stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210200,10372463000,24400,24400,24400,24400,3517
20241007,210100,10372463000,24400,24400,24400,24400,0
20241007,210000,10372463000,24400,24400,24400,24400,0
20241007,205900,10372463000,24400,24400,24400,24400,0
20241007,205800,10372463000,24400,24400,24400,24400,0
20241007,205700,10372463000,24400,24400,24400,24400,0
20241007,205600,10372463000,24400,24400,24400,24400,0
20241007,205500,10372463000,24400,24400,24400,24400,0
20241007,205400,10372463000,24400,24400,24400,24400,0
20241007,205300,10372463000,24400,24400,24400,24400,0
20241007,205200,10372463000,24400,24400,24400,24400,0
20241007,205100,10372463000,24400,24400,24400,24400,0
20241007,205000,10372463000,24400,24400,24400,24400,0
20241007,204900,10372463000,24400,24400,24400,24400,0
20241007,204800,10372463000,24400,24400,24400,24400,0
20241007,204700,10372463000,24400,24400,24400,24400,0
20241007,204600,10372463000,24400,24400,24400,24400,0
20241007,204500,10372463000,24400,24400,24400,24400,0
20241007,204400,10372463000,24400,24400,24400,24400,0
20241007,204300,10372463000,24400,24400,24400,24400,0
20241007,204200,10372463000,24400,24400,24400,24400,0
20241007,204100,10372463000,24400,24400,24400,24400,0
20241007,204000,10372463000,24400,24400,24400,24400,0
20241007,203900,10372463000,24400,24400,24400,24400,0
20241007,203800,10372463000,24400,24400,24400,24400,0
20241007,203700,10372463000,24400,24400,24400,24400,0
20241007,203600,10372463000,24400,24400,24400,24400,0
20241007,203500,10372463000,24400,24400,24400,24400,0
20241007,203400,10372463000,24400,24400,24400,24400,0
20241007,203300,10372463000,24400,24400,24400,24400,0
20241007,203200,10372463000,24400,24400,24400,24400,3517
20241007,203100,10372463000,24400,24400,24400,24400,0
20241007,203000,10372463000,24400,24400,24400,24400,0
20241007,202900,10372463000,24400,24400,24400,24400,0
20241007,202800,10372463000,24400,24400,24400,24400,0
20241007,202700,10372463000,24400,24400,24400,24400,0
20241007,202600,10372463000,24400,24400,24400,24400,0
20241007,202500,10372463000,24400,24400,24400,24400,0
20241007,202400,10372463000,24400,24400,24400,24400,0
20241007,202300,10372463000,24400,24400,24400,24400,0
20241007,202200,10372463000,24400,24400,24400,24400,0
20241007,202100,10372463000,24400,24400,24400,24400,0
20241007,202000,10372463000,24400,24400,24400,24400,0
20241007,201900,10372463000,24400,24400,24400,24400,0
20241007,201800,10372463000,24400,24400,24400,24400,0
20241007,201700,10372463000,24400,24400,24400,24400,0
20241007,201600,10372463000,24400,24400,24400,24400,0
20241007,201500,10372463000,24400,24400,24400,24400,0
20241007,201400,10372463000,24400,24400,24400,24400,0
20241007,201300,10372463000,24400,24400,24400,24400,0
20241007,201200,10372463000,24400,24400,24400,24400,0
20241007,201100,10372463000,24400,24400,24400,24400,0
20241007,201000,10372463000,24400,24400,24400,24400,0
20241007,200900,10372463000,24400,24400,24400,24400,0
20241007,200800,10372463000,24400,24400,24400,24400,0
20241007,200700,10372463000,24400,24400,24400,24400,0
20241007,200600,10372463000,24400,24400,24400,24400,0
20241007,200500,10372463000,24400,24400,24400,24400,0
20241007,200400,10372463000,24400,24400,24400,24400,0
20241007,200300,10372463000,24400,24400,24400,24400,0
20241007,200200,10372463000,24400,24400,24400,24400,3517
20241007,200100,10372463000,24400,24400,24400,24400,0
20241007,200000,10372463000,24400,24400,24400,24400,0
20241007,195900,10372463000,24400,24400,24400,24400,0
20241007,195800,10372463000,24400,24400,24400,24400,0
20241007,195700,10372463000,24400,24400,24400,24400,0
20241007,195600,10372463000,24400,24400,24400,24400,0
20241007,195500,10372463000,24400,24400,24400,24400,0
20241007,195400,10372463000,24400,24400,24400,24400,0
20241007,195300,10372463000,24400,24400,24400,24400,0
20241007,195200,10372463000,24400,24400,24400,24400,0
20241007,195100,10372463000,24400,24400,24400,24400,0
20241007,195000,10372463000,24400,24400,24400,24400,0
20241007,194900,10372463000,24400,24400,24400,24400,0
20241007,194800,10372463000,24400,24400,24400,24400,0
20241007,194700,10372463000,24400,24400,24400,24400,0
20241007,194600,10372463000,24400,24400,24400,24400,0
20241007,194500,10372463000,24400,24400,24400,24400,0
20241007,194400,10372463000,24400,24400,24400,24400,0
20241007,194300,10372463000,24400,24400,24400,24400,0
20241007,194200,10372463000,24400,24400,24400,24400,0
20241007,194100,10372463000,24400,24400,24400,24400,0
20241007,194000,10372463000,24400,24400,24400,24400,0
20241007,193900,10372463000,24400,24400,24400,24400,0
20241007,193800,10372463000,24400,24400,24400,24400,0
20241007,193700,10372463000,24400,24400,24400,24400,0
20241007,193600,10372463000,24400,24400,24400,24400,0
20241007,193500,10372463000,24400,24400,24400,24400,0
20241007,193400,10372463000,24400,24400,24400,24400,0
20241007,193300,10372463000,24400,24400,24400,24400,0
20241007,193200,10372463000,24400,24400,24400,24400,3517
20241007,193100,10372463000,24400,24400,24400,24400,0
20241007,193000,10372463000,24400,24400,24400,24400,0
20241007,192900,10372463000,24400,24400,24400,24400,0
20241007,192800,10372463000,24400,24400,24400,24400,0
20241007,192700,10372463000,24400,24400,24400,24400,0
20241007,192600,10372463000,24400,24400,24400,24400,0
20241007,192500,10372463000,24400,24400,24400,24400,0
20241007,192400,10372463000,24400,24400,24400,24400,0
20241007,192300,10372463000,24400,24400,24400,24400,0
20241007,192200,10372463000,24400,24400,24400,24400,0
20241007,192100,10372463000,24400,24400,24400,24400,0
20241007,192000,10372463000,24400,24400,24400,24400,0
20241007,191900,10372463000,24400,24400,24400,24400,0
20241007,191800,10372463000,24400,24400,24400,24400,0
20241007,191700,10372463000,24400,24400,24400,24400,0
20241007,191600,10372463000,24400,24400,24400,24400,0
20241007,191500,10372463000,24400,24400,24400,24400,0
20241007,191400,10372463000,24400,24400,24400,24400,0
20241007,191300,10372463000,24400,24400,24400,24400,0
20241007,191200,10372463000,24400,24400,24400,24400,0
20241007,191100,10372463000,24400,24400,24400,24400,0
20241007,191000,10372463000,24400,24400,24400,24400,0
20241007,190900,10372463000,24400,24400,24400,24400,0
20241007,190800,10372463000,24400,24400,24400,24400,0
20241007,190700,10372463000,24400,24400,24400,24400,0
20241007,190600,10372463000,24400,24400,24400,24400,0
20241007,190500,10372463000,24400,24400,24400,24400,0
20241007,190400,10372463000,24400,24400,24400,24400,0
20241007,190300,10372463000,24400,24400,24400,24400,0
20241007,190200,10372463000,24400,24400,24400,24400,3517
20241007,190100,10372463000,24400,24400,24400,24400,0
20241007,190000,10372463000,24400,24400,24400,24400,0
20241007,185900,10372463000,24400,24400,24400,24400,0
20241007,185800,10372463000,24400,24400,24400,24400,0
20241007,185700,10372463000,24400,24400,24400,24400,0
20241007,185600,10372463000,24400,24400,24400,24400,0
20241007,185500,10372463000,24400,24400,24400,24400,0
20241007,185400,10372463000,24400,24400,24400,24400,0
20241007,185300,10372463000,24400,24400,24400,24400,0
20241007,185200,10372463000,24400,24400,24400,24400,0
20241007,185100,10372463000,24400,24400,24400,24400,0
20241007,185000,10372463000,24400,24400,24400,24400,0
20241007,184900,10372463000,24400,24400,24400,24400,0
20241007,184800,10372463000,24400,24400,24400,24400,0
20241007,184700,10372463000,24400,24400,24400,24400,0
20241007,184600,10372463000,24400,24400,24400,24400,0
20241007,184500,10372463000,24400,24400,24400,24400,0
20241007,184400,10372463000,24400,24400,24400,24400,0
20241007,184300,10372463000,24400,24400,24400,24400,0
20241007,184200,10372463000,24400,24400,24400,24400,0
20241007,184100,10372463000,24400,24400,24400,24400,0
20241007,184000,10372463000,24400,24400,24400,24400,0
20241007,183900,10372463000,24400,24400,24400,24400,0
20241007,183800,10372463000,24400,24400,24400,24400,0
20241007,183700,10372463000,24400,24400,24400,24400,0
20241007,183600,10372463000,24400,24400,24400,24400,0
20241007,183500,10372463000,24400,24400,24400,24400,0
20241007,183400,10372463000,24400,24400,24400,24400,0
20241007,183300,10372463000,24400,24400,24400,24400,0
20241007,183200,10372463000,24400,24400,24400,24400,3517
20241007,183100,10372463000,24400,24400,24400,24400,0
20241007,183000,10372463000,24400,24400,24400,24400,0
20241007,182900,10372463000,24400,24400,24400,24400,0
20241007,182800,10372463000,24400,24400,24400,24400,0
20241007,182700,10372463000,24400,24400,24400,24400,0
20241007,182600,10372463000,24400,24400,24400,24400,0
20241007,182500,10372463000,24400,24400,24400,24400,0
20241007,182400,10372463000,24400,24400,24400,24400,0
20241007,182300,10372463000,24400,24400,24400,24400,0
20241007,182200,10372463000,24400,24400,24400,24400,0
20241007,182100,10372463000,24400,24400,24400,24400,0
20241007,182000,10372463000,24400,24400,24400,24400,0
20241007,181900,10372463000,24400,24400,24400,24400,0
20241007,181800,10372463000,24400,24400,24400,24400,0
20241007,181700,10372463000,24400,24400,24400,24400,0
20241007,181600,10372463000,24400,24400,24400,24400,0
20241007,181500,10372463000,24400,24400,24400,24400,0
20241007,181400,10372463000,24400,24400,24400,24400,0
20241007,181300,10372463000,24400,24400,24400,24400,0
20241007,181200,10372463000,24400,24400,24400,24400,0
20241007,181100,10372463000,24400,24400,24400,24400,0
20241007,181000,10372463000,24400,24400,24400,24400,0
20241007,180900,10372463000,24400,24400,24400,24400,0
20241007,180800,10372463000,24400,24400,24400,24400,0
20241007,180700,10372463000,24400,24400,24400,24400,0
20241007,180600,10372463000,24400,24400,24400,24400,0
20241007,180500,10372463000,24400,24400,24400,24400,0
20241007,180400,10372463000,24400,24400,24400,24400,0
20241007,180300,10372463000,24400,24400,24400,24400,0
20241007,180200,10372463000,24400,24400,24400,24400,3517
20241007,180100,10372463000,24400,24400,24400,24400,0
20241007,180000,10372463000,24400,24400,24400,24400,0
20241007,175900,10372463000,24400,24400,24400,24400,0
20241007,175800,10372463000,24400,24400,24400,24400,0
20241007,175700,10372463000,24400,24400,24400,24400,0
20241007,175600,10372463000,24400,24400,24400,24400,0
20241007,175500,10372463000,24400,24400,24400,24400,0
20241007,175400,10372463000,24400,24400,24400,24400,0
20241007,175300,10372463000,24400,24400,24400,24400,0
20241007,175200,10372463000,24400,24400,24400,24400,0
20241007,175100,10372463000,24400,24400,24400,24400,0
20241007,175000,10372463000,24400,24400,24400,24400,0
20241007,174900,10372463000,24400,24400,24400,24400,0
20241007,174800,10372463000,24400,24400,24400,24400,0
20241007,174700,10372463000,24400,24400,24400,24400,0
20241007,174600,10372463000,24400,24400,24400,24400,0
20241007,174500,10372463000,24400,24400,24400,24400,0
20241007,174400,10372463000,24400,24400,24400,24400,0
20241007,174300,10372463000,24400,24400,24400,24400,0
20241007,174200,10372463000,24400,24400,24400,24400,0
20241007,174100,10372463000,24400,24400,24400,24400,0
20241007,174000,10372463000,24400,24400,24400,24400,0
20241007,173900,10372463000,24400,24400,24400,24400,0
20241007,173800,10372463000,24400,24400,24400,24400,0
20241007,173700,10372463000,24400,24400,24400,24400,0
20241007,173600,10372463000,24400,24400,24400,24400,0
20241007,173500,10372463000,24400,24400,24400,24400,0
20241007,173400,10372463000,24400,24400,24400,24400,0
20241007,173300,10372463000,24400,24400,24400,24400,0
20241007,173200,10372463000,24400,24400,24400,24400,3517
20241007,173100,10372463000,24400,24400,24400,24400,0
20241007,173000,10372463000,24400,24400,24400,24400,0
20241007,172900,10372463000,24400,24400,24400,24400,0
20241007,172800,10372463000,24400,24400,24400,24400,0
20241007,172700,10372463000,24400,24400,24400,24400,0
20241007,172600,10372463000,24400,24400,24400,24400,0
20241007,172500,10372463000,24400,24400,24400,24400,0
20241007,172400,10372463000,24400,24400,24400,24400,0
20241007,172300,10372463000,24400,24400,24400,24400,0
20241007,172200,10372463000,24400,24400,24400,24400,0
20241007,172100,10372463000,24400,24400,24400,24400,0
20241007,172000,10372463000,24400,24400,24400,24400,0
20241007,171900,10372463000,24400,24400,24400,24400,0
20241007,171800,10372463000,24400,24400,24400,24400,0
20241007,171700,10372463000,24400,24400,24400,24400,0
20241007,171600,10372463000,24400,24400,24400,24400,0
20241007,171500,10372463000,24400,24400,24400,24400,0
20241007,171400,10372463000,24400,24400,24400,24400,0
20241007,171300,10372463000,24400,24400,24400,24400,0
20241007,171200,10372463000,24400,24400,24400,24400,0
20241007,171100,10372463000,24400,24400,24400,24400,0
20241007,171000,10372463000,24400,24400,24400,24400,0
20241007,170900,10372463000,24400,24400,24400,24400,0
20241007,170800,10372463000,24400,24400,24400,24400,0
20241007,170700,10372463000,24400,24400,24400,24400,0
20241007,170600,10372463000,24400,24400,24400,24400,0
20241007,170500,10372463000,24400,24400,24400,24400,0
20241007,170400,10372463000,24400,24400,24400,24400,0
20241007,170300,10372463000,24400,24400,24400,24400,0
20241007,170200,10372463000,24400,24400,24400,24400,3517
20241007,170100,10372463000,24400,24400,24400,24400,0
20241007,170000,10372463000,24400,24400,24400,24400,0
20241007,165900,10372463000,24400,24400,24400,24400,0
20241007,165800,10372463000,24400,24400,24400,24400,0
20241007,165700,10372463000,24400,24400,24400,24400,0
20241007,165600,10372463000,24400,24400,24400,24400,0
20241007,165500,10372463000,24400,24400,24400,24400,0
20241007,165400,10372463000,24400,24400,24400,24400,0
20241007,165300,10372463000,24400,24400,24400,24400,0
20241007,165200,10372463000,24400,24400,24400,24400,0
20241007,165100,10372463000,24400,24400,24400,24400,0
20241007,165000,10372463000,24400,24400,24400,24400,0
20241007,164900,10372463000,24400,24400,24400,24400,0
20241007,164800,10372463000,24400,24400,24400,24400,0
20241007,164700,10372463000,24400,24400,24400,24400,0
20241007,164600,10372463000,24400,24400,24400,24400,0
20241007,164500,10372463000,24400,24400,24400,24400,0
20241007,164400,10372463000,24400,24400,24400,24400,0
20241007,164300,10372463000,24400,24400,24400,24400,0
20241007,164200,10372463000,24400,24400,24400,24400,0
20241007,164100,10372463000,24400,24400,24400,24400,0
20241007,164000,10372463000,24400,24400,24400,24400,0
20241007,163900,10372463000,24400,24400,24400,24400,0
20241007,163800,10372463000,24400,24400,24400,24400,0
20241007,163700,10372463000,24400,24400,24400,24400,0
20241007,163600,10372463000,24400,24400,24400,24400,0
20241007,163500,10372463000,24400,24400,24400,24400,0
20241007,163400,10372463000,24400,24400,24400,24400,0
20241007,163300,10372463000,24400,24400,24400,24400,0
20241007,163200,10372463000,24400,24400,24400,24400,3517
20241007,163100,10372463000,24400,24400,24400,24400,0
20241007,163000,10372463000,24400,24400,24400,24400,0
20241007,162900,10372463000,24400,24400,24400,24400,0
20241007,162800,10372463000,24400,24400,24400,24400,0
20241007,162700,10372463000,24400,24400,24400,24400,0
20241007,162600,10372463000,24400,24400,24400,24400,0
20241007,162500,10372463000,24400,24400,24400,24400,0
20241007,162400,10372463000,24400,24400,24400,24400,0
20241007,162300,10372463000,24400,24400,24400,24400,0
20241007,162200,10372463000,24400,24400,24400,24400,0
20241007,162100,10372463000,24400,24400,24400,24400,0
20241007,162000,10372463000,24400,24400,24400,24400,0
20241007,161900,10372463000,24400,24400,24400,24400,0
20241007,161800,10372463000,24400,24400,24400,24400,0
20241007,161700,10372463000,24400,24400,24400,24400,0
20241007,161600,10372463000,24400,24400,24400,24400,0
20241007,161500,10372463000,24400,24400,24400,24400,0
20241007,161400,10372463000,24400,24400,24400,24400,0
20241007,161300,10372463000,24400,24400,24400,24400,0
20241007,161200,10372463000,24400,24400,24400,24400,0
20241007,161100,10372463000,24400,24400,24400,24400,0
20241007,161000,10372463000,24400,24400,24400,24400,0
20241007,160900,10372463000,24400,24400,24400,24400,0
20241007,160800,10372463000,24400,24400,24400,24400,0
20241007,160700,10372463000,24400,24400,24400,24400,0
20241007,160600,10372463000,24400,24400,24400,24400,0
20241007,160500,10372463000,24400,24400,24400,24400,0
20241007,160400,10372463000,24400,24400,24400,24400,0
20241007,160300,10372463000,24400,24400,24400,24400,0
20241007,160200,10372463000,24400,24400,24400,24400,3517
20241007,160100,10372463000,24400,24400,24400,24400,0
20241007,160000,10372463000,24400,24400,24400,24400,0
20241007,155900,10372463000,24400,24400,24400,24400,0
20241007,155800,10372463000,24400,24400,24400,24400,0
20241007,155700,10372463000,24400,24400,24400,24400,0
20241007,155600,10372463000,24400,24400,24400,24400,0
20241007,155500,10372463000,24400,24400,24400,24400,0
20241007,155400,10372463000,24400,24400,24400,24400,0
20241007,155300,10372463000,24400,24400,24400,24400,0
20241007,155200,10372463000,24400,24400,24400,24400,0
20241007,155100,10372463000,24400,24400,24400,24400,0
20241007,155000,10372463000,24400,24400,24400,24400,0
20241007,154900,10372463000,24400,24400,24400,24400,0
20241007,154800,10372463000,24400,24400,24400,24400,0
20241007,154700,10372463000,24400,24400,24400,24400,0
20241007,154600,10372463000,24400,24400,24400,24400,0
20241007,154500,10372463000,24400,24400,24400,24400,0
20241007,154400,10372463000,24400,24400,24400,24400,0
20241007,154300,10372463000,24400,24400,24400,24400,0
20241007,154200,10372463000,24400,24400,24400,24400,0
20241007,154100,10372463000,24400,24400,24400,24400,0
20241007,154000,10372463000,24400,24400,24400,24400,0
20241007,153900,10372463000,24400,24400,24400,24400,0
20241007,153800,10372463000,24400,24400,24400,24400,0
20241007,153700,10372463000,24400,24400,24400,24400,0
20241007,153600,10372463000,24400,24400,24400,24400,0
20241007,153500,10372463000,24400,24400,24400,24400,0
20241007,153400,10372463000,24400,24400,24400,24400,0
20241007,153300,10372463000,24400,24400,24400,24400,0
20241007,153200,10372463000,24400,24400,24400,24400,3517
20241007,153100,10372463000,24400,24400,24400,24400,0
20241007,153000,10372463000,24400,24400,24400,24400,3517
20241007,152900,10286648200,24400,24400,24400,24400,0
20241007,152800,10286648200,24400,24400,24400,24400,0
20241007,152700,10286648200,24400,24400,24400,24400,0
20241007,152600,10286648200,24400,24400,24400,24400,0
20241007,152500,10286648200,24400,24400,24400,24400,0
20241007,152400,10286648200,24400,24400,24400,24400,0
20241007,152300,10286648200,24400,24400,24400,24400,0
20241007,152200,10286648200,24400,24400,24400,24400,0
20241007,152100,10286648200,24400,24400,24400,24400,0
20241007,152000,10286648200,24400,24400,24400,24400,0
20241007,151900,10286648200,24400,24400,24400,24350,1632
20241007,151800,10246843300,24400,24400,24400,24400,1340
20241007,151700,10214147300,24400,24350,24400,24350,1626
20241007,151600,10174553200,24350,24350,24350,24300,1298
20241007,151500,10143001500,24350,24300,24350,24300,234
20241007,151400,10137304150,24350,24300,24350,24300,146
20241007,151300,10133749550,24400,24350,24400,24250,1066
20241007,151200,10107837350,24350,24350,24350,24300,119
20241007,151100,10104939850,24350,24400,24400,24300,213
20241007,151000,10099753250,24400,24400,24400,24400,1602
20241007,150900,10060664450,24450,24450,24450,24450,41
20241007,150800,10059662000,24450,24400,24450,24400,72
20241007,150700,10057903400,24450,24450,24450,24400,431
20241007,150600,10047365800,24450,24450,24450,24400,198
20241007,150500,10042528450,24450,24400,24450,24400,2147
20241007,150400,9990080750,24350,24350,24400,24350,624
20241007,150300,9974885350,24300,24300,24350,24300,390
20241007,150200,9965398350,24300,24300,24400,24300,620
20241007,150100,9950308600,24350,24250,24350,24250,2221
20241007,150000,9896340000,24300,24250,24300,24250,379
20241007,145900,9887148050,24300,24300,24300,24250,43
20241007,145800,9886103600,24300,24350,24350,24300,312
20241007,145700,9878519450,24350,24350,24350,24300,87
20241007,145600,9876402500,24350,24350,24350,24350,0
20241007,145500,9876402500,24350,24400,24400,24050,9960
20241007,145400,9635792600,24400,24450,24450,24400,95
20241007,145300,9633474050,24400,24450,24450,24400,19
20241007,145200,9633010400,24400,24400,24450,24400,415
20241007,145100,9622878000,24450,24500,24500,24400,97
20241007,145000,9620505750,24500,24450,24550,24400,3270
20241007,144900,9540368600,24300,24350,24450,24300,2655
20241007,144800,9475537500,24400,24250,24400,24250,1647
20241007,144700,9435512150,24200,24250,24250,24200,1099
20241007,144600,9408912050,24200,24200,24200,24200,300
20241007,144500,9401652050,24250,24200,24250,24200,106
20241007,144400,9399086550,24200,24250,24250,24200,740
20241007,144300,9381163200,24250,24250,24250,24250,100
20241007,144200,9378738200,24300,24300,24300,24250,20
20241007,144100,9378252550,24250,24200,24250,24200,623
20241007,144000,9363144850,24250,24250,24250,24200,248
20241007,143900,9357131350,24250,24250,24250,24250,70
20241007,143800,9355433850,24250,24250,24250,24250,83
20241007,143700,9353421100,24250,24200,24250,24200,72
20241007,143600,9351678550,24250,24250,24250,24250,349
20241007,143500,9343215300,24250,24250,24250,24250,1
20241007,143400,9343191050,24200,24200,24250,24200,725
20241007,143300,9325619000,24250,24250,24250,24250,68
20241007,143200,9323970000,24250,24200,24250,24200,139
20241007,143100,9320605400,24200,24300,24300,24200,2113
20241007,143000,9269359800,24300,24300,24300,24300,0
20241007,142900,9269359800,24300,24250,24350,24250,77
20241007,142800,9267490650,24300,24300,24300,24250,1262
20241007,142700,9236831550,24300,24300,24350,24250,2236
20241007,142600,9182534400,24350,24350,24350,24300,289
20241007,142500,9175507400,24350,24400,24400,24350,202
20241007,142400,9170588650,24350,24400,24400,24350,1319
20241007,142300,9138465500,24400,24400,24400,24350,639
20241007,142200,9122876250,24400,24350,24400,24350,674
20241007,142100,9106464300,24350,24350,24400,24350,320
20241007,142000,9098668200,24400,24250,24400,24250,4189
20241007,141900,8996713050,24250,24250,24250,24200,2256
20241007,141800,8942015050,24250,24250,24250,24200,152
20241007,141700,8938331550,24200,24100,24200,24100,2919
20241007,141600,8867752150,24150,24150,24150,24150,8
20241007,141500,8867558950,24150,24150,24150,24100,679
20241007,141400,8851186100,24150,24150,24150,24100,399
20241007,141300,8841559750,24150,24200,24200,24150,538
20241007,141200,8828567000,24150,24150,24200,24150,138
20241007,141100,8825234150,24200,24150,24200,24100,282
20241007,141000,8818424300,24150,24150,24150,24100,750
20241007,140900,8800336800,24150,24150,24150,24150,279
20241007,140800,8793598950,24150,24150,24150,24100,171
20241007,140700,8789469800,24150,24100,24150,24100,20
20241007,140600,8788987600,24150,24150,24150,24150,1
20241007,140500,8788963450,24150,24150,24150,24150,31
20241007,140400,8788214800,24150,24150,24150,24150,29
20241007,140300,8787514450,24150,24150,24150,24150,170
20241007,140200,8783408950,24150,24200,24200,24150,304
20241007,140100,8776066800,24200,24200,24200,24150,617
20241007,140000,8761165950,24200,24200,24200,24150,263
20241007,135900,8754812850,24200,24200,24200,24200,51
20241007,135800,8753578650,24200,24150,24200,24150,610
20241007,135700,8738847050,24200,24200,24200,24150,892
20241007,135600,8717304150,24200,24200,24200,24200,210
20241007,135500,8712222150,24200,24200,24200,24150,99
20241007,135400,8709827600,24200,24150,24200,24150,292
20241007,135300,8702775750,24150,24100,24150,24100,758
20241007,135200,8684480250,24100,24150,24150,24050,1684
20241007,135100,8643895650,24100,24150,24150,24100,647
20241007,135000,8628300250,24150,24200,24200,24100,3305
20241007,134900,8548558250,24200,24200,24200,24150,41
20241007,134800,8547566450,24200,24150,24200,24150,77
20241007,134700,8545706550,24200,24200,24200,24150,23
20241007,134600,8545150450,24200,24150,24200,24100,1685
20241007,134500,8504518700,24200,24200,24200,24150,569
20241007,134400,8490777100,24150,24200,24200,24150,958
20241007,134300,8467633550,24200,24150,24200,24150,2
20241007,134200,8467585200,24200,24150,24200,24150,52
20241007,134100,8466329350,24200,24200,24200,24150,31
20241007,134000,8465579200,24200,24200,24200,24150,83
20241007,133900,8463571100,24200,24200,24200,24200,13
20241007,133800,8463256500,24200,24200,24200,24150,380
20241007,133700,8454068300,24200,24200,24200,24150,361
20241007,133600,8445332400,24150,24200,24200,24150,558
20241007,133500,8431856350,24200,24200,24200,24150,235
20241007,133400,8426172350,24200,24250,24250,24200,262
20241007,133300,8419831900,24200,24250,24250,24200,91
20241007,133200,8417625950,24250,24200,24250,24200,163
20241007,133100,8413678200,24250,24250,24250,24200,144
20241007,133000,8410192900,24250,24200,24250,24200,37
20241007,132900,8409297250,24200,24250,24250,24200,16
20241007,132800,8408909400,24200,24200,24250,24200,214
20241007,132700,8403725350,24250,24150,24250,24150,112
20241007,132600,8401019350,24250,24250,24250,24250,2
20241007,132500,8400970850,24150,24200,24200,24150,1206
20241007,132400,8371797100,24200,24250,24250,24200,202
20241007,132300,8366900050,24250,24300,24300,24250,171
20241007,132200,8362752750,24300,24250,24300,24200,87
20241007,132100,8360643450,24250,24200,24250,24200,456
20241007,132000,8349602950,24250,24250,24250,24250,615
20241007,131900,8334689200,24200,24250,24250,24200,576
20241007,131800,8320749300,24250,24150,24250,24150,1105
20241007,131700,8294005500,24150,24150,24150,24100,855
20241007,131600,8273373100,24150,24150,24150,24150,402
20241007,131500,8263664800,24150,24200,24200,24150,17
20241007,131400,8263253900,24200,24200,24200,24200,22
20241007,131300,8262721500,24200,24150,24200,24150,542
20241007,131200,8249629600,24150,24150,24200,24150,379
20241007,131100,8240473800,24150,24150,24200,24150,53
20241007,131000,8239192350,24150,24150,24150,24150,133
20241007,130900,8235980400,24200,24200,24200,24100,1008
20241007,130800,8211666400,24100,24150,24200,24100,1446
20241007,130700,8176790800,24200,24150,24200,24150,83
20241007,130600,8174785800,24200,24150,24200,24150,233
20241007,130500,8169155550,24150,24200,24200,24150,1035
20241007,130400,8144159800,24200,24200,24200,24150,198
20241007,130300,8139368950,24200,24200,24200,24200,52
20241007,130200,8138110550,24200,24150,24200,24150,32
20241007,130100,8137337700,24200,24200,24200,24200,37
20241007,130000,8136442300,24200,24150,24200,24100,699
20241007,125900,8119575350,24150,24100,24150,24100,2729
20241007,125800,8053688500,24150,24100,24150,24100,121
20241007,125700,8050772350,24150,24100,24150,24100,222
20241007,125600,8045421950,24150,24150,24150,24150,2
20241007,125500,8045373650,24150,24150,24150,24150,241
20241007,125400,8039553500,24150,24100,24150,24100,101
20241007,125300,8037119350,24150,24150,24150,24150,21
20241007,125200,8036612200,24150,24100,24150,24100,101
20241007,125100,8034178050,24150,24100,24150,24100,397
20241007,125000,8024610200,24100,24100,24100,24050,427
20241007,124900,8014325700,24050,24100,24100,24050,1320
20241007,124800,7982526950,24100,24150,24150,24100,1910
20241007,124700,7936494950,24150,24150,24150,24150,130
20241007,124600,7933355450,24150,24150,24150,24150,274
20241007,124500,7926738350,24150,24100,24150,24100,1271
20241007,124400,7896045200,24100,24100,24100,24100,741
20241007,124300,7878187100,24100,24100,24100,24100,450
20241007,124200,7867342100,24100,24150,24150,24100,655
20241007,124100,7851556500,24150,24100,24150,24100,674
20241007,124000,7835311900,24100,24100,24100,24100,102
20241007,123900,7832853700,24100,24150,24150,24100,954
20241007,123800,7809859600,24150,24150,24150,24150,300
20241007,123700,7802614600,24150,24150,24150,24100,84
20241007,123600,7800588000,24150,24150,24200,24150,563
20241007,123500,7786991500,24150,24150,24150,24150,62
20241007,123400,7785494200,24200,24200,24200,24200,10
20241007,123300,7785252200,24150,24200,24200,24150,360
20241007,123200,7776557300,24200,24150,24250,24150,65
20241007,123100,7774987350,24250,24250,24300,24150,863
20241007,123000,7754101150,24300,24300,24300,24300,1
20241007,122900,7754076850,24300,24250,24300,24250,2
20241007,122800,7754028300,24300,24200,24300,24150,153
20241007,122700,7750325300,24150,24200,24300,24150,2876
20241007,122600,7680607350,24200,24200,24200,24200,1
20241007,122500,7680583150,24200,24150,24200,24150,557
20241007,122400,7667131550,24200,24150,24200,24150,10
20241007,122300,7666890000,24200,24200,24200,24200,134
20241007,122200,7663647200,24200,24200,24200,24150,141
20241007,122100,7660241850,24200,24200,24200,24150,329
20241007,122000,7652296200,24200,24200,24200,24200,129
20241007,121900,7649174400,24200,24200,24200,24150,281
20241007,121800,7642374350,24200,24100,24200,24100,157
20241007,121700,7638588000,24150,24150,24150,24100,433
20241007,121600,7628148550,24150,24150,24150,24150,32
20241007,121500,7627375750,24150,24150,24200,24150,254
20241007,121400,7621241400,24150,24200,24200,24150,80
20241007,121300,7619307900,24200,24200,24200,24200,20
20241007,121200,7618823900,24200,24150,24200,24150,64
20241007,121100,7617278100,24200,24200,24200,24200,2
20241007,121000,7617229700,24150,24200,24200,24150,657
20241007,120900,7601334200,24200,24150,24200,24150,413
20241007,120800,7591359750,24150,24150,24150,24150,21
20241007,120700,7590852600,24200,24200,24200,24200,869
20241007,120600,7569822800,24200,24150,24200,24150,612
20241007,120500,7555039250,24200,24200,24200,24150,200
20241007,120400,7550201150,24150,24150,24200,24150,849
20241007,120300,7529692750,24150,24100,24150,24050,1541
20241007,120200,7492608450,24100,24050,24100,24000,1894
20241007,120100,7447091150,24050,24050,24100,24050,1017
20241007,120000,7422627300,24050,24050,24100,24050,1403
20241007,115900,7388885050,24050,24100,24100,24050,100
20241007,115800,7386477050,24050,24150,24150,24050,430
20241007,115700,7376114950,24100,24100,24100,24100,7
20241007,115600,7375946250,24150,24100,24150,24100,672
20241007,115500,7359745000,24100,24100,24150,24100,22
20241007,115400,7359214500,24150,24100,24150,24100,62
20241007,115300,7357720200,24100,24100,24100,24100,169
20241007,115200,7353647300,24100,24050,24100,24050,126
20241007,115100,7350611000,24100,24050,24100,24050,3525
20241007,115000,7265833500,24050,24100,24100,24050,231
20241007,114900,7260267250,24100,24100,24100,24100,84
20241007,114800,7258242850,24100,24100,24100,24100,363
20241007,114700,7249494550,24100,24050,24100,24050,251
20241007,114600,7243454750,24100,24100,24100,24050,275
20241007,114500,7236837300,24100,24100,24100,24100,323
20241007,114400,7229053000,24100,24100,24100,24100,244
20241007,114300,7223172600,24100,24100,24100,24050,310
20241007,114200,7215711850,24100,24100,24100,24100,468
20241007,114100,7204433050,24100,24100,24150,24100,651
20241007,114000,7188740200,24100,24100,24100,24100,511
20241007,113900,7176425100,24100,24100,24100,24050,114
20241007,113800,7173681700,24100,24050,24100,24050,304
20241007,113700,7166356300,24100,24050,24100,24050,1770
20241007,113600,7123786700,24050,24050,24100,24050,176
20241007,113500,7119552150,24050,24150,24150,24050,699
20241007,113400,7102723450,24100,24100,24100,24050,1363
20241007,113300,7069904400,24100,24200,24200,24100,2149
20241007,113200,7018050950,24200,24200,24200,24200,41
20241007,113100,7017058750,24200,24100,24200,24100,1668
20241007,113000,6976774700,24100,24150,24150,24100,9533
20241007,112900,6746995350,24150,24150,24150,24150,1206
20241007,112800,6717870450,24150,24250,24250,24150,225
20241007,112700,6712436200,24150,24200,24250,24150,3428
20241007,112600,6629534250,24200,24200,24200,24200,209
20241007,112500,6624476450,24200,24200,24200,24200,220
20241007,112400,6619152450,24200,24200,24250,24200,316
20241007,112300,6611505200,24200,24200,24200,24200,341
20241007,112200,6603253000,24200,24250,24250,24150,526
20241007,112100,6590525300,24250,24250,24250,24200,355
20241007,112000,6581929400,24250,24250,24250,24250,38
20241007,111900,6581007900,24200,24200,24200,24200,2402
20241007,111800,6522879500,24250,24200,24250,24200,118
20241007,111700,6520018100,24200,24200,24200,24200,231
20241007,111600,6514427900,24150,24150,24200,24150,1404
20241007,111500,6480506100,24150,24150,24200,24150,5381
20241007,111400,6350552350,24200,24200,24200,24200,236
20241007,111300,6344841150,24200,24200,24250,24200,755
20241007,111200,6326568650,24250,24250,24250,24200,58
20241007,111100,6325163150,24250,24250,24250,24200,1271
20241007,111000,6294374350,24300,24300,24300,24250,229
20241007,110900,6288819650,24250,24250,24300,24200,620
20241007,110800,6273798350,24250,24300,24300,24250,84
20241007,110700,6271760600,24300,24300,24300,24250,355
20241007,110600,6263134150,24300,24300,24300,24300,583
20241007,110500,6248967250,24250,24200,24250,24200,341
20241007,110400,6240710400,24250,24150,24250,24150,1756
20241007,110300,6198243600,24150,24300,24300,24150,5720
20241007,110200,6059905000,24250,24250,24250,24250,1326
20241007,110100,6027749500,24300,24300,24300,24250,271
20241007,110000,6021165900,24300,24350,24350,24300,1054
20241007,105900,5995551000,24350,24350,24350,24350,411
20241007,105800,5985543150,24350,24300,24350,24300,430
20241007,105700,5975077150,24300,24250,24300,24250,890
20241007,105600,5953457650,24300,24300,24300,24250,305
20241007,105500,5946046300,24300,24300,24300,24300,250
20241007,105400,5939971300,24300,24300,24300,24300,24
20241007,105300,5939388100,24300,24250,24300,24250,10
20241007,105200,5939145500,24300,24250,24300,24250,248
20241007,105100,5933131350,24250,24300,24300,24200,2878
20241007,105000,5863427750,24250,24350,24350,24200,8266
20241007,104900,5663181750,24350,24350,24350,24300,279
20241007,104800,5656388450,24300,24300,24350,24300,163
20241007,104700,5652425500,24300,24450,24500,24300,8588
20241007,104600,5443526100,24450,24450,24450,24400,475
20241007,104500,5431918850,24450,24450,24450,24400,150
20241007,104400,5428251550,24450,24500,24500,24450,1030
20241007,104300,5403065400,24500,24500,24550,24500,220
20241007,104200,5397675300,24500,24500,24500,24500,1238
20241007,104100,5367344300,24550,24550,24550,24550,392
20241007,104000,5357720700,24550,24550,24550,24550,14
20241007,103900,5357377000,24550,24550,24550,24550,475
20241007,103800,5345715750,24550,24550,24600,24500,204
20241007,103700,5340705000,24550,24500,24600,24500,424
20241007,103600,5330312050,24500,24500,24500,24450,139
20241007,103500,5326912700,24450,24550,24550,24450,686
20241007,103400,5310105250,24600,24550,24600,24550,461
20241007,103300,5298781500,24550,24550,24600,24550,2349
20241007,103200,5241037150,24550,24500,24550,24500,431
20241007,103100,5230475800,24500,24450,24500,24450,193
20241007,103000,5225751600,24500,24500,24500,24450,166
20241007,102900,5221692750,24450,24450,24500,24450,627
20241007,102800,5206362050,24500,24500,24500,24500,243
20241007,102700,5200408550,24500,24450,24500,24450,2517
20241007,102600,5138867750,24450,24400,24450,24400,168
20241007,102500,5134768250,24350,24400,24400,24350,517
20241007,102400,5122154950,24400,24450,24450,24400,76
20241007,102300,5120299950,24450,24350,24450,24350,833
20241007,102200,5099974550,24350,24350,24400,24350,232
20241007,102100,5094319450,24350,24400,24400,24350,266
20241007,102000,5087842100,24350,24400,24450,24350,35
20241007,101900,5086988300,24450,24350,24450,24350,2711
20241007,101800,5020889350,24400,24350,24400,24350,650
20241007,101700,5005056150,24300,24300,24300,24250,1274
20241007,101600,4974117250,24300,24300,24300,24250,415
20241007,101500,4964041400,24300,24250,24300,24200,478
20241007,101400,4952451750,24300,24250,24300,24250,1598
20241007,101300,4913699950,24300,24250,24300,24250,1473
20241007,101200,4877968600,24250,24300,24300,24250,1007
20241007,101100,4853547850,24300,24300,24300,24250,577
20241007,101000,4839555450,24300,24300,24300,24300,2295
20241007,100900,4783786950,24300,24350,24350,24300,114
20241007,100800,4781013900,24350,24350,24350,24300,85
20241007,100700,4778947250,24300,24350,24350,24300,1546
20241007,100600,4741376600,24350,24400,24400,24350,2171
20241007,100500,4688485950,24350,24350,24400,24350,253
20241007,100400,4682320300,24350,24350,24400,24300,950
20241007,100300,4659188150,24350,24400,24400,24300,760
20241007,100200,4640681850,24350,24300,24350,24300,190
20241007,100100,4636055850,24300,24300,24300,24300,236
20241007,100000,4630321050,24300,24350,24400,24300,94
20241007,095900,4628030500,24400,24350,24400,24350,227
20241007,095800,4622502800,24300,24350,24350,24300,101
20241007,095700,4620043850,24350,24350,24450,24350,1002
20241007,095600,4595621100,24350,24350,24450,24300,2146
20241007,095500,4543352550,24350,24400,24400,24350,1291
20241007,095400,4511871850,24300,24400,24400,24300,253
20241007,095300,4505719150,24400,24300,24400,24300,1039
20241007,095200,4480435500,24350,24400,24400,24350,2393
20241007,095100,4422115350,24400,24400,24450,24400,316
20241007,095000,4414404850,24400,24350,24400,24350,1532
20241007,094900,4377040850,24300,24350,24350,24300,1910
20241007,094800,4330592300,24350,24350,24350,24350,327
20241007,094700,4322629850,24350,24350,24450,24350,3028
20241007,094600,4248798450,24400,24350,24400,24300,5549
20241007,094500,4113680150,24350,24300,24350,24300,1247
20241007,094400,4083377850,24350,24400,24400,24350,1366
20241007,094300,4050076050,24400,24350,24400,24350,200
20241007,094200,4045203100,24350,24250,24350,24250,326
20241007,094100,4037277800,24250,24250,24350,24200,3365
20241007,094000,3955717200,24250,24200,24300,24200,1185
20241007,093900,3927026050,24200,24200,24300,24200,2199
20241007,093800,3873808150,24200,24250,24300,24150,9837
20241007,093700,3635569000,24300,24300,24300,24250,4488
20241007,093600,3526706050,24300,24300,24300,24250,926
20241007,093500,3504204400,24300,24400,24400,24300,6496
20241007,093400,3346148350,24400,24450,24450,24350,2251
20241007,093300,3291225650,24450,24550,24550,24350,3564
20241007,093200,3204062450,24550,24500,24550,24500,948
20241007,093100,3180824950,24500,24600,24600,24500,1359
20241007,093000,3147457900,24550,24500,24550,24400,3495
20241007,092900,3061843300,24500,24550,24550,24450,899
20241007,092800,3039820950,24550,24450,24550,24450,1954
20241007,092700,2992007350,24450,24400,24450,24400,742
20241007,092600,2973872450,24450,24500,24500,24400,1414
20241007,092500,2939315250,24500,24400,24500,24400,2228
20241007,092400,2884870750,24350,24400,24400,24350,866
20241007,092300,2863748400,24400,24350,24400,24300,1630
20241007,092200,2824082350,24300,24250,24300,24250,14325
20241007,092100,2476022250,24300,24300,24350,24250,5390
20241007,092000,2345075450,24350,24350,24400,24300,10118
20241007,091900,2099010450,24400,24550,24550,24400,6239
20241007,091800,1946428600,24550,24600,24600,24500,2678
20241007,091700,1880676500,24650,24650,24700,24600,1585
20241007,091600,1841600850,24600,24600,24700,24500,1358
20241007,091500,1808161950,24600,24450,24600,24350,3176
20241007,091400,1730403000,24450,24450,24500,24350,2485
20241007,091300,1669788300,24400,24550,24550,24400,1630
20241007,091200,1629934750,24550,24600,24600,24500,1892
20241007,091100,1583520950,24600,24650,24650,24550,2489
20241007,091000,1522299000,24650,24700,24750,24650,2082
20241007,090900,1470901800,24700,24600,24750,24550,2697
20241007,090800,1404413750,24600,24650,24700,24550,2750
20241007,090700,1336749050,24750,24400,24750,24350,3660
20241007,090600,1246959400,24350,24350,24400,24250,4946
20241007,090500,1126634250,24300,24350,24400,24300,3753
20241007,090400,1035348200,24350,24450,24500,24350,14110
20241007,090300,690730800,24450,24450,24550,24400,5199
20241007,090200,563684400,24450,24550,24550,24400,6690
20241007,090100,399928000,24700,24600,24700,24550,4815
20241007,090000,281478100,24600,24850,24850,24500,11358