stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,195200,6089069600,25300,25300,25300,25300,3302
20241004,195100,6089069600,25300,25300,25300,25300,0
20241004,195000,6089069600,25300,25300,25300,25300,0
20241004,194900,6089069600,25300,25300,25300,25300,0
20241004,194800,6089069600,25300,25300,25300,25300,0
20241004,194700,6089069600,25300,25300,25300,25300,0
20241004,194600,6089069600,25300,25300,25300,25300,0
20241004,194500,6089069600,25300,25300,25300,25300,0
20241004,194400,6089069600,25300,25300,25300,25300,0
20241004,194300,6089069600,25300,25300,25300,25300,0
20241004,194200,6089069600,25300,25300,25300,25300,0
20241004,194100,6089069600,25300,25300,25300,25300,0
20241004,194000,6089069600,25300,25300,25300,25300,0
20241004,193900,6089069600,25300,25300,25300,25300,0
20241004,193800,6089069600,25300,25300,25300,25300,0
20241004,193700,6089069600,25300,25300,25300,25300,0
20241004,193600,6089069600,25300,25300,25300,25300,0
20241004,193500,6089069600,25300,25300,25300,25300,0
20241004,193400,6089069600,25300,25300,25300,25300,0
20241004,193300,6089069600,25300,25300,25300,25300,0
20241004,193200,6089069600,25300,25300,25300,25300,0
20241004,193100,6089069600,25300,25300,25300,25300,0
20241004,193000,6089069600,25300,25300,25300,25300,0
20241004,192900,6089069600,25300,25300,25300,25300,0
20241004,192800,6089069600,25300,25300,25300,25300,0
20241004,192700,6089069600,25300,25300,25300,25300,0
20241004,192600,6089069600,25300,25300,25300,25300,0
20241004,192500,6089069600,25300,25300,25300,25300,0
20241004,192400,6089069600,25300,25300,25300,25300,0
20241004,192300,6089069600,25300,25300,25300,25300,0
20241004,192200,6089069600,25300,25300,25300,25300,3302
20241004,192100,6089069600,25300,25300,25300,25300,0
20241004,192000,6089069600,25300,25300,25300,25300,0
20241004,191900,6089069600,25300,25300,25300,25300,0
20241004,191800,6089069600,25300,25300,25300,25300,0
20241004,191700,6089069600,25300,25300,25300,25300,0
20241004,191600,6089069600,25300,25300,25300,25300,0
20241004,191500,6089069600,25300,25300,25300,25300,0
20241004,191400,6089069600,25300,25300,25300,25300,0
20241004,191300,6089069600,25300,25300,25300,25300,0
20241004,191200,6089069600,25300,25300,25300,25300,0
20241004,191100,6089069600,25300,25300,25300,25300,0
20241004,191000,6089069600,25300,25300,25300,25300,0
20241004,190900,6089069600,25300,25300,25300,25300,0
20241004,190800,6089069600,25300,25300,25300,25300,0
20241004,190700,6089069600,25300,25300,25300,25300,0
20241004,190600,6089069600,25300,25300,25300,25300,0
20241004,190500,6089069600,25300,25300,25300,25300,0
20241004,190400,6089069600,25300,25300,25300,25300,0
20241004,190300,6089069600,25300,25300,25300,25300,0
20241004,190200,6089069600,25300,25300,25300,25300,0
20241004,190100,6089069600,25300,25300,25300,25300,0
20241004,190000,6089069600,25300,25300,25300,25300,0
20241004,185900,6089069600,25300,25300,25300,25300,0
20241004,185800,6089069600,25300,25300,25300,25300,0
20241004,185700,6089069600,25300,25300,25300,25300,0
20241004,185600,6089069600,25300,25300,25300,25300,0
20241004,185500,6089069600,25300,25300,25300,25300,0
20241004,185400,6089069600,25300,25300,25300,25300,0
20241004,185300,6089069600,25300,25300,25300,25300,0
20241004,185200,6089069600,25300,25300,25300,25300,3302
20241004,185100,6089069600,25300,25300,25300,25300,0
20241004,185000,6089069600,25300,25300,25300,25300,0
20241004,184900,6089069600,25300,25300,25300,25300,0
20241004,184800,6089069600,25300,25300,25300,25300,0
20241004,184700,6089069600,25300,25300,25300,25300,0
20241004,184600,6089069600,25300,25300,25300,25300,0
20241004,184500,6089069600,25300,25300,25300,25300,0
20241004,184400,6089069600,25300,25300,25300,25300,0
20241004,184300,6089069600,25300,25300,25300,25300,0
20241004,184200,6089069600,25300,25300,25300,25300,0
20241004,184100,6089069600,25300,25300,25300,25300,0
20241004,184000,6089069600,25300,25300,25300,25300,0
20241004,183900,6089069600,25300,25300,25300,25300,0
20241004,183800,6089069600,25300,25300,25300,25300,0
20241004,183700,6089069600,25300,25300,25300,25300,0
20241004,183600,6089069600,25300,25300,25300,25300,0
20241004,183500,6089069600,25300,25300,25300,25300,0
20241004,183400,6089069600,25300,25300,25300,25300,0
20241004,183300,6089069600,25300,25300,25300,25300,0
20241004,183200,6089069600,25300,25300,25300,25300,0
20241004,183100,6089069600,25300,25300,25300,25300,0
20241004,183000,6089069600,25300,25300,25300,25300,0
20241004,182900,6089069600,25300,25300,25300,25300,0
20241004,182800,6089069600,25300,25300,25300,25300,0
20241004,182700,6089069600,25300,25300,25300,25300,0
20241004,182600,6089069600,25300,25300,25300,25300,0
20241004,182500,6089069600,25300,25300,25300,25300,0
20241004,182400,6089069600,25300,25300,25300,25300,0
20241004,182300,6089069600,25300,25300,25300,25300,0
20241004,182200,6089069600,25300,25300,25300,25300,3302
20241004,182100,6089069600,25300,25300,25300,25300,0
20241004,182000,6089069600,25300,25300,25300,25300,0
20241004,181900,6089069600,25300,25300,25300,25300,0
20241004,181800,6089069600,25300,25300,25300,25300,0
20241004,181700,6089069600,25300,25300,25300,25300,0
20241004,181600,6089069600,25300,25300,25300,25300,0
20241004,181500,6089069600,25300,25300,25300,25300,0
20241004,181400,6089069600,25300,25300,25300,25300,0
20241004,181300,6089069600,25300,25300,25300,25300,0
20241004,181200,6089069600,25300,25300,25300,25300,0
20241004,181100,6089069600,25300,25300,25300,25300,0
20241004,181000,6089069600,25300,25300,25300,25300,0
20241004,180900,6089069600,25300,25300,25300,25300,0
20241004,180800,6089069600,25300,25300,25300,25300,0
20241004,180700,6089069600,25300,25300,25300,25300,0
20241004,180600,6089069600,25300,25300,25300,25300,0
20241004,180500,6089069600,25300,25300,25300,25300,0
20241004,180400,6089069600,25300,25300,25300,25300,0
20241004,180300,6089069600,25300,25300,25300,25300,0
20241004,180200,6089069600,25300,25300,25300,25300,0
20241004,180100,6089069600,25300,25300,25300,25300,0
20241004,180000,6089069600,25300,25300,25300,25300,0
20241004,175900,6089069600,25300,25300,25300,25300,0
20241004,175800,6089069600,25300,25300,25300,25300,0
20241004,175700,6089069600,25300,25300,25300,25300,0
20241004,175600,6089069600,25300,25300,25300,25300,0
20241004,175500,6089069600,25300,25300,25300,25300,0
20241004,175400,6089069600,25300,25300,25300,25300,0
20241004,175300,6089069600,25300,25300,25300,25300,0
20241004,175200,6089069600,25300,25300,25300,25300,3302
20241004,175100,6089069600,25300,25300,25300,25300,0
20241004,175000,6089069600,25300,25300,25300,25300,0
20241004,174900,6089069600,25300,25300,25300,25300,0
20241004,174800,6089069600,25300,25300,25300,25300,0
20241004,174700,6089069600,25300,25300,25300,25300,0
20241004,174600,6089069600,25300,25300,25300,25300,0
20241004,174500,6089069600,25300,25300,25300,25300,0
20241004,174400,6089069600,25300,25300,25300,25300,0
20241004,174300,6089069600,25300,25300,25300,25300,0
20241004,174200,6089069600,25300,25300,25300,25300,0
20241004,174100,6089069600,25300,25300,25300,25300,0
20241004,174000,6089069600,25300,25300,25300,25300,0
20241004,173900,6089069600,25300,25300,25300,25300,0
20241004,173800,6089069600,25300,25300,25300,25300,0
20241004,173700,6089069600,25300,25300,25300,25300,0
20241004,173600,6089069600,25300,25300,25300,25300,0
20241004,173500,6089069600,25300,25300,25300,25300,0
20241004,173400,6089069600,25300,25300,25300,25300,0
20241004,173300,6089069600,25300,25300,25300,25300,0
20241004,173200,6089069600,25300,25300,25300,25300,0
20241004,173100,6089069600,25300,25300,25300,25300,0
20241004,173000,6089069600,25300,25300,25300,25300,0
20241004,172900,6089069600,25300,25300,25300,25300,0
20241004,172800,6089069600,25300,25300,25300,25300,0
20241004,172700,6089069600,25300,25300,25300,25300,0
20241004,172600,6089069600,25300,25300,25300,25300,0
20241004,172500,6089069600,25300,25300,25300,25300,0
20241004,172400,6089069600,25300,25300,25300,25300,0
20241004,172300,6089069600,25300,25300,25300,25300,0
20241004,172200,6089069600,25300,25300,25300,25300,3302
20241004,172100,6089069600,25300,25300,25300,25300,0
20241004,172000,6089069600,25300,25300,25300,25300,0
20241004,171900,6089069600,25300,25300,25300,25300,0
20241004,171800,6089069600,25300,25300,25300,25300,0
20241004,171700,6089069600,25300,25300,25300,25300,0
20241004,171600,6089069600,25300,25300,25300,25300,0
20241004,171500,6089069600,25300,25300,25300,25300,0
20241004,171400,6089069600,25300,25300,25300,25300,0
20241004,171300,6089069600,25300,25300,25300,25300,0
20241004,171200,6089069600,25300,25300,25300,25300,0
20241004,171100,6089069600,25300,25300,25300,25300,0
20241004,171000,6089069600,25300,25300,25300,25300,0
20241004,170900,6089069600,25300,25300,25300,25300,0
20241004,170800,6089069600,25300,25300,25300,25300,0
20241004,170700,6089069600,25300,25300,25300,25300,0
20241004,170600,6089069600,25300,25300,25300,25300,0
20241004,170500,6089069600,25300,25300,25300,25300,0
20241004,170400,6089069600,25300,25300,25300,25300,0
20241004,170300,6089069600,25300,25300,25300,25300,0
20241004,170200,6089069600,25300,25300,25300,25300,0
20241004,170100,6089069600,25300,25300,25300,25300,0
20241004,170000,6089069600,25300,25300,25300,25300,0
20241004,165900,6089069600,25300,25300,25300,25300,0
20241004,165800,6089069600,25300,25300,25300,25300,0
20241004,165700,6089069600,25300,25300,25300,25300,0
20241004,165600,6089069600,25300,25300,25300,25300,0
20241004,165500,6089069600,25300,25300,25300,25300,0
20241004,165400,6089069600,25300,25300,25300,25300,0
20241004,165300,6089069600,25300,25300,25300,25300,0
20241004,165200,6089069600,25300,25300,25300,25300,3302
20241004,165100,6089069600,25300,25300,25300,25300,0
20241004,165000,6089069600,25300,25300,25300,25300,0
20241004,164900,6089069600,25300,25300,25300,25300,0
20241004,164800,6089069600,25300,25300,25300,25300,0
20241004,164700,6089069600,25300,25300,25300,25300,0
20241004,164600,6089069600,25300,25300,25300,25300,0
20241004,164500,6089069600,25300,25300,25300,25300,0
20241004,164400,6089069600,25300,25300,25300,25300,0
20241004,164300,6089069600,25300,25300,25300,25300,0
20241004,164200,6089069600,25300,25300,25300,25300,0
20241004,164100,6089069600,25300,25300,25300,25300,0
20241004,164000,6089069600,25300,25300,25300,25300,0
20241004,163900,6089069600,25300,25300,25300,25300,0
20241004,163800,6089069600,25300,25300,25300,25300,0
20241004,163700,6089069600,25300,25300,25300,25300,0
20241004,163600,6089069600,25300,25300,25300,25300,0
20241004,163500,6089069600,25300,25300,25300,25300,0
20241004,163400,6089069600,25300,25300,25300,25300,0
20241004,163300,6089069600,25300,25300,25300,25300,0
20241004,163200,6089069600,25300,25300,25300,25300,0
20241004,163100,6089069600,25300,25300,25300,25300,0
20241004,163000,6089069600,25300,25300,25300,25300,0
20241004,162900,6089069600,25300,25300,25300,25300,0
20241004,162800,6089069600,25300,25300,25300,25300,0
20241004,162700,6089069600,25300,25300,25300,25300,0
20241004,162600,6089069600,25300,25300,25300,25300,0
20241004,162500,6089069600,25300,25300,25300,25300,0
20241004,162400,6089069600,25300,25300,25300,25300,0
20241004,162300,6089069600,25300,25300,25300,25300,0
20241004,162200,6089069600,25300,25300,25300,25300,3302
20241004,162100,6089069600,25300,25300,25300,25300,0
20241004,162000,6089069600,25300,25300,25300,25300,0
20241004,161900,6089069600,25300,25300,25300,25300,0
20241004,161800,6089069600,25300,25300,25300,25300,0
20241004,161700,6089069600,25300,25300,25300,25300,0
20241004,161600,6089069600,25300,25300,25300,25300,0
20241004,161500,6089069600,25300,25300,25300,25300,0
20241004,161400,6089069600,25300,25300,25300,25300,0
20241004,161300,6089069600,25300,25300,25300,25300,0
20241004,161200,6089069600,25300,25300,25300,25300,0
20241004,161100,6089069600,25300,25300,25300,25300,0
20241004,161000,6089069600,25300,25300,25300,25300,0
20241004,160900,6089069600,25300,25300,25300,25300,0
20241004,160800,6089069600,25300,25300,25300,25300,0
20241004,160700,6089069600,25300,25300,25300,25300,0
20241004,160600,6089069600,25300,25300,25300,25300,0
20241004,160500,6089069600,25300,25300,25300,25300,0
20241004,160400,6089069600,25300,25300,25300,25300,0
20241004,160300,6089069600,25300,25300,25300,25300,0
20241004,160200,6089069600,25300,25300,25300,25300,0
20241004,160100,6089069600,25300,25300,25300,25300,0
20241004,160000,6089069600,25300,25300,25300,25300,0
20241004,155900,6089069600,25300,25300,25300,25300,0
20241004,155800,6089069600,25300,25300,25300,25300,0
20241004,155700,6089069600,25300,25300,25300,25300,0
20241004,155600,6089069600,25300,25300,25300,25300,0
20241004,155500,6089069600,25300,25300,25300,25300,0
20241004,155400,6089069600,25300,25300,25300,25300,0
20241004,155300,6089069600,25300,25300,25300,25300,0
20241004,155200,6089069600,25300,25300,25300,25300,3302
20241004,155100,6089069600,25300,25300,25300,25300,0
20241004,155000,6089069600,25300,25300,25300,25300,0
20241004,154900,6089069600,25300,25300,25300,25300,0
20241004,154800,6089069600,25300,25300,25300,25300,0
20241004,154700,6089069600,25300,25300,25300,25300,0
20241004,154600,6089069600,25300,25300,25300,25300,0
20241004,154500,6089069600,25300,25300,25300,25300,0
20241004,154400,6089069600,25300,25300,25300,25300,0
20241004,154300,6089069600,25300,25300,25300,25300,0
20241004,154200,6089069600,25300,25300,25300,25300,0
20241004,154100,6089069600,25300,25300,25300,25300,0
20241004,154000,6089069600,25300,25300,25300,25300,0
20241004,153900,6089069600,25300,25300,25300,25300,0
20241004,153800,6089069600,25300,25300,25300,25300,0
20241004,153700,6089069600,25300,25300,25300,25300,0
20241004,153600,6089069600,25300,25300,25300,25300,0
20241004,153500,6089069600,25300,25300,25300,25300,0
20241004,153400,6089069600,25300,25300,25300,25300,0
20241004,153300,6089069600,25300,25300,25300,25300,0
20241004,153200,6089069600,25300,25300,25300,25300,0
20241004,153100,6089069600,25300,25300,25300,25300,0
20241004,153000,6089069600,25300,25300,25300,25300,3302
20241004,152900,6005529000,25350,25350,25350,25350,0
20241004,152800,6005529000,25350,25350,25350,25350,0
20241004,152700,6005529000,25350,25350,25350,25350,0
20241004,152600,6005529000,25350,25350,25350,25350,0
20241004,152500,6005529000,25350,25350,25350,25350,0
20241004,152400,6005529000,25350,25350,25350,25350,0
20241004,152300,6005529000,25350,25350,25350,25350,0
20241004,152200,6005529000,25350,25350,25350,25350,0
20241004,152100,6005529000,25350,25350,25350,25350,0
20241004,152000,6005529000,25350,25350,25350,25350,0
20241004,151900,6005529000,25350,25350,25400,25300,276
20241004,151800,5998537450,25400,25300,25400,25300,412
20241004,151700,5988085900,25350,25350,25400,25300,1849
20241004,151600,5941216200,25350,25350,25400,25300,347
20241004,151500,5932419750,25400,25300,25400,25300,995
20241004,151400,5907174300,25300,25350,25350,25300,593
20241004,151300,5892161900,25300,25300,25350,25250,729
20241004,151200,5873728050,25300,25250,25400,25250,1534
20241004,151100,5834897350,25250,25250,25300,25250,478
20241004,151000,5822820750,25250,25300,25300,25250,1181
20241004,150900,5792989250,25300,25300,25350,25300,575
20241004,150800,5778438250,25300,25250,25350,25250,1229
20241004,150700,5747320250,25300,25300,25350,25250,695
20241004,150600,5729744450,25300,25300,25300,25300,567
20241004,150500,5715399350,25300,25350,25400,25300,912
20241004,150400,5692287850,25350,25300,25350,25250,1313
20241004,150300,5659067850,25300,25300,25350,25300,337
20241004,150200,5650539250,25300,25300,25300,25300,1099
20241004,150100,5622734550,25300,25350,25350,25300,480
20241004,150000,5610589450,25350,25400,25400,25350,375
20241004,145900,5601077150,25350,25350,25400,25300,908
20241004,145800,5578057300,25400,25350,25400,25350,419
20241004,145700,5567431800,25400,25400,25400,25350,1121
20241004,145600,5538981000,25400,25450,25450,25400,574
20241004,145500,5524394550,25400,25450,25450,25400,475
20241004,145400,5512324400,25400,25400,25450,25400,700
20241004,145300,5494541000,25400,25400,25450,25400,2388
20241004,145200,5433882200,25500,25400,25500,25400,1274
20241004,145100,5401474300,25400,25450,25450,25400,686
20241004,145000,5384038900,25400,25450,25450,25400,836
20241004,144900,5362782800,25450,25500,25500,25450,632
20241004,144800,5346691850,25450,25450,25500,25450,579
20241004,144700,5331950750,25450,25450,25500,25450,670
20241004,144600,5314897400,25500,25500,25550,25450,1649
20241004,144500,5272859700,25500,25550,25550,25500,1031
20241004,144400,5246556950,25550,25550,25600,25550,1629
20241004,144300,5204934150,25600,25600,25650,25600,1080
20241004,144200,5177284150,25600,25650,25650,25600,694
20241004,144100,5159515350,25600,25650,25650,25600,433
20241004,144000,5148427550,25650,25600,25650,25600,484
20241004,143900,5136035150,25600,25600,25650,25600,758
20241004,143800,5116626750,25700,25650,25700,25650,882
20241004,143700,5093997050,25650,25650,25700,25650,732
20241004,143600,5075219400,25650,25700,25700,25650,102
20241004,143500,5072598050,25650,25750,25750,25650,17
20241004,143400,5072160600,25750,25750,25750,25700,106
20241004,143300,5069431200,25750,25700,25750,25700,474
20241004,143200,5057247300,25750,25750,25750,25700,99
20241004,143100,5054698200,25700,25700,25750,25700,192
20241004,143000,5049759250,25750,25700,25750,25700,189
20241004,142900,5044895900,25750,25750,25750,25700,216
20241004,142800,5039334000,25700,25750,25750,25700,17
20241004,142700,5038896450,25750,25750,25750,25750,106
20241004,142600,5036166950,25700,25700,25750,25700,95
20241004,142500,5033720900,25750,25700,25750,25700,271
20241004,142400,5026752800,25750,25750,25800,25750,108
20241004,142300,5023970400,25700,25700,25800,25700,774
20241004,142200,5004047750,25750,25750,25750,25750,123
20241004,142100,5000880500,25750,25800,25800,25700,759
20241004,142000,4981333150,25750,25750,25800,25700,413
20241004,141900,4970695200,25750,25750,25750,25750,32
20241004,141800,4969871200,25700,25700,25750,25700,35
20241004,141700,4968970250,25750,25750,25750,25700,168
20241004,141600,4964649250,25750,25750,25750,25700,90
20241004,141500,4962331800,25750,25700,25750,25700,38
20241004,141400,4961353700,25750,25750,25750,25750,146
20241004,141300,4957594200,25750,25700,25750,25700,216
20241004,141200,4952040250,25750,25750,25750,25700,169
20241004,141100,4947688750,25750,25750,25800,25700,304
20241004,141000,4939863150,25700,25750,25800,25700,114
20241004,140900,4936926750,25750,25750,25800,25750,214
20241004,140800,4931413600,25750,25750,25800,25750,173
20241004,140700,4926957150,25800,25750,25800,25700,2057
20241004,140600,4873906950,25700,25700,25750,25700,181
20241004,140500,4869248800,25750,25650,25750,25650,325
20241004,140400,4860892250,25650,25700,25750,25650,525
20241004,140300,4847398500,25700,25650,25700,25650,39
20241004,140200,4846396600,25650,25650,25650,25600,1208
20241004,140100,4815411500,25650,25600,25650,25600,144
20241004,140000,4811723450,25600,25650,25650,25600,113
20241004,135900,4808826650,25650,25650,25650,25600,186
20241004,135800,4804056450,25600,25600,25650,25600,473
20241004,135700,4791938700,25650,25650,25650,25600,222
20241004,135600,4786249650,25650,25700,25700,25600,1618
20241004,135500,4744768550,25700,25700,25700,25650,129
20241004,135400,4741453400,25700,25750,25750,25700,1115
20241004,135300,4712779650,25700,25700,25750,25700,109
20241004,135200,4709973200,25750,25700,25750,25650,1102
20241004,135100,4681652900,25700,25650,25700,25650,1125
20241004,135000,4652788200,25650,25650,25700,25650,335
20241004,134900,4644187850,25700,25700,25700,25700,101
20241004,134800,4641592150,25700,25700,25750,25700,197
20241004,134700,4636527200,25750,25750,25800,25700,2511
20241004,134600,4571979200,25750,25800,25800,25700,342
20241004,134500,4563171150,25800,25750,25850,25750,2268
20241004,134400,4504721900,25800,25800,25850,25800,146
20241004,134300,4500954450,25800,25800,25850,25800,828
20241004,134200,4479587850,25800,25850,25850,25800,97
20241004,134100,4477080700,25850,25850,25850,25800,449
20241004,134000,4465490350,25850,25850,25900,25850,190
20241004,133900,4460574250,25850,25900,25900,25800,105
20241004,133800,4457857750,25900,25850,25900,25800,780
20241004,133700,4437693200,25900,25900,25950,25900,294
20241004,133600,4430077800,25900,25900,25900,25850,321
20241004,133500,4421763950,25900,25900,25900,25850,162
20241004,133400,4417568250,25850,25900,25900,25850,191
20241004,133300,4412623750,25850,25850,25900,25850,261
20241004,133200,4405869150,25900,25900,25900,25900,143
20241004,133100,4402165450,25850,25900,25900,25850,174
20241004,133000,4397660450,25900,25900,25900,25850,143
20241004,132900,4393956850,25850,25900,25900,25850,180
20241004,132800,4389295150,25850,25850,25900,25850,158
20241004,132700,4385205650,25900,25850,25900,25850,145
20241004,132600,4381450200,25900,25900,25900,25850,189
20241004,132500,4376556300,25850,25900,25900,25850,192
20241004,132400,4371583750,25850,25900,25900,25850,139
20241004,132300,4367983700,25900,25850,25900,25850,165
20241004,132200,4363712600,25900,25900,25900,25850,293
20241004,132100,4356125900,25900,25900,25950,25850,568
20241004,132000,4341433000,25900,25900,25900,25850,265
20241004,131900,4334569950,25900,25900,25900,25850,210
20241004,131800,4329131000,25900,25850,25900,25850,169
20241004,131700,4324754150,25900,25900,25900,25900,135
20241004,131600,4321257650,25900,25900,25900,25850,116
20241004,131500,4318253350,25900,25900,25900,25850,132
20241004,131400,4314834750,25900,25900,25900,25850,133
20241004,131300,4311390100,25900,25900,25950,25850,389
20241004,131200,4301317900,25950,25900,25950,25900,1132
20241004,131100,4271996100,25900,25900,25900,25850,157
20241004,131000,4267929850,25900,25850,25900,25850,109
20241004,130900,4265106950,25850,25900,25900,25850,175
20241004,130800,4260577550,25850,25850,25850,25800,289
20241004,130700,4253110550,25850,25900,25900,25800,157
20241004,130600,4249050300,25850,25850,25850,25800,115
20241004,130500,4246077600,25850,25800,25850,25800,163
20241004,130400,4241867650,25900,25900,25900,25800,365
20241004,130300,4232427600,25850,25800,25900,25800,279
20241004,130200,4225217600,25850,25850,25850,25800,260
20241004,130100,4218500600,25850,25850,25850,25800,171
20241004,130000,4214080650,25850,25850,25850,25800,166
20241004,125900,4209791550,25850,25850,25850,25800,216
20241004,125800,4204208150,25850,25800,25850,25800,139
20241004,125700,4200615150,25850,25800,25850,25800,184
20241004,125600,4195860650,25850,25800,25850,25800,181
20241004,125500,4191185450,25900,25850,25900,25800,84
20241004,125400,4189011750,25850,25900,25900,25850,98
20241004,125300,4186477000,25850,25850,25900,25850,857
20241004,125200,4164318100,25900,25900,25900,25850,169
20241004,125100,4159941550,25900,25900,25900,25850,78
20241004,125000,4157921400,25900,25850,25900,25850,234
20241004,124900,4151865000,25900,25900,25900,25850,358
20241004,124800,4142592850,25900,25850,25900,25850,124
20241004,124700,4139381600,25900,25900,25900,25850,131
20241004,124600,4135992250,25900,25850,25900,25850,225
20241004,124500,4130164800,25900,25900,25900,25850,245
20241004,124400,4123822000,25850,25850,25900,25850,124
20241004,124300,4120613950,25900,25900,25950,25900,75
20241004,124200,4118670050,25900,25900,25950,25900,146
20241004,124100,4114888050,25900,25950,25950,25850,149
20241004,124000,4111030200,25900,25900,25950,25900,220
20241004,123900,4105328800,25900,25950,25950,25900,511
20241004,123800,4092090550,25950,25900,25950,25850,274
20241004,123700,4084985250,25900,25900,25950,25850,126
20241004,123600,4081720950,25900,25900,25950,25900,330
20241004,123500,4073172500,25900,25900,25950,25900,142
20241004,123400,4069488800,25900,25950,25950,25900,406
20241004,123300,4058956100,25950,25950,26000,25900,892
20241004,123200,4035806600,25950,26000,26000,25950,156
20241004,123100,4031753350,26000,25950,26000,25950,328
20241004,123000,4023235600,25950,25800,25950,25800,2739
20241004,122900,3952290900,25850,25800,25850,25800,104
20241004,122800,3949602700,25850,25800,25850,25750,1030
20241004,122700,3923030550,25850,25900,25900,25850,1144
20241004,122600,3893457150,25850,25750,25850,25750,439
20241004,122500,3882120950,25800,25800,25800,25750,319
20241004,122400,3873893450,25800,25800,25800,25750,161
20241004,122300,3869739700,25800,25750,25800,25750,271
20241004,122200,3862753650,25800,25800,25800,25750,145
20241004,122100,3859012850,25800,25800,25800,25750,953
20241004,122000,3834428600,25850,25850,25850,25800,706
20241004,121900,3816205800,25800,25850,25850,25800,300
20241004,121800,3808452150,25850,25800,25850,25800,153
20241004,121700,3804499800,25850,25850,25850,25800,337
20241004,121600,3795799000,25850,25850,25850,25800,161
20241004,121500,3791637200,25850,25850,25850,25800,116
20241004,121400,3788638850,25850,25850,25850,25800,81
20241004,121300,3786545050,25800,25800,25850,25800,288
20241004,121200,3779106600,25850,25800,25850,25800,114
20241004,121100,3776160000,25850,25800,25850,25800,90
20241004,121000,3773835200,25800,25850,25900,25800,201
20241004,120900,3768642000,25850,25900,25900,25850,123
20241004,120800,3765458500,25850,25800,25850,25800,205
20241004,120700,3760165550,25800,25900,25900,25800,159
20241004,120600,3756054550,25850,25850,25900,25850,191
20241004,120500,3751109950,25900,25900,25900,25850,106
20241004,120400,3748366550,25850,25900,25900,25850,1149
20241004,120300,3718660200,25900,25850,25900,25850,98
20241004,120200,3716122100,25850,25900,25900,25850,124
20241004,120100,3712910550,25900,25900,25900,25850,127
20241004,120000,3709621450,25900,25900,25900,25850,104
20241004,115900,3706927950,25900,25950,25950,25900,92
20241004,115800,3704541950,25900,25900,25950,25900,190
20241004,115700,3699613650,25950,25900,25950,25900,186
20241004,115600,3694795700,25850,25850,25900,25850,693
20241004,115500,3676877200,25900,25900,25900,25850,600
20241004,115400,3661340800,25950,25950,25950,25900,185
20241004,115300,3656542400,25900,25850,25900,25850,165
20241004,115200,3652269100,25900,25950,25950,25850,326
20241004,115100,3643825700,25950,25950,25950,25900,210
20241004,115000,3638381650,25950,25900,25950,25900,211
20241004,114900,3632910250,25950,25950,25950,25900,56
20241004,114800,3631457100,25950,25900,25950,25900,210
20241004,114700,3626007700,25900,25950,25950,25900,343
20241004,114600,3617121550,25950,25950,25950,25900,110
20241004,114500,3614267100,25950,25900,25950,25900,103
20241004,114400,3611594850,25950,25950,25950,25900,240
20241004,114300,3605366950,25950,25900,25950,25900,67
20241004,114200,3603630900,25950,25950,25950,25900,145
20241004,114100,3599868350,25950,25900,25950,25900,88
20241004,114000,3597584800,25950,25950,25950,25900,250
20241004,113900,3591097400,25900,25950,25950,25900,108
20241004,113800,3588295200,25950,25900,25950,25900,376
20241004,113700,3578550450,25900,25950,25950,25900,91
20241004,113600,3576189050,25900,25850,25900,25850,167
20241004,113500,3571863800,25900,25900,25900,25850,102
20241004,113400,3569222700,25900,25850,25950,25850,744
20241004,113300,3549956200,25900,25900,25950,25900,1490
20241004,113200,3511357300,25950,25950,26000,25900,433
20241004,113100,3500119400,26000,25950,26000,25950,500
20241004,113000,3487143750,25950,25950,25950,25900,280
20241004,112900,3479877850,25950,25900,25950,25900,96
20241004,112800,3477386700,25950,25950,25950,25900,228
20241004,112700,3471475000,25900,25950,25950,25900,464
20241004,112600,3459434500,25950,25900,25950,25900,270
20241004,112500,3452428150,25950,25950,25950,25900,89
20241004,112400,3450118700,25950,25950,25950,25900,134
20241004,112300,3446641450,25950,25900,25950,25900,43
20241004,112200,3445525850,25950,25950,25950,25900,346
20241004,112100,3436547200,25950,25900,25950,25900,199
20241004,112000,3431383200,25950,25950,25950,25900,783
20241004,111900,3411064600,25900,26000,26000,25900,248
20241004,111800,3404631500,26000,25900,26000,25900,161
20241004,111700,3400453100,25950,25900,25950,25900,152
20241004,111600,3396509250,25950,25950,25950,25900,170
20241004,111500,3392097800,25950,25900,25950,25900,435
20241004,111400,3380819800,25950,25950,25950,25900,216
20241004,111300,3375214650,25950,25950,26000,25900,1703
20241004,111200,3331021400,25950,25950,26000,25950,1349
20241004,111100,3296014150,25950,25900,25950,25900,189
20241004,111000,3291114650,25900,25950,25950,25900,236
20241004,110900,3284996550,25900,25950,25950,25850,726
20241004,110800,3266187150,25900,25900,25950,25900,225
20241004,110700,3260350850,25900,25900,25950,25900,1675
20241004,110600,3216967150,25900,25900,25900,25850,686
20241004,110500,3199199800,25900,25900,25950,25900,223
20241004,110400,3193422750,25950,25950,25950,25900,460
20241004,110300,3181501000,25950,25900,25950,25900,520
20241004,110200,3168027650,25950,25900,25950,25900,2192
20241004,110100,3111251750,25900,25850,25900,25850,191
20241004,110000,3106311150,25900,25900,25900,25800,3024
20241004,105900,3028171850,25850,25850,25850,25850,62
20241004,105800,3026569150,25850,25800,25850,25800,1010
20241004,105700,3000463350,25800,25850,25850,25800,275
20241004,105600,2993354700,25850,25800,25850,25800,17
20241004,105500,2992915300,25800,25800,25850,25800,399
20241004,105400,2982605600,25850,25850,25850,25800,140
20241004,105300,2978986650,25850,25800,25850,25800,235
20241004,105200,2972920550,25800,25850,25850,25800,1232
20241004,105100,2941133300,25800,25750,25800,25750,890
20241004,105000,2918171350,25750,25800,25800,25750,64
20241004,104900,2916520750,25800,25850,25850,25800,349
20241004,104800,2907514050,25850,25800,25850,25800,32
20241004,104700,2906686950,25800,25800,25800,25800,41
20241004,104600,2905629150,25800,25750,25800,25750,622
20241004,104500,2889581600,25800,25800,25800,25800,975
20241004,104400,2864426600,25750,25750,25800,25750,865
20241004,104300,2842152450,25800,25800,25800,25800,0
20241004,104200,2842152450,25800,25800,25800,25800,136
20241004,104100,2838643650,25750,25750,25750,25700,181
20241004,104000,2833983400,25750,25750,25750,25700,957
20241004,103900,2809343150,25850,25850,25850,25850,53
20241004,103800,2807973100,25800,25850,25850,25800,1104
20241004,103700,2779489750,25850,25850,25850,25850,288
20241004,103600,2772044950,25850,25850,25850,25800,1080
20241004,103500,2744128400,25800,25850,25900,25800,196
20241004,103400,2739060000,25850,25800,25900,25800,480
20241004,103300,2726650500,25850,25850,25850,25800,1610
20241004,103200,2685032100,25850,25850,25850,25850,85
20241004,103100,2682834850,25800,25800,25850,25800,1199
20241004,103000,2651898900,25800,25800,25800,25800,20
20241004,102900,2651382900,25800,25750,25800,25750,90
20241004,102800,2649063900,25750,25750,25750,25750,486
20241004,102700,2636549400,25750,25750,25750,25750,119
20241004,102600,2633485150,25750,25750,25750,25700,148
20241004,102500,2629674300,25750,25750,25750,25750,201
20241004,102400,2624498550,25750,25700,25750,25700,182
20241004,102300,2619818500,25700,25700,25700,25700,35
20241004,102200,2618919000,25700,25650,25700,25650,246
20241004,102100,2612603100,25650,25700,25700,25650,61
20241004,102000,2611035850,25700,25700,25700,25650,48
20241004,101900,2609802300,25700,25700,25700,25700,1285
20241004,101800,2576777800,25750,25750,25750,25750,77
20241004,101700,2574795050,25800,25750,25800,25750,461
20241004,101600,2562916050,25750,25750,25750,25700,175
20241004,101500,2558413300,25700,25800,25800,25700,790
20241004,101400,2538068850,25800,25800,25800,25800,75
20241004,101300,2536133850,25800,25850,25850,25750,686
20241004,101200,2518435450,25850,25850,25850,25800,412
20241004,101100,2507802400,25850,25800,25850,25800,2236
20241004,101000,2450113550,25750,25750,25750,25750,79
20241004,100900,2448079300,25750,25700,25750,25700,602
20241004,100800,2432595950,25700,25700,25700,25700,179
20241004,100700,2427995650,25700,25650,25700,25650,271
20241004,100600,2421031050,25650,25700,25700,25650,292
20241004,100500,2413527250,25700,25700,25700,25700,71
20241004,100400,2411702550,25700,25750,25750,25700,1051
20241004,100300,2384658950,25750,25750,25800,25750,573
20241004,100200,2369890000,25750,25750,25800,25750,122
20241004,100100,2366747650,25700,25700,25700,25700,225
20241004,100000,2360965150,25700,25750,25750,25700,85
20241004,095900,2358779250,25750,25750,25800,25750,935
20241004,095800,2334699400,25800,25800,25800,25750,234
20241004,095700,2328663450,25750,25800,25800,25750,86
20241004,095600,2326447200,25750,25700,25750,25700,932
20241004,095500,2302473550,25700,25650,25700,25650,428
20241004,095400,2291490750,25700,25750,25750,25700,724
20241004,095300,2272873600,25800,25750,25800,25750,397
20241004,095200,2262647050,25750,25750,25750,25750,168
20241004,095100,2258321050,25700,25700,25750,25700,291
20241004,095000,2250840350,25700,25700,25700,25700,879
20241004,094900,2228250050,25700,25700,25700,25700,508
20241004,094800,2215194450,25700,25700,25750,25650,1371
20241004,094700,2179948650,25650,25650,25700,25650,156
20241004,094600,2175944500,25700,25650,25700,25650,1852
20241004,094500,2128425150,25650,25650,25650,25650,134
20241004,094400,2124988050,25650,25600,25650,25600,187
20241004,094300,2120197200,25600,25650,25650,25600,192
20241004,094200,2115281150,25650,25650,25650,25550,200
20241004,094100,2110159350,25650,25550,25650,25550,290
20241004,094000,2102736650,25600,25600,25600,25600,1
20241004,093900,2102711050,25600,25550,25600,25550,71
20241004,093800,2100896700,25550,25550,25600,25550,579
20241004,093700,2086103200,25550,25500,25600,25500,80
20241004,093600,2084056750,25600,25550,25600,25550,340
20241004,093500,2075365600,25550,25500,25600,25500,963
20241004,093400,2050763500,25500,25450,25500,25400,672
20241004,093300,2033641600,25450,25500,25500,25450,2225
20241004,093200,1976990250,25500,25500,25500,25500,156
20241004,093100,1973012250,25500,25500,25500,25450,632
20241004,093000,1956896750,25500,25500,25500,25450,583
20241004,092900,1942037250,25500,25600,25600,25500,2174
20241004,092800,1886511850,25600,25650,25650,25600,185
20241004,092700,1881775700,25650,25650,25650,25600,622
20241004,092600,1865822250,25650,25550,25650,25550,1594
20241004,092500,1825072800,25500,25500,25550,25500,337
20241004,092400,1816476500,25450,25450,25450,25450,85
20241004,092300,1814313250,25450,25450,25450,25400,596
20241004,092200,1799145150,25450,25550,25550,25450,4627
20241004,092100,1681215550,25550,25600,25600,25550,573
20241004,092000,1666562750,25600,25600,25600,25550,753
20241004,091900,1647292300,25550,25650,25650,25550,1684
20241004,091800,1604194800,25600,25700,25700,25600,450
20241004,091700,1592668450,25700,25550,25700,25550,1130
20241004,091600,1563683500,25600,25700,25700,25600,4045
20241004,091500,1459898600,25750,25800,25800,25700,1633
20241004,091400,1417836300,25800,25800,25800,25800,519
20241004,091300,1404446100,25800,25800,25800,25750,412
20241004,091200,1393821000,25750,25750,25800,25750,280
20241004,091100,1386601500,25750,25750,25800,25700,388
20241004,091000,1376610850,25750,25750,25750,25700,394
20241004,090900,1366470650,25750,25850,25900,25750,4665
20241004,090800,1245957900,25900,25900,25950,25850,1982
20241004,090700,1194602150,25950,25900,26000,25850,2680
20241004,090600,1125020700,26000,25850,26000,25800,3984
20241004,090500,1022089050,25850,25700,25850,25650,2782
20241004,090400,950437250,25700,25800,25800,25650,2834
20241004,090300,877500650,25800,25950,25950,25750,3534
20241004,090200,786243600,25900,25800,25900,25800,2116
20241004,090100,731536800,25850,26000,26000,25850,5197
20241004,090000,596682700,26050,26050,26150,25950,22286