stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,5545364600,24950,24950,24950,24950,6068
20231024,193200,5545364600,24950,24950,24950,24950,0
20231024,193100,5545364600,24950,24950,24950,24950,0
20231024,193000,5545364600,24950,24950,24950,24950,0
20231024,192900,5545364600,24950,24950,24950,24950,0
20231024,192800,5545364600,24950,24950,24950,24950,0
20231024,192700,5545364600,24950,24950,24950,24950,0
20231024,192600,5545364600,24950,24950,24950,24950,0
20231024,192500,5545364600,24950,24950,24950,24950,0
20231024,192400,5545364600,24950,24950,24950,24950,0
20231024,192300,5545364600,24950,24950,24950,24950,0
20231024,192200,5545364600,24950,24950,24950,24950,0
20231024,192100,5545364600,24950,24950,24950,24950,0
20231024,192000,5545364600,24950,24950,24950,24950,0
20231024,191900,5545364600,24950,24950,24950,24950,0
20231024,191800,5545364600,24950,24950,24950,24950,0
20231024,191700,5545364600,24950,24950,24950,24950,0
20231024,191600,5545364600,24950,24950,24950,24950,0
20231024,191500,5545364600,24950,24950,24950,24950,0
20231024,191400,5545364600,24950,24950,24950,24950,0
20231024,191300,5545364600,24950,24950,24950,24950,0
20231024,191200,5545364600,24950,24950,24950,24950,0
20231024,191100,5545364600,24950,24950,24950,24950,0
20231024,191000,5545364600,24950,24950,24950,24950,0
20231024,190900,5545364600,24950,24950,24950,24950,0
20231024,190800,5545364600,24950,24950,24950,24950,0
20231024,190700,5545364600,24950,24950,24950,24950,0
20231024,190600,5545364600,24950,24950,24950,24950,0
20231024,190500,5545364600,24950,24950,24950,24950,0
20231024,190400,5545364600,24950,24950,24950,24950,0
20231024,190300,5545364600,24950,24950,24950,24950,6068
20231024,190200,5545364600,24950,24950,24950,24950,0
20231024,190100,5545364600,24950,24950,24950,24950,0
20231024,190000,5545364600,24950,24950,24950,24950,0
20231024,185900,5545364600,24950,24950,24950,24950,0
20231024,185800,5545364600,24950,24950,24950,24950,0
20231024,185700,5545364600,24950,24950,24950,24950,0
20231024,185600,5545364600,24950,24950,24950,24950,0
20231024,185500,5545364600,24950,24950,24950,24950,0
20231024,185400,5545364600,24950,24950,24950,24950,0
20231024,185300,5545364600,24950,24950,24950,24950,0
20231024,185200,5545364600,24950,24950,24950,24950,0
20231024,185100,5545364600,24950,24950,24950,24950,0
20231024,185000,5545364600,24950,24950,24950,24950,0
20231024,184900,5545364600,24950,24950,24950,24950,0
20231024,184800,5545364600,24950,24950,24950,24950,0
20231024,184700,5545364600,24950,24950,24950,24950,0
20231024,184600,5545364600,24950,24950,24950,24950,0
20231024,184500,5545364600,24950,24950,24950,24950,0
20231024,184400,5545364600,24950,24950,24950,24950,0
20231024,184300,5545364600,24950,24950,24950,24950,0
20231024,184200,5545364600,24950,24950,24950,24950,0
20231024,184100,5545364600,24950,24950,24950,24950,0
20231024,184000,5545364600,24950,24950,24950,24950,0
20231024,183900,5545364600,24950,24950,24950,24950,0
20231024,183800,5545364600,24950,24950,24950,24950,0
20231024,183700,5545364600,24950,24950,24950,24950,0
20231024,183600,5545364600,24950,24950,24950,24950,0
20231024,183500,5545364600,24950,24950,24950,24950,0
20231024,183400,5545364600,24950,24950,24950,24950,0
20231024,183300,5545364600,24950,24950,24950,24950,6068
20231024,183200,5545364600,24950,24950,24950,24950,0
20231024,183100,5545364600,24950,24950,24950,24950,0
20231024,183000,5545364600,24950,24950,24950,24950,0
20231024,182900,5545364600,24950,24950,24950,24950,0
20231024,182800,5545364600,24950,24950,24950,24950,0
20231024,182700,5545364600,24950,24950,24950,24950,0
20231024,182600,5545364600,24950,24950,24950,24950,0
20231024,182500,5545364600,24950,24950,24950,24950,0
20231024,182400,5545364600,24950,24950,24950,24950,0
20231024,182300,5545364600,24950,24950,24950,24950,0
20231024,182200,5545364600,24950,24950,24950,24950,0
20231024,182100,5545364600,24950,24950,24950,24950,0
20231024,182000,5545364600,24950,24950,24950,24950,0
20231024,181900,5545364600,24950,24950,24950,24950,0
20231024,181800,5545364600,24950,24950,24950,24950,0
20231024,181700,5545364600,24950,24950,24950,24950,0
20231024,181600,5545364600,24950,24950,24950,24950,0
20231024,181500,5545364600,24950,24950,24950,24950,0
20231024,181400,5545364600,24950,24950,24950,24950,0
20231024,181300,5545364600,24950,24950,24950,24950,0
20231024,181200,5545364600,24950,24950,24950,24950,0
20231024,181100,5545364600,24950,24950,24950,24950,0
20231024,181000,5545364600,24950,24950,24950,24950,0
20231024,180900,5545364600,24950,24950,24950,24950,0
20231024,180800,5545364600,24950,24950,24950,24950,0
20231024,180700,5545364600,24950,24950,24950,24950,0
20231024,180600,5545364600,24950,24950,24950,24950,0
20231024,180500,5545364600,24950,24950,24950,24950,0
20231024,180400,5545364600,24950,24950,24950,24950,0
20231024,180300,5545364600,24950,24950,24950,24950,6068
20231024,180200,5545364600,24950,24950,24950,24950,0
20231024,180100,5545364600,24950,24950,24950,24950,0
20231024,180000,5545364600,24950,24950,24950,24950,0
20231024,175900,5545364600,24950,24950,24950,24950,0
20231024,175800,5545364600,24950,24950,24950,24950,0
20231024,175700,5545364600,24950,24950,24950,24950,0
20231024,175600,5545364600,24950,24950,24950,24950,0
20231024,175500,5545364600,24950,24950,24950,24950,0
20231024,175400,5545364600,24950,24950,24950,24950,0
20231024,175300,5545364600,24950,24950,24950,24950,0
20231024,175200,5545364600,24950,24950,24950,24950,0
20231024,175100,5545364600,24950,24950,24950,24950,0
20231024,175000,5545364600,24950,24950,24950,24950,0
20231024,174900,5545364600,24950,24950,24950,24950,0
20231024,174800,5545364600,24950,24950,24950,24950,0
20231024,174700,5545364600,24950,24950,24950,24950,0
20231024,174600,5545364600,24950,24950,24950,24950,0
20231024,174500,5545364600,24950,24950,24950,24950,0
20231024,174400,5545364600,24950,24950,24950,24950,0
20231024,174300,5545364600,24950,24950,24950,24950,0
20231024,174200,5545364600,24950,24950,24950,24950,0
20231024,174100,5545364600,24950,24950,24950,24950,0
20231024,174000,5545364600,24950,24950,24950,24950,0
20231024,173900,5545364600,24950,24950,24950,24950,0
20231024,173800,5545364600,24950,24950,24950,24950,0
20231024,173700,5545364600,24950,24950,24950,24950,0
20231024,173600,5545364600,24950,24950,24950,24950,0
20231024,173500,5545364600,24950,24950,24950,24950,0
20231024,173400,5545364600,24950,24950,24950,24950,0
20231024,173300,5545364600,24950,24950,24950,24950,6068
20231024,173200,5545364600,24950,24950,24950,24950,0
20231024,173100,5545364600,24950,24950,24950,24950,0
20231024,173000,5545364600,24950,24950,24950,24950,0
20231024,172900,5545364600,24950,24950,24950,24950,0
20231024,172800,5545364600,24950,24950,24950,24950,0
20231024,172700,5545364600,24950,24950,24950,24950,0
20231024,172600,5545364600,24950,24950,24950,24950,0
20231024,172500,5545364600,24950,24950,24950,24950,0
20231024,172400,5545364600,24950,24950,24950,24950,0
20231024,172300,5545364600,24950,24950,24950,24950,0
20231024,172200,5545364600,24950,24950,24950,24950,0
20231024,172100,5545364600,24950,24950,24950,24950,0
20231024,172000,5545364600,24950,24950,24950,24950,0
20231024,171900,5545364600,24950,24950,24950,24950,0
20231024,171800,5545364600,24950,24950,24950,24950,0
20231024,171700,5545364600,24950,24950,24950,24950,0
20231024,171600,5545364600,24950,24950,24950,24950,0
20231024,171500,5545364600,24950,24950,24950,24950,0
20231024,171400,5545364600,24950,24950,24950,24950,0
20231024,171300,5545364600,24950,24950,24950,24950,0
20231024,171200,5545364600,24950,24950,24950,24950,0
20231024,171100,5545364600,24950,24950,24950,24950,0
20231024,171000,5545364600,24950,24950,24950,24950,0
20231024,170900,5545364600,24950,24950,24950,24950,0
20231024,170800,5545364600,24950,24950,24950,24950,0
20231024,170700,5545364600,24950,24950,24950,24950,0
20231024,170600,5545364600,24950,24950,24950,24950,0
20231024,170500,5545364600,24950,24950,24950,24950,0
20231024,170400,5545364600,24950,24950,24950,24950,0
20231024,170300,5545364600,24950,24950,24950,24950,6068
20231024,170200,5545364600,24950,24950,24950,24950,0
20231024,170100,5545364600,24950,24950,24950,24950,0
20231024,170000,5545364600,24950,24950,24950,24950,0
20231024,165900,5545364600,24950,24950,24950,24950,0
20231024,165800,5545364600,24950,24950,24950,24950,0
20231024,165700,5545364600,24950,24950,24950,24950,0
20231024,165600,5545364600,24950,24950,24950,24950,0
20231024,165500,5545364600,24950,24950,24950,24950,0
20231024,165400,5545364600,24950,24950,24950,24950,0
20231024,165300,5545364600,24950,24950,24950,24950,0
20231024,165200,5545364600,24950,24950,24950,24950,0
20231024,165100,5545364600,24950,24950,24950,24950,0
20231024,165000,5545364600,24950,24950,24950,24950,0
20231024,164900,5545364600,24950,24950,24950,24950,0
20231024,164800,5545364600,24950,24950,24950,24950,0
20231024,164700,5545364600,24950,24950,24950,24950,0
20231024,164600,5545364600,24950,24950,24950,24950,0
20231024,164500,5545364600,24950,24950,24950,24950,0
20231024,164400,5545364600,24950,24950,24950,24950,0
20231024,164300,5545364600,24950,24950,24950,24950,0
20231024,164200,5545364600,24950,24950,24950,24950,0
20231024,164100,5545364600,24950,24950,24950,24950,0
20231024,164000,5545364600,24950,24950,24950,24950,0
20231024,163900,5545364600,24950,24950,24950,24950,0
20231024,163800,5545364600,24950,24950,24950,24950,0
20231024,163700,5545364600,24950,24950,24950,24950,0
20231024,163600,5545364600,24950,24950,24950,24950,0
20231024,163500,5545364600,24950,24950,24950,24950,0
20231024,163400,5545364600,24950,24950,24950,24950,0
20231024,163300,5545364600,24950,24950,24950,24950,6068
20231024,163200,5545364600,24950,24950,24950,24950,0
20231024,163100,5545364600,24950,24950,24950,24950,0
20231024,163000,5545364600,24950,24950,24950,24950,0
20231024,162900,5545364600,24950,24950,24950,24950,0
20231024,162800,5545364600,24950,24950,24950,24950,0
20231024,162700,5545364600,24950,24950,24950,24950,0
20231024,162600,5545364600,24950,24950,24950,24950,0
20231024,162500,5545364600,24950,24950,24950,24950,0
20231024,162400,5545364600,24950,24950,24950,24950,0
20231024,162300,5545364600,24950,24950,24950,24950,0
20231024,162200,5545364600,24950,24950,24950,24950,0
20231024,162100,5545364600,24950,24950,24950,24950,0
20231024,162000,5545364600,24950,24950,24950,24950,0
20231024,161900,5545364600,24950,24950,24950,24950,0
20231024,161800,5545364600,24950,24950,24950,24950,0
20231024,161700,5545364600,24950,24950,24950,24950,0
20231024,161600,5545364600,24950,24950,24950,24950,0
20231024,161500,5545364600,24950,24950,24950,24950,0
20231024,161400,5545364600,24950,24950,24950,24950,0
20231024,161300,5545364600,24950,24950,24950,24950,0
20231024,161200,5545364600,24950,24950,24950,24950,0
20231024,161100,5545364600,24950,24950,24950,24950,0
20231024,161000,5545364600,24950,24950,24950,24950,0
20231024,160900,5545364600,24950,24950,24950,24950,0
20231024,160800,5545364600,24950,24950,24950,24950,0
20231024,160700,5545364600,24950,24950,24950,24950,0
20231024,160600,5545364600,24950,24950,24950,24950,0
20231024,160500,5545364600,24950,24950,24950,24950,0
20231024,160400,5545364600,24950,24950,24950,24950,0
20231024,160300,5545364600,24950,24950,24950,24950,6068
20231024,160200,5545364600,24950,24950,24950,24950,0
20231024,160100,5545364600,24950,24950,24950,24950,0
20231024,160000,5545364600,24950,24950,24950,24950,0
20231024,155900,5545364600,24950,24950,24950,24950,0
20231024,155800,5545364600,24950,24950,24950,24950,0
20231024,155700,5545364600,24950,24950,24950,24950,0
20231024,155600,5545364600,24950,24950,24950,24950,0
20231024,155500,5545364600,24950,24950,24950,24950,0
20231024,155400,5545364600,24950,24950,24950,24950,0
20231024,155300,5545364600,24950,24950,24950,24950,0
20231024,155200,5545364600,24950,24950,24950,24950,0
20231024,155100,5545364600,24950,24950,24950,24950,0
20231024,155000,5545364600,24950,24950,24950,24950,0
20231024,154900,5545364600,24950,24950,24950,24950,0
20231024,154800,5545364600,24950,24950,24950,24950,0
20231024,154700,5545364600,24950,24950,24950,24950,0
20231024,154600,5545364600,24950,24950,24950,24950,0
20231024,154500,5545364600,24950,24950,24950,24950,0
20231024,154400,5545364600,24950,24950,24950,24950,0
20231024,154300,5545364600,24950,24950,24950,24950,0
20231024,154200,5545364600,24950,24950,24950,24950,0
20231024,154100,5545364600,24950,24950,24950,24950,0
20231024,154000,5545364600,24950,24950,24950,24950,0
20231024,153900,5545364600,24950,24950,24950,24950,0
20231024,153800,5545364600,24950,24950,24950,24950,0
20231024,153700,5545364600,24950,24950,24950,24950,0
20231024,153600,5545364600,24950,24950,24950,24950,0
20231024,153500,5545364600,24950,24950,24950,24950,0
20231024,153400,5545364600,24950,24950,24950,24950,0
20231024,153300,5545364600,24950,24950,24950,24950,6068
20231024,153200,5545364600,24950,24950,24950,24950,0
20231024,153100,5545364600,24950,24950,24950,24950,0
20231024,153000,5545364600,24950,24950,24950,24950,6068
20231024,152900,5393968000,24950,24950,24950,24950,0
20231024,152800,5393968000,24950,24950,24950,24950,0
20231024,152700,5393968000,24950,24950,24950,24950,0
20231024,152600,5393968000,24950,24950,24950,24950,0
20231024,152500,5393968000,24950,24950,24950,24950,0
20231024,152400,5393968000,24950,24950,24950,24950,0
20231024,152300,5393968000,24950,24950,24950,24950,0
20231024,152200,5393968000,24950,24950,24950,24950,0
20231024,152100,5393968000,24950,24950,24950,24950,0
20231024,152000,5393968000,24950,24950,24950,24950,0
20231024,151900,5393968000,24950,24900,24950,24850,371
20231024,151800,5384729700,24850,24850,24900,24850,159
20231024,151700,5380775300,24900,24850,24900,24850,52
20231024,151600,5379480800,24900,24850,24900,24850,116
20231024,151500,5376594050,24800,24950,24950,24800,8202
20231024,151400,5172771600,24950,24950,25000,24950,516
20231024,151300,5159893950,24950,24950,24950,24900,279
20231024,151200,5152938000,24950,25000,25000,24950,920
20231024,151100,5129980550,24950,24950,25000,24950,351
20231024,151000,5121222800,24950,24950,25000,24950,73
20231024,150900,5119398000,24950,25050,25050,24950,280
20231024,150800,5112402050,25050,25000,25050,24900,2353
20231024,150700,5053600100,24950,25000,25000,24950,1357
20231024,150600,5019737250,25000,25000,25000,24950,760
20231024,150500,5000742450,24950,24950,24950,24900,732
20231024,150400,4982479100,24900,24900,24950,24900,347
20231024,150300,4973832100,24900,24900,24950,24900,696
20231024,150200,4956498050,24900,24900,24950,24850,1225
20231024,150100,4926023150,24900,24850,24950,24850,298
20231024,150000,4918597050,24850,24850,24950,24850,555
20231024,145900,4904780050,24850,24900,24900,24850,521
20231024,145800,4891819650,24900,24850,24900,24850,678
20231024,145700,4874946700,24850,24900,24950,24850,1497
20231024,145600,4837710100,24900,24900,24950,24850,798
20231024,145500,4817824450,24900,24900,24950,24850,691
20231024,145400,4800620400,24900,24950,24950,24900,231
20231024,145300,4794862550,24900,24900,24950,24850,932
20231024,145200,4771660950,24900,24900,24900,24850,358
20231024,145100,4762752500,24900,24900,24900,24850,1309
20231024,145000,4730195500,24850,24850,24900,24850,112
20231024,144900,4727410550,24850,24950,24950,24850,1562
20231024,144800,4688522250,24950,24900,24950,24850,872
20231024,144700,4666812150,24850,24900,24900,24850,119
20231024,144600,4663850350,24900,24900,24900,24850,784
20231024,144500,4644335100,24900,24900,24950,24850,219
20231024,144400,4638880950,24900,24900,24900,24850,1379
20231024,144300,4604548100,24900,24950,25000,24850,2687
20231024,144200,4537564650,24950,24900,24950,24850,684
20231024,144100,4520532350,24900,24900,24900,24850,276
20231024,144000,4513665950,24900,24950,24950,24900,2469
20231024,143900,4452097350,24900,24850,24950,24850,1886
20231024,143800,4405133700,24850,24900,24900,24850,416
20231024,143700,4394792900,24900,24850,24900,24850,190
20231024,143600,4390067900,24850,24900,24900,24850,1800
20231024,143500,4345315150,24900,24900,24900,24850,229
20231024,143400,4339614300,24900,24950,24950,24850,1141
20231024,143300,4311202900,24950,24950,24950,24900,480
20231024,143200,4299235050,24900,24900,24900,24850,866
20231024,143100,4277672200,24900,24900,24900,24850,650
20231024,143000,4261500100,24900,24850,24900,24800,1562
20231024,142900,4222678250,24800,24850,24850,24800,264
20231024,142800,4216126950,24850,24850,24850,24800,480
20231024,142700,4204204950,24850,24800,24850,24800,575
20231024,142600,4189942400,24800,24850,24850,24800,1129
20231024,142500,4161936000,24850,24850,24850,24800,300
20231024,142400,4154487900,24850,24800,24850,24800,415
20231024,142300,4144195500,24800,24900,24900,24800,890
20231024,142200,4122083650,24900,24850,24900,24850,60
20231024,142100,4120591700,24850,24900,24900,24850,179
20231024,142000,4116141050,24850,24900,24900,24850,315
20231024,141900,4108310100,24900,24850,24900,24800,2323
20231024,141800,4050524950,24850,24900,24900,24850,1565
20231024,141700,4011633400,24900,24900,24900,24850,1441
20231024,141600,3975754250,24900,24950,24950,24850,6018
20231024,141500,3825868400,24900,24900,24950,24850,1278
20231024,141400,3794042900,24900,24900,24950,24850,1156
20231024,141300,3765262150,24900,24850,24950,24800,6541
20231024,141200,3602167350,24850,24800,24900,24750,7004
20231024,141100,3428314100,24800,24800,24800,24750,775
20231024,141000,3409100350,24800,24800,24800,24750,270
20231024,140900,3402405850,24750,24750,24800,24750,1700
20231024,140800,3360330000,24750,24700,24750,24700,722
20231024,140700,3342464600,24700,24650,24750,24650,250
20231024,140600,3336290000,24700,24650,24750,24650,1696
20231024,140500,3294414100,24700,24650,24700,24650,205
20231024,140400,3289356850,24650,24700,24700,24650,1045
20231024,140300,3263568550,24650,24650,24700,24650,1238
20231024,140200,3233050750,24650,24700,24700,24650,208
20231024,140100,3227918900,24700,24650,24700,24600,580
20231024,140000,3213627200,24650,24650,24650,24600,155
20231024,135900,3209806500,24650,24650,24700,24600,315
20231024,135800,3202042350,24650,24700,24700,24600,568
20231024,135700,3188040450,24650,24650,24700,24650,1315
20231024,135600,3155623050,24650,24600,24650,24600,297
20231024,135500,3148313700,24600,24600,24650,24600,211
20231024,135400,3143113850,24600,24600,24650,24600,231
20231024,135300,3137421050,24650,24650,24650,24600,137
20231024,135200,3134046250,24600,24650,24700,24600,605
20231024,135100,3119135600,24650,24600,24650,24600,170
20231024,135000,3114950350,24600,24650,24650,24600,64
20231024,134900,3113374050,24650,24550,24650,24550,441
20231024,134800,3102520650,24550,24600,24600,24550,156
20231024,134700,3098684600,24600,24600,24600,24550,209
20231024,134600,3093549450,24600,24650,24650,24550,609
20231024,134500,3078573450,24650,24650,24650,24600,7
20231024,134400,3078401000,24650,24650,24650,24600,706
20231024,134300,3061002350,24600,24600,24650,24600,297
20231024,134200,3053685050,24650,24650,24650,24600,1268
20231024,134100,3022434050,24650,24600,24650,24550,1355
20231024,134000,2989083750,24600,24600,24600,24550,1042
20231024,133900,2963451800,24600,24600,24600,24550,2915
20231024,133800,2891746350,24600,24550,24600,24500,2202
20231024,133700,2837667000,24500,24500,24500,24450,1179
20231024,133600,2808787650,24450,24500,24500,24450,208
20231024,133500,2803697050,24450,24450,24500,24400,2146
20231024,133400,2751226200,24450,24400,24450,24400,183
20231024,133300,2746759000,24450,24400,24450,24400,155
20231024,133200,2742970400,24400,24400,24450,24400,1218
20231024,133100,2713240200,24400,24350,24400,24350,305
20231024,133000,2705804450,24350,24350,24400,24350,59
20231024,132900,2704364950,24350,24400,24400,24350,308
20231024,132800,2696856000,24400,24400,24450,24400,221
20231024,132700,2691460650,24400,24450,24450,24400,233
20231024,132600,2685768750,24400,24450,24450,24400,213
20231024,132500,2680567350,24450,24450,24450,24400,62
20231024,132400,2679052650,24450,24450,24450,24400,158
20231024,132300,2675194300,24450,24450,24450,24400,101
20231024,132200,2672726100,24400,24400,24450,24400,161
20231024,132100,2668796000,24450,24350,24450,24350,1699
20231024,132000,2627343300,24400,24400,24400,24350,114
20231024,131900,2624562900,24350,24350,24400,24350,161
20231024,131800,2620640900,24400,24400,24400,24350,111
20231024,131700,2617934500,24400,24350,24400,24350,1216
20231024,131600,2588318000,24350,24300,24350,24300,127
20231024,131500,2585231800,24350,24350,24350,24350,127
20231024,131400,2582139350,24350,24300,24350,24300,142
20231024,131300,2578687850,24350,24350,24350,24300,146
20231024,131200,2575133950,24300,24350,24350,24300,115
20231024,131100,2572338800,24350,24300,24350,24300,200
20231024,131000,2567474800,24300,24350,24350,24300,214
20231024,130900,2562267150,24350,24350,24350,24300,147
20231024,130800,2558692700,24350,24300,24350,24300,294
20231024,130700,2551542400,24350,24350,24400,24300,4814
20231024,130600,2434499000,24400,24350,24400,24350,166
20231024,130500,2430451750,24350,24400,24400,24350,195
20231024,130400,2425696950,24400,24350,24400,24350,216
20231024,130300,2420432600,24350,24400,24400,24350,92
20231024,130200,2418190050,24400,24350,24400,24350,372
20231024,130100,2409124000,24400,24350,24400,24350,120
20231024,130000,2406200200,24350,24400,24400,24350,58
20231024,125900,2404787000,24350,24350,24350,24350,127
20231024,125800,2401694550,24350,24350,24400,24350,31
20231024,125700,2400939650,24350,24300,24350,24300,309
20231024,125600,2393415600,24350,24350,24400,24350,937
20231024,125500,2370598900,24350,24350,24400,24350,150
20231024,125400,2366944650,24350,24400,24400,24350,99
20231024,125300,2364533900,24350,24350,24350,24350,38
20231024,125200,2363608600,24350,24350,24400,24350,176
20231024,125100,2359321200,24350,24350,24350,24350,10
20231024,125000,2359077700,24350,24400,24400,24350,518
20231024,124900,2346444200,24400,24400,24400,24350,193
20231024,124800,2341740050,24350,24350,24350,24350,34
20231024,124700,2340912150,24350,24350,24350,24350,123
20231024,124600,2337917100,24350,24350,24350,24350,0
20231024,124500,2337917100,24350,24350,24400,24350,202
20231024,124400,2332998000,24350,24300,24350,24300,887
20231024,124300,2311405750,24350,24350,24350,24350,49
20231024,124200,2310212600,24350,24350,24400,24350,1080
20231024,124100,2283879600,24350,24300,24350,24300,46
20231024,124000,2282760700,24300,24300,24300,24300,96
20231024,123900,2280427900,24300,24300,24350,24300,945
20231024,123800,2257445850,24300,24300,24300,24300,24
20231024,123700,2256862650,24300,24300,24350,24300,104
20231024,123600,2254332750,24350,24350,24350,24300,112
20231024,123500,2251606750,24300,24350,24350,24300,150
20231024,123400,2247960650,24350,24350,24350,24300,102
20231024,123300,2245481750,24300,24300,24300,24300,24
20231024,123200,2244898550,24300,24350,24350,24300,127
20231024,123100,2241812400,24350,24300,24350,24300,6
20231024,123000,2241666550,24300,24300,24300,24250,243
20231024,122900,2235766150,24300,24300,24300,24250,102
20231024,122800,2233289300,24300,24300,24400,24300,455
20231024,122700,2222216950,24300,24300,24300,24250,1144
20231024,122600,2194419450,24350,24350,24350,24300,167
20231024,122500,2190354200,24300,24350,24350,24300,109
20231024,122400,2187705100,24300,24350,24350,24300,286
20231024,122300,2180742650,24350,24350,24350,24300,272
20231024,122200,2174120650,24350,24300,24350,24300,126
20231024,122100,2171057550,24350,24300,24350,24250,186
20231024,122000,2166536350,24250,24300,24300,24250,241
20231024,121900,2160686250,24250,24250,24250,24250,103
20231024,121800,2158188500,24250,24300,24300,24250,139
20231024,121700,2154812000,24300,24250,24300,24250,223
20231024,121600,2149399150,24250,24250,24250,24250,1
20231024,121500,2149374900,24250,24300,24300,24250,337
20231024,121400,2141190050,24350,24300,24350,24250,331
20231024,121300,2133140150,24300,24250,24300,24250,45
20231024,121200,2132048650,24250,24250,24300,24250,191
20231024,121100,2127414250,24250,24250,24250,24250,104
20231024,121000,2124892250,24250,24250,24250,24250,179
20231024,120900,2120551500,24250,24300,24300,24250,75
20231024,120800,2118730750,24300,24300,24300,24300,64
20231024,120700,2117175550,24300,24300,24300,24300,478
20231024,120600,2105560150,24300,24300,24300,24300,162
20231024,120500,2101623550,24300,24300,24350,24250,426
20231024,120400,2091271450,24300,24250,24300,24250,84
20231024,120300,2089233050,24250,24250,24250,24250,64
20231024,120200,2087681050,24250,24250,24250,24250,126
20231024,120100,2084625550,24250,24250,24250,24250,1
20231024,120000,2084601300,24250,24250,24250,24250,123
20231024,115900,2081618550,24250,24300,24300,24250,1336
20231024,115800,2049187950,24300,24350,24350,24300,140
20231024,115700,2045780950,24300,24300,24300,24300,127
20231024,115600,2042694850,24350,24350,24350,24350,935
20231024,115500,2019927600,24350,24400,24400,24350,108
20231024,115400,2017297650,24350,24350,24400,24350,903
20231024,115300,1995268400,24350,24350,24400,24350,81
20231024,115200,1993295300,24350,24350,24400,24350,102
20231024,115100,1990811550,24400,24400,24400,24350,111
20231024,115000,1988104350,24400,24450,24450,24350,262
20231024,114900,1981716350,24400,24350,24450,24350,508
20231024,114800,1969316250,24350,24350,24400,24350,220
20231024,114700,1963957500,24350,24350,24350,24350,752
20231024,114600,1945646300,24350,24400,24400,24300,695
20231024,114500,1928736500,24350,24350,24350,24350,128
20231024,114400,1925619700,24400,24350,24400,24350,65
20231024,114300,1924035300,24350,24350,24400,24350,91
20231024,114200,1921819400,24350,24350,24350,24350,130
20231024,114100,1918653900,24400,24400,24400,24350,100
20231024,114000,1916217600,24350,24350,24350,24350,110
20231024,113900,1913539100,24350,24350,24350,24350,35
20231024,113800,1912686850,24350,24350,24400,24350,210
20231024,113700,1907573100,24350,24350,24350,24350,124
20231024,113600,1904553700,24350,24350,24350,24300,635
20231024,113500,1889101450,24350,24400,24400,24350,300
20231024,113400,1881787200,24400,24400,24400,24400,0
20231024,113300,1881787200,24400,24500,24500,24400,374
20231024,113200,1872645000,24500,24400,24500,24400,426
20231024,113100,1862235600,24450,24450,24450,24450,82
20231024,113000,1860230700,24450,24400,24450,24400,1441
20231024,112900,1825008400,24450,24400,24450,24400,326
20231024,112800,1817053950,24400,24400,24450,24400,137
20231024,112700,1813709500,24450,24350,24450,24350,767
20231024,112600,1794999450,24400,24350,24400,24350,26
20231024,112500,1794366250,24350,24400,24400,24350,103
20231024,112400,1791858150,24350,24350,24400,24350,292
20231024,112300,1784747400,24350,24350,24400,24350,159
20231024,112200,1780874050,24350,24350,24350,24350,106
20231024,112100,1778292950,24350,24400,24400,24350,31
20231024,112000,1777537800,24350,24350,24350,24300,132
20231024,111900,1774328450,24300,24300,24350,24300,303
20231024,111800,1766955550,24300,24300,24300,24300,124
20231024,111700,1763942350,24350,24300,24350,24300,787
20231024,111600,1744785100,24350,24300,24350,24300,436
20231024,111500,1734189850,24300,24250,24300,24250,141
20231024,111400,1730769850,24250,24250,24250,24250,57
20231024,111300,1729387600,24250,24250,24300,24250,137
20231024,111200,1726063400,24250,24250,24300,24250,121
20231024,111100,1723128800,24250,24250,24300,24250,80
20231024,111000,1721188050,24250,24300,24300,24250,133
20231024,110900,1717961100,24250,24250,24250,24250,25
20231024,110800,1717354850,24250,24300,24300,24250,168
20231024,110700,1713279000,24250,24250,24250,24250,55
20231024,110600,1711945250,24250,24300,24300,24250,98
20231024,110500,1709567050,24250,24250,24250,24250,124
20231024,110400,1706560050,24300,24250,24300,24250,73
20231024,110300,1704789400,24200,24250,24250,24200,624
20231024,110200,1689663600,24250,24200,24250,24200,123
20231024,110100,1686685350,24200,24250,24250,24200,41
20231024,110000,1685693100,24200,24300,24300,24200,98
20231024,105900,1683321400,24250,24200,24250,24150,373
20231024,105800,1674281350,24200,24150,24200,24150,1168
20231024,105700,1646046000,24150,24150,24150,24150,79
20231024,105600,1644138150,24150,24150,24150,24150,629
20231024,105500,1628947800,24200,24150,24200,24150,178
20231024,105400,1624645500,24150,24150,24150,24150,25
20231024,105300,1624041750,24150,24150,24150,24150,154
20231024,105200,1620322650,24150,24150,24200,24150,195
20231024,105100,1615612650,24200,24150,24200,24150,251
20231024,105000,1609543550,24150,24150,24150,24150,207
20231024,104900,1604544500,24200,24200,24200,24200,351
20231024,104800,1596050300,24150,24200,24200,24150,220
20231024,104700,1590732600,24200,24150,24200,24150,84
20231024,104600,1588703950,24150,24150,24150,24150,160
20231024,104500,1584839950,24150,24150,24200,24150,413
20231024,104400,1574865350,24150,24150,24150,24150,248
20231024,104300,1568876150,24150,24200,24200,24100,86
20231024,104200,1566800400,24200,24150,24200,24150,569
20231024,104100,1553058800,24150,24200,24200,24150,130
20231024,104000,1549917300,24150,24150,24200,24150,786
20231024,103900,1530931500,24150,24150,24150,24100,508
20231024,103800,1518674000,24150,24150,24150,24150,136
20231024,103700,1515389600,24100,24150,24200,24100,494
20231024,103600,1503460450,24150,24100,24150,24100,932
20231024,103500,1480954850,24150,24150,24150,24100,762
20231024,103400,1462552800,24100,24100,24150,24100,312
20231024,103300,1455029750,24100,24100,24150,24100,194
20231024,103200,1450347850,24150,24100,24150,24100,165
20231024,103100,1446364100,24100,24150,24150,24100,418
20231024,103000,1436290000,24150,24150,24200,24150,805
20231024,102900,1416848600,24150,24150,24150,24150,14
20231024,102800,1416510500,24150,24150,24200,24150,761
20231024,102700,1398110550,24150,24150,24200,24150,372
20231024,102600,1389124850,24150,24200,24200,24150,357
20231024,102500,1380489950,24150,24200,24200,24150,426
20231024,102400,1370182650,24200,24200,24250,24200,710
20231024,102300,1352998950,24150,24150,24150,24150,286
20231024,102200,1346092050,24150,24150,24150,24150,1119
20231024,102100,1319068200,24150,24150,24150,24150,119
20231024,102000,1316194350,24200,24200,24250,24200,148
20231024,101900,1312611850,24200,24200,24200,24200,48
20231024,101800,1311450250,24200,24200,24200,24150,486
20231024,101700,1299693500,24200,24200,24200,24150,110
20231024,101600,1297031600,24150,24200,24200,24150,335
20231024,101500,1288930550,24150,24250,24250,24150,2557
20231024,101400,1227083250,24250,24300,24300,24250,59
20231024,101300,1225651550,24250,24300,24300,24250,169
20231024,101200,1221551650,24300,24300,24300,24250,185
20231024,101100,1217057850,24400,24250,24400,24250,1315
20231024,101000,1185053950,24250,24250,24250,24200,286
20231024,100900,1178122550,24200,24250,24250,24200,932
20231024,100800,1155525250,24200,24250,24250,24200,561
20231024,100700,1141921800,24250,24250,24300,24250,228
20231024,100600,1136390900,24250,24350,24350,24250,1353
20231024,100500,1103513300,24350,24350,24350,24300,242
20231024,100400,1097623700,24350,24350,24400,24350,111
20231024,100300,1094918750,24350,24350,24350,24350,389
20231024,100200,1085446600,24350,24350,24350,24350,2788
20231024,100100,1017558800,24350,24350,24350,24300,257
20231024,100000,1011305250,24350,24400,24400,24350,474
20231024,095900,999762900,24400,24400,24450,24400,449
20231024,095800,988804150,24400,24450,24450,24400,246
20231024,095700,982801650,24450,24450,24450,24400,47
20231024,095600,981653300,24450,24400,24450,24400,601
20231024,095500,966987050,24350,24350,24400,24350,250
20231024,095400,960896300,24400,24400,24400,24350,278
20231024,095300,954117600,24350,24350,24350,24350,99
20231024,095200,951706950,24400,24350,24400,24350,157
20231024,095100,947879850,24350,24250,24350,24250,811
20231024,095000,928162350,24300,24300,24300,24250,370
20231024,094900,919179550,24300,24350,24350,24300,315
20231024,094800,911524950,24350,24300,24350,24300,149
20231024,094700,907901850,24300,24350,24350,24300,29
20231024,094600,907196100,24300,24350,24350,24300,109
20231024,094500,904546900,24300,24300,24300,24300,65
20231024,094400,902967400,24350,24250,24350,24250,925
20231024,094300,880479700,24250,24250,24250,24200,1886
20231024,094200,834765550,24250,24250,24250,24250,314
20231024,094100,827151050,24250,24350,24350,24250,3409
20231024,094000,744270750,24350,24450,24450,24350,1284
20231024,093900,712944100,24450,24450,24450,24450,4
20231024,093800,712846300,24450,24450,24450,24450,23
20231024,093700,712283950,24450,24450,24450,24450,80
20231024,093600,710327950,24450,24450,24450,24400,790
20231024,093500,691012850,24450,24550,24550,24450,407
20231024,093400,681041450,24550,24550,24600,24550,3108
20231024,093300,604642550,24550,24550,24550,24550,24
20231024,093200,604053350,24550,24500,24550,24500,50
20231024,093100,602828250,24550,24500,24550,24450,301
20231024,093000,595453550,24500,24600,24600,24500,366
20231024,092900,586484750,24550,24650,24650,24550,594
20231024,092800,571877650,24650,24650,24650,24600,1159
20231024,092700,543308800,24650,24600,24650,24550,957
20231024,092600,519767700,24600,24600,24600,24550,343
20231024,092500,511332250,24600,24550,24600,24550,159
20231024,092400,507427200,24550,24600,24600,24500,808
20231024,092300,487615150,24600,24600,24600,24600,48
20231024,092200,486434350,24600,24600,24600,24600,127
20231024,092100,483310150,24550,24500,24550,24500,908
20231024,092000,461039250,24550,24500,24550,24450,751
20231024,091900,442643500,24450,24450,24500,24450,542
20231024,091800,429389450,24500,24500,24500,24450,378
20231024,091700,420130200,24500,24500,24550,24450,921
20231024,091600,397598350,24550,24550,24550,24550,722
20231024,091500,379873250,24550,24500,24550,24450,847
20231024,091400,359111750,24500,24500,24500,24450,396
20231024,091300,349414750,24500,24550,24550,24500,581
20231024,091200,335171050,24550,24550,24600,24550,804
20231024,091100,315431250,24550,24500,24600,24500,455
20231024,091000,304262500,24500,24450,24500,24400,675
20231024,090900,287749250,24450,24400,24450,24400,89
20231024,090800,285575400,24400,24350,24400,24300,583
20231024,090700,271375750,24350,24450,24450,24350,1560
20231024,090600,233336650,24500,24450,24550,24450,1856
20231024,090500,187924300,24400,24400,24600,24400,2530
20231024,090400,126051850,24400,24450,24450,24400,293
20231024,090300,118902000,24450,24450,24500,24450,857
20231024,090200,97940900,24450,24400,24450,24400,1039
20231024,090100,72567350,24400,24450,24450,24400,298
20231024,090000,65291400,24450,24350,24500,24350,2677