stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183400,2660721550,20900,20900,20900,20900,2542
20241007,183300,2660721550,20900,20900,20900,20900,0
20241007,183200,2660721550,20900,20900,20900,20900,0
20241007,183100,2660721550,20900,20900,20900,20900,0
20241007,183000,2660721550,20900,20900,20900,20900,0
20241007,182900,2660721550,20900,20900,20900,20900,0
20241007,182800,2660721550,20900,20900,20900,20900,0
20241007,182700,2660721550,20900,20900,20900,20900,0
20241007,182600,2660721550,20900,20900,20900,20900,0
20241007,182500,2660721550,20900,20900,20900,20900,0
20241007,182400,2660721550,20900,20900,20900,20900,0
20241007,182300,2660721550,20900,20900,20900,20900,0
20241007,182200,2660721550,20900,20900,20900,20900,0
20241007,182100,2660721550,20900,20900,20900,20900,0
20241007,182000,2660721550,20900,20900,20900,20900,0
20241007,181900,2660721550,20900,20900,20900,20900,0
20241007,181800,2660721550,20900,20900,20900,20900,0
20241007,181700,2660721550,20900,20900,20900,20900,0
20241007,181600,2660721550,20900,20900,20900,20900,0
20241007,181500,2660721550,20900,20900,20900,20900,0
20241007,181400,2660721550,20900,20900,20900,20900,0
20241007,181300,2660721550,20900,20900,20900,20900,0
20241007,181200,2660721550,20900,20900,20900,20900,0
20241007,181100,2660721550,20900,20900,20900,20900,0
20241007,181000,2660721550,20900,20900,20900,20900,0
20241007,180900,2660721550,20900,20900,20900,20900,0
20241007,180800,2660721550,20900,20900,20900,20900,0
20241007,180700,2660721550,20900,20900,20900,20900,0
20241007,180600,2660721550,20900,20900,20900,20900,0
20241007,180500,2660721550,20900,20900,20900,20900,0
20241007,180400,2660721550,20900,20900,20900,20900,2542
20241007,180300,2660721550,20900,20900,20900,20900,0
20241007,180200,2660721550,20900,20900,20900,20900,0
20241007,180100,2660721550,20900,20900,20900,20900,0
20241007,180000,2660721550,20900,20900,20900,20900,0
20241007,175900,2660721550,20900,20900,20900,20900,0
20241007,175800,2660721550,20900,20900,20900,20900,0
20241007,175700,2660721550,20900,20900,20900,20900,0
20241007,175600,2660721550,20900,20900,20900,20900,0
20241007,175500,2660721550,20900,20900,20900,20900,0
20241007,175400,2660721550,20900,20900,20900,20900,0
20241007,175300,2660721550,20900,20900,20900,20900,0
20241007,175200,2660721550,20900,20900,20900,20900,0
20241007,175100,2660721550,20900,20900,20900,20900,0
20241007,175000,2660721550,20900,20900,20900,20900,0
20241007,174900,2660721550,20900,20900,20900,20900,0
20241007,174800,2660721550,20900,20900,20900,20900,0
20241007,174700,2660721550,20900,20900,20900,20900,0
20241007,174600,2660721550,20900,20900,20900,20900,0
20241007,174500,2660721550,20900,20900,20900,20900,0
20241007,174400,2660721550,20900,20900,20900,20900,0
20241007,174300,2660721550,20900,20900,20900,20900,0
20241007,174200,2660721550,20900,20900,20900,20900,0
20241007,174100,2660721550,20900,20900,20900,20900,0
20241007,174000,2660721550,20900,20900,20900,20900,0
20241007,173900,2660721550,20900,20900,20900,20900,0
20241007,173800,2660721550,20900,20900,20900,20900,0
20241007,173700,2660721550,20900,20900,20900,20900,0
20241007,173600,2660721550,20900,20900,20900,20900,0
20241007,173500,2660721550,20900,20900,20900,20900,0
20241007,173400,2660721550,20900,20900,20900,20900,2542
20241007,173300,2660721550,20900,20900,20900,20900,0
20241007,173200,2660721550,20900,20900,20900,20900,0
20241007,173100,2660721550,20900,20900,20900,20900,0
20241007,173000,2660721550,20900,20900,20900,20900,0
20241007,172900,2660721550,20900,20900,20900,20900,0
20241007,172800,2660721550,20900,20900,20900,20900,0
20241007,172700,2660721550,20900,20900,20900,20900,0
20241007,172600,2660721550,20900,20900,20900,20900,0
20241007,172500,2660721550,20900,20900,20900,20900,0
20241007,172400,2660721550,20900,20900,20900,20900,0
20241007,172300,2660721550,20900,20900,20900,20900,0
20241007,172200,2660721550,20900,20900,20900,20900,0
20241007,172100,2660721550,20900,20900,20900,20900,0
20241007,172000,2660721550,20900,20900,20900,20900,0
20241007,171900,2660721550,20900,20900,20900,20900,0
20241007,171800,2660721550,20900,20900,20900,20900,0
20241007,171700,2660721550,20900,20900,20900,20900,0
20241007,171600,2660721550,20900,20900,20900,20900,0
20241007,171500,2660721550,20900,20900,20900,20900,0
20241007,171400,2660721550,20900,20900,20900,20900,0
20241007,171300,2660721550,20900,20900,20900,20900,0
20241007,171200,2660721550,20900,20900,20900,20900,0
20241007,171100,2660721550,20900,20900,20900,20900,0
20241007,171000,2660721550,20900,20900,20900,20900,0
20241007,170900,2660721550,20900,20900,20900,20900,0
20241007,170800,2660721550,20900,20900,20900,20900,0
20241007,170700,2660721550,20900,20900,20900,20900,0
20241007,170600,2660721550,20900,20900,20900,20900,0
20241007,170500,2660721550,20900,20900,20900,20900,0
20241007,170400,2660721550,20900,20900,20900,20900,2542
20241007,170300,2660721550,20900,20900,20900,20900,0
20241007,170200,2660721550,20900,20900,20900,20900,0
20241007,170100,2660721550,20900,20900,20900,20900,0
20241007,170000,2660721550,20900,20900,20900,20900,0
20241007,165900,2660721550,20900,20900,20900,20900,0
20241007,165800,2660721550,20900,20900,20900,20900,0
20241007,165700,2660721550,20900,20900,20900,20900,0
20241007,165600,2660721550,20900,20900,20900,20900,0
20241007,165500,2660721550,20900,20900,20900,20900,0
20241007,165400,2660721550,20900,20900,20900,20900,0
20241007,165300,2660721550,20900,20900,20900,20900,0
20241007,165200,2660721550,20900,20900,20900,20900,0
20241007,165100,2660721550,20900,20900,20900,20900,0
20241007,165000,2660721550,20900,20900,20900,20900,0
20241007,164900,2660721550,20900,20900,20900,20900,0
20241007,164800,2660721550,20900,20900,20900,20900,0
20241007,164700,2660721550,20900,20900,20900,20900,0
20241007,164600,2660721550,20900,20900,20900,20900,0
20241007,164500,2660721550,20900,20900,20900,20900,0
20241007,164400,2660721550,20900,20900,20900,20900,0
20241007,164300,2660721550,20900,20900,20900,20900,0
20241007,164200,2660721550,20900,20900,20900,20900,0
20241007,164100,2660721550,20900,20900,20900,20900,0
20241007,164000,2660721550,20900,20900,20900,20900,0
20241007,163900,2660721550,20900,20900,20900,20900,0
20241007,163800,2660721550,20900,20900,20900,20900,0
20241007,163700,2660721550,20900,20900,20900,20900,0
20241007,163600,2660721550,20900,20900,20900,20900,0
20241007,163500,2660721550,20900,20900,20900,20900,0
20241007,163400,2660721550,20900,20900,20900,20900,2542
20241007,163300,2660721550,20900,20900,20900,20900,0
20241007,163200,2660721550,20900,20900,20900,20900,0
20241007,163100,2660721550,20900,20900,20900,20900,0
20241007,163000,2660721550,20900,20900,20900,20900,0
20241007,162900,2660721550,20900,20900,20900,20900,0
20241007,162800,2660721550,20900,20900,20900,20900,0
20241007,162700,2660721550,20900,20900,20900,20900,0
20241007,162600,2660721550,20900,20900,20900,20900,0
20241007,162500,2660721550,20900,20900,20900,20900,0
20241007,162400,2660721550,20900,20900,20900,20900,0
20241007,162300,2660721550,20900,20900,20900,20900,0
20241007,162200,2660721550,20900,20900,20900,20900,0
20241007,162100,2660721550,20900,20900,20900,20900,0
20241007,162000,2660721550,20900,20900,20900,20900,0
20241007,161900,2660721550,20900,20900,20900,20900,0
20241007,161800,2660721550,20900,20900,20900,20900,0
20241007,161700,2660721550,20900,20900,20900,20900,0
20241007,161600,2660721550,20900,20900,20900,20900,0
20241007,161500,2660721550,20900,20900,20900,20900,0
20241007,161400,2660721550,20900,20900,20900,20900,0
20241007,161300,2660721550,20900,20900,20900,20900,0
20241007,161200,2660721550,20900,20900,20900,20900,0
20241007,161100,2660721550,20900,20900,20900,20900,0
20241007,161000,2660721550,20900,20900,20900,20900,0
20241007,160900,2660721550,20900,20900,20900,20900,0
20241007,160800,2660721550,20900,20900,20900,20900,0
20241007,160700,2660721550,20900,20900,20900,20900,0
20241007,160600,2660721550,20900,20900,20900,20900,0
20241007,160500,2660721550,20900,20900,20900,20900,0
20241007,160400,2660721550,20900,20900,20900,20900,2542
20241007,160300,2660721550,20900,20900,20900,20900,0
20241007,160200,2660721550,20900,20900,20900,20900,0
20241007,160100,2660721550,20900,20900,20900,20900,0
20241007,160000,2660721550,20900,20900,20900,20900,0
20241007,155900,2660721550,20900,20900,20900,20900,0
20241007,155800,2660721550,20900,20900,20900,20900,0
20241007,155700,2660721550,20900,20900,20900,20900,0
20241007,155600,2660721550,20900,20900,20900,20900,0
20241007,155500,2660721550,20900,20900,20900,20900,0
20241007,155400,2660721550,20900,20900,20900,20900,0
20241007,155300,2660721550,20900,20900,20900,20900,0
20241007,155200,2660721550,20900,20900,20900,20900,0
20241007,155100,2660721550,20900,20900,20900,20900,0
20241007,155000,2660721550,20900,20900,20900,20900,0
20241007,154900,2660721550,20900,20900,20900,20900,0
20241007,154800,2660721550,20900,20900,20900,20900,0
20241007,154700,2660721550,20900,20900,20900,20900,0
20241007,154600,2660721550,20900,20900,20900,20900,0
20241007,154500,2660721550,20900,20900,20900,20900,0
20241007,154400,2660721550,20900,20900,20900,20900,0
20241007,154300,2660721550,20900,20900,20900,20900,0
20241007,154200,2660721550,20900,20900,20900,20900,0
20241007,154100,2660721550,20900,20900,20900,20900,0
20241007,154000,2660721550,20900,20900,20900,20900,0
20241007,153900,2660721550,20900,20900,20900,20900,0
20241007,153800,2660721550,20900,20900,20900,20900,0
20241007,153700,2660721550,20900,20900,20900,20900,0
20241007,153600,2660721550,20900,20900,20900,20900,0
20241007,153500,2660721550,20900,20900,20900,20900,0
20241007,153400,2660721550,20900,20900,20900,20900,2542
20241007,153300,2660721550,20900,20900,20900,20900,0
20241007,153200,2660721550,20900,20900,20900,20900,0
20241007,153100,2660721550,20900,20900,20900,20900,0
20241007,153000,2660721550,20900,20900,20900,20900,2542
20241007,152900,2607593750,21000,21000,21000,21000,0
20241007,152800,2607593750,21000,21000,21000,21000,0
20241007,152700,2607593750,21000,21000,21000,21000,0
20241007,152600,2607593750,21000,21000,21000,21000,0
20241007,152500,2607593750,21000,21000,21000,21000,0
20241007,152400,2607593750,21000,21000,21000,21000,0
20241007,152300,2607593750,21000,21000,21000,21000,0
20241007,152200,2607593750,21000,21000,21000,21000,0
20241007,152100,2607593750,21000,21000,21000,21000,0
20241007,152000,2607593750,21000,21000,21000,21000,0
20241007,151900,2607593750,21000,20950,21000,20950,457
20241007,151800,2598009000,20950,20950,20950,20950,9
20241007,151700,2597820450,20900,20900,20950,20900,768
20241007,151600,2581761450,20900,20900,20950,20900,157
20241007,151500,2578472900,20950,20900,20950,20900,132
20241007,151400,2575711850,20900,20950,20950,20900,83
20241007,151300,2573974850,20950,20900,20950,20900,54
20241007,151200,2572843950,20950,20950,20950,20900,124
20241007,151100,2570246800,20950,20950,20950,20900,64
20241007,151000,2568906850,20950,20950,20950,20900,82
20241007,150900,2567190000,20900,20900,20950,20900,29
20241007,150800,2566583400,20950,20900,20950,20900,44
20241007,150700,2565662050,20950,20900,21000,20900,200
20241007,150600,2561471650,20950,20950,20950,20900,241
20241007,150500,2556423250,21000,21000,21000,20900,72
20241007,150400,2554913600,21000,20850,21000,20850,77
20241007,150300,2553300850,20900,20850,20900,20850,183
20241007,150200,2549476700,20850,20850,20850,20850,15
20241007,150100,2549163950,20850,20850,20850,20850,12
20241007,150000,2548913750,20850,20900,20950,20850,284
20241007,145900,2542978350,20950,20900,20950,20900,86
20241007,145800,2541177250,20900,20900,20950,20900,98
20241007,145700,2539125550,20900,20900,20950,20900,31
20241007,145600,2538476850,20900,20950,20950,20900,587
20241007,145500,2526186800,20950,20900,20950,20900,104
20241007,145400,2524008900,20950,20900,20950,20900,91
20241007,145300,2522103850,20950,20900,20950,20900,90
20241007,145200,2520219200,20900,20950,20950,20900,84
20241007,145100,2518460850,20900,20950,20950,20900,132
20241007,145000,2515698450,20900,20900,20950,20900,67
20241007,144900,2514295900,20900,20900,20950,20900,102
20241007,144800,2512160450,20900,20900,20950,20900,75
20241007,144700,2510590450,20950,20950,20950,20900,97
20241007,144600,2508559450,20900,20900,20950,20900,104
20241007,144500,2506382000,20950,20900,20950,20850,90
20241007,144400,2504498600,20850,20850,20900,20850,158
20241007,144300,2501197550,20900,20900,20900,20850,165
20241007,144200,2497750500,20850,20900,20900,20850,83
20241007,144100,2496016850,20850,20850,20900,20850,90
20241007,144000,2494136850,20850,20900,20900,20850,86
20241007,143900,2492340050,20850,20850,20900,20850,67
20241007,143800,2490940900,20850,20850,20950,20850,129
20241007,143700,2488244900,20950,20900,20950,20850,82
20241007,143600,2486529950,20850,20850,20900,20850,65
20241007,143500,2485172750,20850,20850,20900,20850,37
20241007,143400,2484400050,20850,20900,20900,20850,58
20241007,143300,2483189250,20850,20900,20900,20850,481
20241007,143200,2473142050,20900,20900,20950,20900,858
20241007,143100,2455187900,20900,20950,21000,20900,1354
20241007,143000,2426819800,21000,20950,21000,20950,142
20241007,142900,2423840550,21000,20950,21000,20950,99
20241007,142800,2421762800,21000,20950,21000,20950,65
20241007,142700,2420398800,21000,20950,21000,20950,332
20241007,142600,2413437850,21000,20950,21000,20950,72
20241007,142500,2411926600,21000,20950,21000,20950,82
20241007,142400,2410205700,20950,20950,21000,20950,162
20241007,142300,2406810550,20950,20950,21000,20950,102
20241007,142200,2404670100,20950,20950,21000,20950,170
20241007,142100,2401106400,21000,20950,21000,20950,197
20241007,142000,2396970300,20950,20950,21000,20950,91
20241007,141900,2395060300,20950,20950,21000,20950,154
20241007,141800,2391829150,21000,20950,21000,20950,202
20241007,141700,2387588800,21000,20950,21000,20950,133
20241007,141600,2384796750,20950,20950,21000,20950,123
20241007,141500,2382215100,21000,20950,21000,20950,90
20241007,141400,2380326200,21000,20900,21000,20900,388
20241007,141300,2372195950,20900,20900,20900,20900,18
20241007,141200,2371819750,20900,20900,20950,20900,191
20241007,141100,2367819400,20900,20950,20950,20900,285
20241007,141000,2361849750,20950,20950,20950,20950,55
20241007,140900,2360697500,20950,20950,21000,20950,174
20241007,140800,2357049200,20950,20950,21000,20950,301
20241007,140700,2350741300,21000,20900,21000,20900,367
20241007,140600,2343050850,20900,20900,20950,20900,95
20241007,140500,2341061750,20900,20900,20950,20900,117
20241007,140400,2338611500,20950,20900,20950,20900,87
20241007,140300,2336790050,20900,20950,20950,20900,336
20241007,140200,2329751900,20900,20900,20950,20900,100
20241007,140100,2327658100,20900,20900,20950,20900,84
20241007,140000,2325900850,20950,20900,20950,20900,81
20241007,135900,2324205000,20900,20900,20950,20900,48
20241007,135800,2323200500,20900,20900,20900,20900,34
20241007,135700,2322489900,20900,20950,20950,20900,152
20241007,135600,2319306850,20950,20950,21000,20950,1186
20241007,135500,2294458900,20950,20950,21000,20950,163
20241007,135400,2291042250,20950,20950,21000,20950,131
20241007,135300,2288292700,20950,21000,21000,20950,123
20241007,135200,2285711850,20950,21000,21000,20950,88
20241007,135100,2283865450,20950,20950,21000,20950,102
20241007,135000,2281725500,21000,20950,21000,20950,121
20241007,134900,2279185750,21000,20950,21000,20950,141
20241007,134800,2276226050,20950,20950,21000,20950,106
20241007,134700,2274001750,20950,21000,21000,20950,122
20241007,134600,2271441200,21000,21000,21000,20950,122
20241007,134500,2268880450,20950,21000,21000,20950,165
20241007,134400,2265416450,20950,20950,21000,20950,75
20241007,134300,2263842900,21000,20950,21000,20950,95
20241007,134200,2261848400,20950,20950,21000,20950,99
20241007,134100,2259770800,20950,21000,21000,20950,113
20241007,134000,2257399050,20950,20950,21000,20950,86
20241007,133900,2255594600,20950,20950,21000,20950,182
20241007,133800,2251773600,20950,20950,21000,20950,230
20241007,133700,2246946150,21000,20950,21000,20950,95
20241007,133600,2244952700,20950,20950,21000,20950,126
20241007,133500,2242309200,21000,20950,21000,20950,80
20241007,133400,2240631600,21000,20950,21000,20950,128
20241007,133300,2237946200,21000,20950,21000,20950,252
20241007,133200,2232656750,20950,20950,21000,20950,131
20241007,133100,2229910500,20950,20950,21000,20950,135
20241007,133000,2227077550,20950,20950,21000,20950,93
20241007,132900,2225125150,20950,20950,21000,20950,94
20241007,132800,2223152200,21000,20950,21000,20950,89
20241007,132700,2221283900,20950,20950,21000,20950,72
20241007,132600,2219774250,20950,20950,20950,20950,50
20241007,132500,2218726750,20950,20950,21000,20950,1248
20241007,132400,2192569700,21000,20950,21000,20950,121
20241007,132300,2190029500,21000,20950,21000,20950,44
20241007,132200,2189105750,20950,20950,21000,20950,41
20241007,132100,2188245550,21000,21000,21000,20950,222
20241007,132000,2183589050,20950,21000,21000,20950,110
20241007,131900,2181279650,20950,21000,21000,20950,122
20241007,131800,2178718200,20950,21000,21000,20950,91
20241007,131700,2176807950,21000,20950,21000,20950,108
20241007,131600,2174540650,20950,21000,21000,20950,70
20241007,131500,2173071300,20950,21000,21000,20950,177
20241007,131400,2169354950,21000,21000,21000,20950,103
20241007,131300,2167193050,21000,20950,21000,20950,68
20241007,131200,2165765700,21000,21000,21000,20950,51
20241007,131100,2164695000,21000,20950,21000,20950,39
20241007,131000,2163876700,20950,21000,21000,20950,38
20241007,130900,2163078900,20950,20950,20950,20950,11
20241007,130800,2162848450,21000,20900,21000,20900,48
20241007,130700,2161841850,20900,20950,21000,20900,849
20241007,130600,2144053450,20950,20950,21000,20950,61
20241007,130500,2142773200,21000,21000,21000,20950,231
20241007,130400,2137922400,21000,20950,21000,20950,66
20241007,130300,2136536650,20950,20950,20950,20950,6
20241007,130200,2136410950,20950,20950,21000,20950,628
20241007,130100,2123253500,21000,21000,21000,20950,79
20241007,130000,2121594700,21000,21000,21000,20950,54
20241007,125900,2120461050,21000,21000,21000,20950,53
20241007,125800,2119348250,20950,21000,21000,20950,601
20241007,125700,2106753700,21000,21000,21000,21000,93
20241007,125600,2104800700,20950,21000,21000,20950,90
20241007,125500,2102911350,21000,20950,21000,20950,79
20241007,125400,2101252750,21000,21000,21000,20950,77
20241007,125300,2099635950,21000,21000,21000,20950,155
20241007,125200,2096384450,21000,21000,21000,21000,61
20241007,125100,2095103450,21000,21000,21000,20950,164
20241007,125000,2091660150,21000,21000,21000,20950,34
20241007,124900,2090946350,21000,21000,21000,20950,127
20241007,124800,2088279700,21000,21000,21000,21000,66
20241007,124700,2086893700,20950,20950,21000,20950,128
20241007,124600,2084206950,21000,21000,21000,20950,83
20241007,124500,2082464250,21000,21000,21000,20950,37
20241007,124400,2081687450,21000,21000,21000,20950,71
20241007,124300,2080196950,20950,21000,21000,20950,105
20241007,124200,2077992950,21000,20950,21000,20950,91
20241007,124100,2076085000,20950,20950,21000,20950,35
20241007,124000,2075350250,20950,21000,21000,20950,250
20241007,123900,2070100800,21000,21000,21000,21000,314
20241007,123800,2063506800,21000,21050,21050,21000,88
20241007,123700,2061654550,21000,21000,21050,21000,45
20241007,123600,2060708000,21050,21050,21050,21000,92
20241007,123500,2058771600,21050,20950,21050,20950,55
20241007,123400,2057614700,21050,20950,21050,20950,55
20241007,123300,2056458500,21000,21000,21000,20950,665
20241007,123200,2042493650,21000,20950,21000,20950,129
20241007,123100,2039785200,21000,21000,21000,20950,85
20241007,123000,2038003000,21000,20950,21000,20950,41
20241007,122900,2037142450,20950,21000,21000,20950,148
20241007,122800,2034039750,21000,21000,21000,20950,119
20241007,122700,2031540900,20950,20950,20950,20950,4
20241007,122600,2031457100,21000,21000,21000,20950,133
20241007,122500,2028668950,21000,21000,21000,20950,85
20241007,122400,2026884150,21000,20950,21000,20950,66
20241007,122300,2025498500,21000,21000,21000,21000,45
20241007,122200,2024553500,21000,20950,21000,20950,24
20241007,122100,2024049900,20950,20950,20950,20950,122
20241007,122000,2021494000,20950,20950,20950,20950,26
20241007,121900,2020949300,20950,20950,21000,20950,301
20241007,121800,2014641050,21000,20950,21000,20950,37
20241007,121700,2013864450,21000,20950,21000,20950,67
20241007,121600,2012457800,21000,21000,21000,20950,88
20241007,121500,2010610350,21000,20950,21000,20950,139
20241007,121400,2007694000,20950,20950,21000,20950,40
20241007,121300,2006854400,21000,21000,21000,20950,88
20241007,121200,2005006550,21000,21000,21000,20950,211
20241007,121100,2000575800,20950,21000,21000,20950,45
20241007,121000,1999631500,21000,21000,21000,21000,145
20241007,120900,1996586500,21000,20900,21000,20900,28
20241007,120800,1995999250,20950,20900,20950,20900,3
20241007,120700,1995936500,20900,20900,20900,20900,4
20241007,120600,1995852900,20950,21000,21000,20900,1109
20241007,120500,1972633000,21000,21000,21000,21000,45
20241007,120400,1971688000,21000,20950,21000,20950,63
20241007,120300,1970365550,21000,21000,21000,21000,0
20241007,120200,1970365550,21000,21000,21000,21000,78
20241007,120100,1968727550,21000,21000,21000,20950,354
20241007,120000,1961306600,20950,21000,21050,20950,445
20241007,115900,1951959650,21050,20950,21050,20950,1792
20241007,115800,1914321750,21000,21000,21000,21000,388
20241007,115700,1906173750,21000,21000,21000,20950,92
20241007,115600,1904242100,21000,21000,21000,20950,93
20241007,115500,1902289650,20950,20950,20950,20950,13
20241007,115400,1902017300,20950,21000,21000,20950,88
20241007,115300,1900169650,20950,21000,21000,20950,23
20241007,115200,1899686800,21000,21000,21050,21000,358
20241007,115100,1892167250,21000,21050,21050,21000,80
20241007,115000,1890485450,21050,21000,21050,21000,134
20241007,114900,1887669950,21050,21050,21050,21000,238
20241007,114800,1882665950,21050,21000,21050,21000,92
20241007,114700,1880729500,21050,21000,21050,21000,78
20241007,114600,1879088050,21000,21050,21050,21000,81
20241007,114500,1877383700,21050,21050,21050,21000,42
20241007,114400,1876499650,21050,21050,21050,21000,103
20241007,114300,1874333300,21050,21050,21050,21000,54
20241007,114200,1873196800,21050,21050,21050,21000,91
20241007,114100,1871281450,21000,21000,21050,21000,61
20241007,114000,1869998300,21050,21050,21050,21050,74
20241007,113900,1868440600,21000,21050,21050,21000,90
20241007,113800,1866549050,21050,21050,21050,21050,98
20241007,113700,1864486150,21050,21000,21050,20950,40
20241007,113600,1863644850,21000,21050,21050,20950,144
20241007,113500,1860620150,21050,21000,21050,20950,169
20241007,113400,1857070550,21000,21000,21000,20950,83
20241007,113300,1855327850,21000,21000,21000,20950,465
20241007,113200,1845563000,20950,21000,21000,20950,184
20241007,113100,1841706500,20950,20950,21000,20950,66
20241007,113000,1840321400,20950,20950,21000,20950,31
20241007,112900,1839670750,21000,21000,21000,20950,47
20241007,112800,1838684150,21000,21000,21000,20950,427
20241007,112700,1829717300,21000,21000,21050,21000,745
20241007,112600,1814068950,21050,21050,21050,21000,108
20241007,112500,1811797450,21050,21050,21050,21000,59
20241007,112400,1810555750,20950,20950,20950,20950,9
20241007,112300,1810367200,21050,21050,21050,21050,43
20241007,112200,1809462050,20950,21000,21050,20950,760
20241007,112100,1793500350,21000,21050,21050,21000,62
20241007,112000,1792196150,21050,21050,21050,21050,72
20241007,111900,1790680550,21050,21000,21050,21000,37
20241007,111800,1789902300,21050,21050,21050,21000,268
20241007,111700,1784269650,21000,21000,21050,21000,108
20241007,111600,1781997400,21000,21050,21050,21000,43
20241007,111500,1781092600,21000,21050,21050,21000,123
20241007,111400,1778507750,21000,21000,21050,21000,317
20241007,111300,1771848750,21000,21050,21050,21000,117
20241007,111200,1769386000,21000,21000,21050,21000,129
20241007,111100,1766674200,21000,21050,21050,21000,73
20241007,111000,1765139950,21050,21050,21050,21000,111
20241007,110900,1762803550,21000,21050,21050,21000,301
20241007,110800,1756477700,21000,21000,21050,20950,1465
20241007,110700,1725706550,21000,21000,21000,20950,86
20241007,110600,1723900600,20950,20950,21000,20950,95
20241007,110500,1721906650,21000,21000,21000,21000,200
20241007,110400,1717706650,20950,21000,21000,20950,98
20241007,110300,1715649000,20950,20950,21000,20950,21
20241007,110200,1715208250,21000,21000,21000,20950,153
20241007,110100,1712000000,20950,21000,21000,20950,105
20241007,110000,1709796000,21000,20950,21000,20950,132
20241007,105900,1707024050,21000,21000,21000,20950,125
20241007,105800,1704399350,21000,21000,21000,20950,135
20241007,105700,1701564550,21000,21000,21000,20950,58
20241007,105600,1700346650,20950,20950,21000,20950,10
20241007,105500,1700137050,20950,21000,21000,20950,52
20241007,105400,1699045550,21000,20950,21000,20950,131
20241007,105300,1696299750,20950,21000,21000,20950,57
20241007,105200,1695102900,21000,21000,21050,20950,2217
20241007,105100,1648576750,21050,20950,21050,20950,309
20241007,105000,1642086850,21000,20950,21000,20950,121
20241007,104900,1639546000,20950,20950,21000,20950,63
20241007,104800,1638224950,20950,21000,21000,20950,287
20241007,104700,1632210650,21000,21000,21000,21000,66
20241007,104600,1630824650,21000,21000,21000,21000,43
20241007,104500,1629921650,20950,20950,21000,20950,124
20241007,104400,1627322200,21000,21000,21000,21000,1
20241007,104300,1627301200,21050,21050,21050,21050,23
20241007,104200,1626817050,21000,21050,21050,21000,355
20241007,104100,1619359500,21000,21050,21050,21000,189
20241007,104000,1615387600,21050,21050,21050,21050,68
20241007,103900,1613956200,21050,21050,21050,21050,67
20241007,103800,1612545850,21050,21050,21050,21000,347
20241007,103700,1605251350,21100,20950,21100,20950,10558
20241007,103600,1383293900,20900,20850,20900,20850,268
20241007,103500,1377693450,20900,20900,20900,20900,875
20241007,103400,1359405950,20900,20850,20900,20850,1236
20241007,103300,1333588550,20900,20900,20900,20900,36
20241007,103200,1332836150,20900,20900,20900,20900,36
20241007,103100,1332083750,20850,20900,20900,20850,280
20241007,103000,1326241750,20900,20900,20900,20900,84
20241007,102900,1324486150,20900,20900,20900,20900,74
20241007,102800,1322939550,20900,20850,20900,20850,51
20241007,102700,1321873750,20850,20850,20900,20850,92
20241007,102600,1319954850,20900,20850,20900,20850,237
20241007,102500,1315002550,20900,20900,20900,20850,2030
20241007,102400,1272605550,20900,20900,20900,20900,82
20241007,102300,1270891750,20900,20900,20900,20900,49
20241007,102200,1269867650,20900,20900,20900,20850,139
20241007,102100,1266963150,20850,20850,20900,20850,504
20241007,102000,1256453950,20850,20850,20850,20800,64
20241007,101900,1255119600,20850,20850,20850,20850,92
20241007,101800,1253201400,20850,20850,20850,20850,31
20241007,101700,1252555050,20800,20800,20800,20800,35
20241007,101600,1251827050,20800,20850,20850,20800,192
20241007,101500,1247831850,20800,20800,20800,20800,0
20241007,101400,1247831850,20800,20800,20800,20800,543
20241007,101300,1236537450,20900,20900,20900,20900,52
20241007,101200,1235450650,20900,20900,20900,20900,59
20241007,101100,1234217550,20900,20900,20900,20900,48
20241007,101000,1233214350,20900,20800,20900,20800,418
20241007,100900,1224496550,20800,20800,20800,20800,254
20241007,100800,1219213350,20800,20800,20800,20800,0
20241007,100700,1219213350,20800,20800,20850,20800,626
20241007,100600,1206191650,20850,20850,20850,20850,50
20241007,100500,1205149150,20850,20850,20850,20800,50
20241007,100400,1204106700,20850,20850,20850,20800,283
20241007,100300,1198208650,20850,20850,20850,20800,44
20241007,100200,1197291750,20800,20800,20800,20800,3
20241007,100100,1197229350,20850,20800,20850,20800,56
20241007,100000,1196064300,20800,20850,20850,20800,27
20241007,095900,1195502650,20800,20850,20850,20750,406
20241007,095800,1187052750,20900,20900,20900,20900,18
20241007,095700,1186676550,20900,20900,20900,20900,173
20241007,095600,1183060850,20900,20950,20950,20900,342
20241007,095500,1175913000,20950,20950,20950,20950,926
20241007,095400,1156513300,21000,21000,21000,21000,394
20241007,095300,1148239300,21000,21000,21050,20950,7799
20241007,095200,984693950,21000,20800,21100,20800,13940
20241007,095100,691726850,20900,20900,20900,20900,217
20241007,095000,687191550,20900,20850,20900,20850,151
20241007,094900,684042400,20850,20850,20850,20850,55
20241007,094800,682895650,20750,20750,20750,20750,4
20241007,094700,682812650,20850,20800,20850,20750,740
20241007,094600,667424150,20800,20850,20850,20800,228
20241007,094500,662680250,20850,20900,20900,20850,48
20241007,094400,661678000,20850,20850,20900,20800,350
20241007,094300,654381200,20900,20850,20900,20850,169
20241007,094200,650856750,20850,20800,20850,20800,196
20241007,094100,646778050,20800,20800,20800,20800,161
20241007,094000,643429250,20800,20800,20800,20700,64
20241007,093900,642099550,20800,20800,20800,20750,69
20241007,093800,640665250,20800,20700,20800,20700,75
20241007,093700,639111150,20700,20700,20700,20700,8
20241007,093600,638945550,20700,20800,20800,20700,165
20241007,093500,635516250,20800,20850,20850,20800,297
20241007,093400,629330300,20850,20800,20850,20800,308
20241007,093300,622916950,20800,20750,20800,20750,67
20241007,093200,621523750,20750,20750,20750,20700,60
20241007,093100,620278800,20750,20750,20750,20750,27
20241007,093000,619718550,20750,20800,20800,20700,148
20241007,092900,616648100,20800,20750,20800,20750,586
20241007,092800,604481800,20750,20750,20750,20700,48
20241007,092700,603486300,20700,20700,20700,20650,243
20241007,092600,598462250,20700,20700,20750,20700,174
20241007,092500,594857850,20650,20700,20750,20650,137
20241007,092400,592020300,20700,20700,20700,20700,79
20241007,092300,590385000,20700,20700,20700,20700,35
20241007,092200,589660500,20700,20750,20750,20700,128
20241007,092100,587009850,20750,20650,20750,20650,81
20241007,092000,585334400,20650,20800,20800,20650,251
20241007,091900,580132950,20800,20800,20800,20800,10
20241007,091800,579924950,20800,20800,20800,20800,130
20241007,091700,577220950,20800,20800,20800,20800,31
20241007,091600,576576150,20800,20850,20850,20800,271
20241007,091500,570926100,20850,20900,20900,20850,39
20241007,091400,570111750,20900,20900,20950,20850,2376
20241007,091300,520340650,20950,20950,20950,20900,804
20241007,091200,503518700,20950,20950,21000,20900,3035
20241007,091100,439919700,20900,20900,20950,20900,448
20241007,091000,430547350,20900,20800,20900,20750,1099
20241007,090900,407616850,20700,20750,20800,20700,161
20241007,090800,404276850,20700,20750,20750,20700,162
20241007,090700,400917800,20700,20800,20800,20600,1136
20241007,090600,377380900,20850,20850,20850,20800,35
20241007,090500,376652500,20850,20850,20850,20800,451
20241007,090400,367251200,20850,20900,20900,20800,476
20241007,090300,357327000,20900,21000,21050,20850,1438
20241007,090200,327156950,21050,20900,21100,20850,6621
20241007,090100,188178900,20950,20700,20950,20600,4989
20241007,090000,84427250,20850,20600,20900,20550,4082