450,24400,373
20231027,133500,11117327150,24450,24450,24450,24400,578
20231027,133400,11103197250,24450,24400,24450,24400,498
20231027,133300,11091032250,24400,24350,24450,24350,1890
20231027,133200,11044919850,24350,24350,24400,24350,815
20231027,133100,11025067200,24400,24350,24400,24350,1298
20231027,133000,10993446750,24350,24300,24350,24300,371
20231027,132900,10984416700,24300,24350,24350,24300,1167
20231027,132800,10956008850,24350,24350,24400,24350,1113
20231027,132700,10928891450,24400,24400,24400,24350,1060
20231027,132600,10903061200,24400,24350,24400,24350,489
20231027,132500,10891146650,24350,24350,24350,24250,508
20231027,132400,10878788050,24350,24300,24350,24250,1258
20231027,132300,10848206850,24250,24250,24300,24250,1112
20231027,132200,10821240650,24300,24250,24300,24250,1424
20231027,132100,10786691850,24250,24300,24300,24250,286
20231027,132000,10779748950,24300,24250,24300,24200,814
20231027,131900,10760021150,24250,24250,24250,24200,371
20231027,131800,10751031950,24200,24200,24250,24200,1691
20231027,131700,10710029050,24250,24250,24250,24200,763
20231027,131600,10691534850,24250,24250,24250,24200,337
20231027,131500,10683369750,24250,24200,24250,24200,1155
20231027,131400,10655363300,24250,24250,24250,24200,905
20231027,131300,10633419300,24250,24300,24300,24250,1994
20231027,131200,10585056350,24300,24300,24300,24250,580
20231027,131100,10570971550,24250,24300,24300,24250,457
20231027,131000,10559869100,24300,24250,24300,24250,335
20231027,130900,10551735300,24250,24250,24300,24250,305
20231027,130800,10544330800,24300,24200,24300,24200,1127
20231027,130700,10516995050,24250,24250,24250,24250,1780
20231027,130600,10473830050,24300,24300,24300,24250,440
20231027,130500,10463143700,24300,24300,24350,24300,1282
20231027,130400,10431978600,24300,24350,24350,24300,493
20231027,130300,10419992100,24350,24300,24350,24300,291
20231027,130200,10412915050,24300,24300,24300,24250,255
20231027,130100,10406722900,24300,24250,24300,24200,1246
20231027,130000,10376511650,24200,24250,24250,24200,377
20231027,125900,10367379750,24200,24200,24250,24150,4572
20231027,125800,10256723500,24200,24250,24250,24200,1916
20231027,125700,10210348350,24250,24250,24250,24200,2083
20231027,125600,10159838400,24250,24300,24300,24250,600
20231027,125500,10145275650,24300,24300,24300,24250,294
20231027,125400,10138138300,24250,24250,24300,24250,1428
20231027,125300,10103503250,24250,24300,24300,24250,1676
20231027,125200,10062854150,24250,24300,24300,24250,1911
20231027,125100,10016499550,24250,24300,24300,24250,490
20231027,125000,10004610650,24250,24350,24350,24250,4240
20231027,124900,9901528000,24300,24350,24350,24300,189
20231027,124800,9896928200,24350,24300,24350,24300,687
20231027,124700,9880204050,24350,24300,24350,24300,2182
20231027,124600,9827140650,24350,24350,24350,24300,414
20231027,124500,9817065200,24350,24350,24350,24300,575
20231027,124400,9803072450,24300,24350,24350,24300,279
20231027,124300,9796284500,24350,24300,24350,24300,542
20231027,124200,9783094300,24350,24300,24350,24300,506
20231027,124100,9770792900,24300,24300,24350,24300,983
20231027,124000,9746879000,24300,24300,24350,24300,1684
20231027,123900,9705957250,24350,24350,24350,24300,552
20231027,123800,9692519900,24350,24300,24350,24300,274
20231027,123700,9685855350,24300,24350,24350,24300,1176
20231027,123600,9657276400,24350,24350,24350,24300,377
20231027,123500,9648100650,24300,24350,24350,24300,197
20231027,123400,9643307050,24350,24350,24350,24300,594
20231027,123300,9628854300,24350,24300,24350,24300,371
20231027,123200,9619822950,24300,24350,24400,24300,5174
20231027,123100,9493850250,24400,24400,24400,24350,273
20231027,123000,9487196600,24400,24450,24450,24350,2823
20231027,122900,9418309450,24400,24400,24500,24400,1784
20231027,122800,9374698550,24400,24450,24450,24400,974
20231027,122700,9350891000,24400,24400,24400,24350,638
20231027,122600,9335326000,24400,24400,24400,24350,755
20231027,122500,9316907850,24400,24400,24400,24350,1071
20231027,122400,9290801300,24350,24350,24400,24350,1088
20231027,122300,9264308450,24350,24350,24400,24350,386
20231027,122200,9254895650,24350,24400,24400,24350,705
20231027,122100,9237702850,24400,24400,24400,24350,332
20231027,122000,9229611100,24400,24350,24400,24350,374
20231027,121900,9220489300,24400,24350,24400,24350,386
20231027,121800,9211077350,24400,24450,24450,24350,1329
20231027,121700,9178638150,24500,24450,24500,24450,698
20231027,121600,9161554400,24500,24450,24500,24400,394
20231027,121500,9151923600,24400,24400,24450,24400,818
20231027,121400,9131939400,24400,24400,24450,24400,800
20231027,121300,9112407000,24400,24400,24450,24400,1666
20231027,121200,9071747900,24450,24450,24450,24400,727
20231027,121100,9054003350,24450,24450,24450,24400,2295
20231027,121000,8997891900,24450,24500,24500,24450,1785
20231027,120900,8954239150,24500,24600,24600,24450,6357
20231027,120800,8798261300,24600,24600,24600,24550,563
20231027,120700,8784421700,24600,24600,24650,24550,1252
20231027,120600,8753643750,24600,24600,24650,24600,643
20231027,120500,8737825850,24600,24600,24650,24600,212
20231027,120400,8732605050,24550,24600,24650,24550,1362
20231027,120300,8699090000,24600,24600,24650,24600,430
20231027,120200,8688508150,24600,24600,24650,24600,603
20231027,120100,8673651200,24650,24550,24650,24550,198
20231027,120000,8668782500,24600,24600,24650,24550,1667
20231027,115900,8627739800,24600,24550,24650,24550,1496
20231027,115800,8590930400,24600,24600,24600,24550,370
20231027,115700,8581832250,24550,24600,24600,24550,429
20231027,115600,8571289300,24550,24600,24650,24550,1228
20231027,115500,8541082700,24600,24600,24650,24600,638
20231027,115400,8525373950,24600,24650,24650,24600,939
20231027,115300,8502273350,24650,24600,24650,24600,389
20231027,115200,8492688200,24600,24600,24650,24600,416
20231027,115100,8482448950,24600,24600,24650,24550,635
20231027,115000,8466830400,24550,24600,24600,24550,424
20231027,114900,8456404400,24600,24600,24600,24550,981
20231027,114800,8432286050,24550,24600,24600,24550,417
20231027,114700,8422033100,24600,24600,24600,24550,745
20231027,114600,8403706800,24600,24600,24650,24550,2335
20231027,114500,8346259300,24600,24700,24700,24600,776
20231027,114400,8327129700,24650,24700,24700,24650,575
20231027,114300,8312938200,24650,24600,24700,24600,229
20231027,114200,8307295450,24650,24600,24650,24600,796
20231027,114100,8287685100,24650,24550,24650,24550,2037
20231027,114000,8237565200,24550,24600,24600,24550,651
20231027,113900,8221565800,24550,24600,24600,24550,154
20231027,113800,8217779500,24600,24600,24600,24550,1743
20231027,113700,8174910850,24650,24600,24650,24600,561
20231027,113600,8161087800,24650,24650,24700,24600,1279
20231027,113500,8129548050,24650,24700,24700,24600,1946
20231027,113400,8081562700,24700,24750,24750,24650,866
20231027,113300,8060173050,24700,24700,24700,24650,1642
20231027,113200,8019618550,24650,24700,24700,24650,512
20231027,113100,8006974150,24650,24650,24700,24650,2224
20231027,113000,7952133850,24600,24650,24650,24600,557
20231027,112900,7938409800,24600,24650,24650,24600,502
20231027,112800,7926043550,24600,24650,24650,24600,648
20231027,112700,7910079350,24650,24650,24650,24650,433
20231027,112600,7899405900,24600,24650,24650,24600,551
20231027,112500,7885828500,24650,24650,24650,24600,525
20231027,112400,7872901050,24600,24600,24650,24600,661
20231027,112300,7856618650,24600,24650,24650,24550,2101
20231027,112200,7804929100,24600,24550,24650,24550,1939
20231027,112100,7757195300,24650,24600,24650,24550,1206
20231027,112000,7727532950,24550,24550,24600,24550,1579
20231027,111900,7688743300,24550,24500,24550,24500,642
20231027,111800,7672984900,24500,24550,24550,24500,542
20231027,111700,7659690750,24550,24500,24550,24450,1456
20231027,111600,7624025300,24500,24450,24500,24450,767
20231027,111500,7605255100,24500,24500,24500,24450,396
20231027,111400,7595555450,24450,24500,24500,24450,199
20231027,111300,7590689800,24500,24500,24500,24500,172
20231027,111200,7586475800,24500,24450,24500,24450,722
20231027,111100,7568799350,24450,24500,24500,24450,738
20231027,111000,7550746950,24450,24450,24500,24450,563
20231027,110900,7536957950,24450,24450,24450,24400,1828
20231027,110800,7492288900,24450,24400,24450,24400,1371
20231027,110700,7458777400,24400,24400,24400,24350,865
20231027,110600,7437673550,24350,24400,24400,24350,480
20231027,110500,7425979100,24400,24350,24400,24350,500
20231027,110400,7413784700,24350,24350,24400,24350,345
20231027,110300,7405382900,24350,24300,24350,24300,1289
20231027,110200,7374030050,24250,24300,24300,24250,1067
20231027,110100,7348136050,24250,24250,24300,24250,910
20231027,110000,7326053750,24250,24350,24400,24250,5665
20231027,105900,7188293900,24350,24350,24400,24350,1979
20231027,105800,7140049750,24350,24400,24400,24350,74
20231027,105700,7138247750,24400,24400,24400,24350,2518
20231027,105600,7076815750,24400,24450,24450,24400,349
20231027,105500,7068287650,24450,24400,24450,24400,374
20231027,105400,7059153100,24450,24450,24450,24400,396
20231027,105300,7049473800,24400,24500,24500,24400,237
20231027,105200,7043678700,24400,24450,24450,24400,2137
20231027,105100,6991439650,24450,24350,24450,24350,1176
20231027,105000,6962761600,24350,24350,24400,24350,1536
20231027,104900,6925327550,24400,24450,24450,24350,2367
20231027,104800,6867551700,24450,24450,24500,24400,4906
20231027,104700,6747628100,24500,24500,24500,24450,3222
20231027,104600,6668716050,24500,24450,24500,24450,430
20231027,104500,6658184750,24500,24400,24500,24350,4067
20231027,104400,6558905300,24400,24300,24400,24300,614
20231027,104300,6543955350,24300,24400,24400,24300,908
20231027,104200,6521845500,24400,24400,24400,24350,1940
20231027,104100,6474531500,24400,24350,24400,24350,1958
20231027,104000,6426801700,24350,24300,24350,24250,964
20231027,103900,6403365250,24300,24200,24300,24150,2706
20231027,103800,6337840050,24200,24150,24200,24150,781
20231027,103700,6318964150,24200,24150,24200,24150,1013
20231027,103600,6294486150,24150,24200,24200,24150,826
20231027,103500,6274520150,24200,24200,24200,24150,1387
20231027,103400,6240957850,24200,24150,24200,24150,1321
20231027,103300,6208994550,24200,24200,24200,24150,5487
20231027,103200,6076358650,24200,24250,24250,24150,9919
20231027,103100,5836417050,24250,24200,24250,24200,3823
20231027,103000,5743826300,24250,24450,24450,24200,15827
20231027,102900,5358601500,24400,24450,24450,24400,1003
20231027,102800,5334102800,24400,24500,24500,24400,3064
20231027,102700,5259182850,24500,24500,24550,24500,580
20231027,102600,5244972300,24500,24450,24500,24450,2883
20231027,102500,5174422650,24450,24450,24450,24400,1124
20231027,102400,5146977000,24450,24400,24450,24350,5175
20231027,102300,5020701600,24400,24400,24400,24350,893
20231027,102200,4998916700,24400,24450,24450,24350,2806
20231027,102100,4930486850,24400,24400,24450,24400,1501
20231027,102000,4893862250,24450,24400,24450,24400,830
20231027,101900,4873585050,24400,24400,24450,24400,646
20231027,101800,4857819600,24400,24400,24450,24400,1672
20231027,101700,4816981100,24400,24450,24500,24400,2640
20231027,101600,4752470100,24500,24450,24500,24450,632
20231027,101500,4737014600,24500,24500,24500,24450,423
20231027,101400,4726656150,24450,24550,24550,24450,3333
20231027,101300,4645051500,24550,24500,24550,24500,2191
20231027,101200,4591341200,24500,24550,24550,24500,1407
20231027,101100,4556852200,24500,24550,24600,24500,1236
20231027,101000,4526515200,24550,24550,24550,24500,1300
20231027,100900,4494606750,24600,24650,24700,24550,3731
20231027,100800,4402763800,24650,24600,24650,24600,597
20231027,100700,4388057300,24600,24600,24600,24600,227
20231027,100600,4382473100,24600,24700,24700,24600,2485
20231027,100500,4321166750,24650,24750,24750,24650,1482
20231027,100400,4284559600,24750,24700,24750,24700,130
20231027,100300,4281347400,24700,24700,24750,24700,1134
20231027,100200,4253287350,24750,24700,24750,24700,651
20231027,100100,4237202700,24700,24700,24750,24700,387
20231027,100000,4227643750,24700,24650,24700,24600,1174
20231027,095900,4198702100,24600,24650,24700,24600,2525
20231027,095800,4136441150,24700,24650,24700,24650,380
20231027,095700,4127070350,24650,24650,24650,24650,145
20231027,095600,4123496100,24650,24800,24800,24650,2383
20231027,095500,4064530150,24800,24800,24850,24750,335
20231027,095400,4056222200,24800,24800,24800,24800,206
20231027,095300,4051113400,24800,24800,24850,24800,945
20231027,095200,4027677350,24800,24800,24850,24800,876
20231027,095100,4005949950,24850,24850,24900,24850,2642
20231027,095000,3940285650,24850,24800,24850,24800,136
20231027,094900,3936908150,24850,24750,24850,24750,1308
20231027,094800,3904466950,24800,24800,24800,24750,558
20231027,094700,3890633250,24800,24850,24850,24750,5339
20231027,094600,3758202400,24850,24800,24850,24800,961
20231027,094500,3734343200,24800,24700,24800,24700,2459
20231027,094400,3673500650,24700,24700,24700,24650,140
20231027,094300,3670044150,24650,24650,24700,24600,268
20231027,094200,3663430500,24600,24600,24700,24550,3290
20231027,094100,3582286600,24600,24600,24650,24600,510
20231027,094000,3569740550,24600,24550,24600,24500,1318
20231027,093900,3537386850,24550,24550,24550,24500,756
20231027,093800,3518827800,24550,24650,24650,24550,836
20231027,093700,3498274250,24650,24650,24650,24600,1014
20231027,093600,3473326750,24650,24700,24700,24650,2606
20231027,093500,3409010200,24700,24750,24750,24700,1163
20231027,093400,3380280800,24700,24800,24800,24650,2370
20231027,093300,3321679000,24800,24850,24850,24750,580
20231027,093200,3307302250,24800,24750,24850,24750,1697
20231027,093100,3265255350,24750,24700,24750,24700,802
20231027,093000,3245437950,24700,24550,24700,24550,1386
20231027,092900,3211254200,24550,24350,24600,24350,2404
20231027,092800,3152342550,24450,24600,24600,24250,8403
20231027,092700,2947074650,24600,24650,24650,24550,5679
20231027,092600,2807492350,24650,24600,24650,24600,1009
20231027,092500,2782627600,24600,24650,24650,24600,762
20231027,092400,2763860550,24600,24550,24600,24550,3191
20231027,092300,2685402550,24550,24700,24700,24550,10810
20231027,092200,2418898850,24700,24600,24700,24600,2781
20231027,092100,2350308450,24600,24600,24650,24600,604
20231027,092000,2335447550,24600,24700,24700,24600,5373
20231027,091900,2202991150,24750,24750,24750,24700,1200
20231027,091800,2173342650,24750,24900,24900,24750,4195
20231027,091700,2069261400,24900,24850,24950,24850,4242
20231027,091600,1963668800,24850,24850,24900,24800,4828
20231027,091500,1843527450,24850,24850,24900,24850,1401
20231027,091400,1808710850,24850,24850,24900,24800,2991
20231027,091300,1734384900,24850,24850,24850,24800,2395
20231027,091200,1674875100,24800,24800,24900,24800,2523
20231027,091100,1612203300,24850,25000,25000,24850,2154
20231027,091000,1558538700,25000,25050,25050,24950,1389
20231027,090900,1523801400,25000,25050,25050,25000,2836
20231027,090800,1452866700,25050,25250,25300,25000,4463
20231027,090700,1340659650,25300,25300,25300,25150,5546
20231027,090600,1200614800,25300,25150,25300,25100,5477
20231027,090500,1062429100,25150,25250,25250,25150,5860
20231027,090400,914778300,25200,25050,25250,25050,8141
20231027,090300,710138000,25100,25150,25150,24950,5542
20231027,090200,571467200,25150,25200,25200,25000,4365
20231027,090100,461991400,25200,25100,25200,25000,8717
20231027,090000,243538350,25100,24950,25250,24950,9655