stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,195100,5664687000,23800,23800,23800,23800,2409
20241016,195000,5664687000,23800,23800,23800,23800,0
20241016,194900,5664687000,23800,23800,23800,23800,0
20241016,194800,5664687000,23800,23800,23800,23800,0
20241016,194700,5664687000,23800,23800,23800,23800,0
20241016,194600,5664687000,23800,23800,23800,23800,0
20241016,194500,5664687000,23800,23800,23800,23800,0
20241016,194400,5664687000,23800,23800,23800,23800,0
20241016,194300,5664687000,23800,23800,23800,23800,0
20241016,194200,5664687000,23800,23800,23800,23800,0
20241016,194100,5664687000,23800,23800,23800,23800,0
20241016,194000,5664687000,23800,23800,23800,23800,0
20241016,193900,5664687000,23800,23800,23800,23800,0
20241016,193800,5664687000,23800,23800,23800,23800,0
20241016,193700,5664687000,23800,23800,23800,23800,0
20241016,193600,5664687000,23800,23800,23800,23800,0
20241016,193500,5664687000,23800,23800,23800,23800,0
20241016,193400,5664687000,23800,23800,23800,23800,0
20241016,193300,5664687000,23800,23800,23800,23800,0
20241016,193200,5664687000,23800,23800,23800,23800,0
20241016,193100,5664687000,23800,23800,23800,23800,0
20241016,193000,5664687000,23800,23800,23800,23800,0
20241016,192900,5664687000,23800,23800,23800,23800,0
20241016,192800,5664687000,23800,23800,23800,23800,0
20241016,192700,5664687000,23800,23800,23800,23800,0
20241016,192600,5664687000,23800,23800,23800,23800,0
20241016,192500,5664687000,23800,23800,23800,23800,0
20241016,192400,5664687000,23800,23800,23800,23800,0
20241016,192300,5664687000,23800,23800,23800,23800,0
20241016,192200,5664687000,23800,23800,23800,23800,0
20241016,192100,5664687000,23800,23800,23800,23800,2409
20241016,192000,5664687000,23800,23800,23800,23800,0
20241016,191900,5664687000,23800,23800,23800,23800,0
20241016,191800,5664687000,23800,23800,23800,23800,0
20241016,191700,5664687000,23800,23800,23800,23800,0
20241016,191600,5664687000,23800,23800,23800,23800,0
20241016,191500,5664687000,23800,23800,23800,23800,0
20241016,191400,5664687000,23800,23800,23800,23800,0
20241016,191300,5664687000,23800,23800,23800,23800,0
20241016,191200,5664687000,23800,23800,23800,23800,0
20241016,191100,5664687000,23800,23800,23800,23800,0
20241016,191000,5664687000,23800,23800,23800,23800,0
20241016,190900,5664687000,23800,23800,23800,23800,0
20241016,190800,5664687000,23800,23800,23800,23800,0
20241016,190700,5664687000,23800,23800,23800,23800,0
20241016,190600,5664687000,23800,23800,23800,23800,0
20241016,190500,5664687000,23800,23800,23800,23800,0
20241016,190400,5664687000,23800,23800,23800,23800,0
20241016,190300,5664687000,23800,23800,23800,23800,0
20241016,190200,5664687000,23800,23800,23800,23800,0
20241016,190100,5664687000,23800,23800,23800,23800,0
20241016,190000,5664687000,23800,23800,23800,23800,0
20241016,185900,5664687000,23800,23800,23800,23800,0
20241016,185800,5664687000,23800,23800,23800,23800,0
20241016,185700,5664687000,23800,23800,23800,23800,0
20241016,185600,5664687000,23800,23800,23800,23800,0
20241016,185500,5664687000,23800,23800,23800,23800,0
20241016,185400,5664687000,23800,23800,23800,23800,0
20241016,185300,5664687000,23800,23800,23800,23800,0
20241016,185200,5664687000,23800,23800,23800,23800,0
20241016,185100,5664687000,23800,23800,23800,23800,2409
20241016,185000,5664687000,23800,23800,23800,23800,0
20241016,184900,5664687000,23800,23800,23800,23800,0
20241016,184800,5664687000,23800,23800,23800,23800,0
20241016,184700,5664687000,23800,23800,23800,23800,0
20241016,184600,5664687000,23800,23800,23800,23800,0
20241016,184500,5664687000,23800,23800,23800,23800,0
20241016,184400,5664687000,23800,23800,23800,23800,0
20241016,184300,5664687000,23800,23800,23800,23800,0
20241016,184200,5664687000,23800,23800,23800,23800,0
20241016,184100,5664687000,23800,23800,23800,23800,0
20241016,184000,5664687000,23800,23800,23800,23800,0
20241016,183900,5664687000,23800,23800,23800,23800,0
20241016,183800,5664687000,23800,23800,23800,23800,0
20241016,183700,5664687000,23800,23800,23800,23800,0
20241016,183600,5664687000,23800,23800,23800,23800,0
20241016,183500,5664687000,23800,23800,23800,23800,0
20241016,183400,5664687000,23800,23800,23800,23800,0
20241016,183300,5664687000,23800,23800,23800,23800,0
20241016,183200,5664687000,23800,23800,23800,23800,0
20241016,183100,5664687000,23800,23800,23800,23800,0
20241016,183000,5664687000,23800,23800,23800,23800,0
20241016,182900,5664687000,23800,23800,23800,23800,0
20241016,182800,5664687000,23800,23800,23800,23800,0
20241016,182700,5664687000,23800,23800,23800,23800,0
20241016,182600,5664687000,23800,23800,23800,23800,0
20241016,182500,5664687000,23800,23800,23800,23800,0
20241016,182400,5664687000,23800,23800,23800,23800,0
20241016,182300,5664687000,23800,23800,23800,23800,0
20241016,182200,5664687000,23800,23800,23800,23800,0
20241016,182100,5664687000,23800,23800,23800,23800,2409
20241016,182000,5664687000,23800,23800,23800,23800,0
20241016,181900,5664687000,23800,23800,23800,23800,0
20241016,181800,5664687000,23800,23800,23800,23800,0
20241016,181700,5664687000,23800,23800,23800,23800,0
20241016,181600,5664687000,23800,23800,23800,23800,0
20241016,181500,5664687000,23800,23800,23800,23800,0
20241016,181400,5664687000,23800,23800,23800,23800,0
20241016,181300,5664687000,23800,23800,23800,23800,0
20241016,181200,5664687000,23800,23800,23800,23800,0
20241016,181100,5664687000,23800,23800,23800,23800,0
20241016,181000,5664687000,23800,23800,23800,23800,0
20241016,180900,5664687000,23800,23800,23800,23800,0
20241016,180800,5664687000,23800,23800,23800,23800,0
20241016,180700,5664687000,23800,23800,23800,23800,0
20241016,180600,5664687000,23800,23800,23800,23800,0
20241016,180500,5664687000,23800,23800,23800,23800,0
20241016,180400,5664687000,23800,23800,23800,23800,0
20241016,180300,5664687000,23800,23800,23800,23800,0
20241016,180200,5664687000,23800,23800,23800,23800,0
20241016,180100,5664687000,23800,23800,23800,23800,0
20241016,180000,5664687000,23800,23800,23800,23800,0
20241016,175900,5664687000,23800,23800,23800,23800,0
20241016,175800,5664687000,23800,23800,23800,23800,0
20241016,175700,5664687000,23800,23800,23800,23800,0
20241016,175600,5664687000,23800,23800,23800,23800,0
20241016,175500,5664687000,23800,23800,23800,23800,0
20241016,175400,5664687000,23800,23800,23800,23800,0
20241016,175300,5664687000,23800,23800,23800,23800,0
20241016,175200,5664687000,23800,23800,23800,23800,0
20241016,175100,5664687000,23800,23800,23800,23800,2409
20241016,175000,5664687000,23800,23800,23800,23800,0
20241016,174900,5664687000,23800,23800,23800,23800,0
20241016,174800,5664687000,23800,23800,23800,23800,0
20241016,174700,5664687000,23800,23800,23800,23800,0
20241016,174600,5664687000,23800,23800,23800,23800,0
20241016,174500,5664687000,23800,23800,23800,23800,0
20241016,174400,5664687000,23800,23800,23800,23800,0
20241016,174300,5664687000,23800,23800,23800,23800,0
20241016,174200,5664687000,23800,23800,23800,23800,0
20241016,174100,5664687000,23800,23800,23800,23800,0
20241016,174000,5664687000,23800,23800,23800,23800,0
20241016,173900,5664687000,23800,23800,23800,23800,0
20241016,173800,5664687000,23800,23800,23800,23800,0
20241016,173700,5664687000,23800,23800,23800,23800,0
20241016,173600,5664687000,23800,23800,23800,23800,0
20241016,173500,5664687000,23800,23800,23800,23800,0
20241016,173400,5664687000,23800,23800,23800,23800,0
20241016,173300,5664687000,23800,23800,23800,23800,0
20241016,173200,5664687000,23800,23800,23800,23800,0
20241016,173100,5664687000,23800,23800,23800,23800,0
20241016,173000,5664687000,23800,23800,23800,23800,0
20241016,172900,5664687000,23800,23800,23800,23800,0
20241016,172800,5664687000,23800,23800,23800,23800,0
20241016,172700,5664687000,23800,23800,23800,23800,0
20241016,172600,5664687000,23800,23800,23800,23800,0
20241016,172500,5664687000,23800,23800,23800,23800,0
20241016,172400,5664687000,23800,23800,23800,23800,0
20241016,172300,5664687000,23800,23800,23800,23800,0
20241016,172200,5664687000,23800,23800,23800,23800,0
20241016,172100,5664687000,23800,23800,23800,23800,2409
20241016,172000,5664687000,23800,23800,23800,23800,0
20241016,171900,5664687000,23800,23800,23800,23800,0
20241016,171800,5664687000,23800,23800,23800,23800,0
20241016,171700,5664687000,23800,23800,23800,23800,0
20241016,171600,5664687000,23800,23800,23800,23800,0
20241016,171500,5664687000,23800,23800,23800,23800,0
20241016,171400,5664687000,23800,23800,23800,23800,0
20241016,171300,5664687000,23800,23800,23800,23800,0
20241016,171200,5664687000,23800,23800,23800,23800,0
20241016,171100,5664687000,23800,23800,23800,23800,0
20241016,171000,5664687000,23800,23800,23800,23800,0
20241016,170900,5664687000,23800,23800,23800,23800,0
20241016,170800,5664687000,23800,23800,23800,23800,0
20241016,170700,5664687000,23800,23800,23800,23800,0
20241016,170600,5664687000,23800,23800,23800,23800,0
20241016,170500,5664687000,23800,23800,23800,23800,0
20241016,170400,5664687000,23800,23800,23800,23800,0
20241016,170300,5664687000,23800,23800,23800,23800,0
20241016,170200,5664687000,23800,23800,23800,23800,0
20241016,170100,5664687000,23800,23800,23800,23800,0
20241016,170000,5664687000,23800,23800,23800,23800,0
20241016,165900,5664687000,23800,23800,23800,23800,0
20241016,165800,5664687000,23800,23800,23800,23800,0
20241016,165700,5664687000,23800,23800,23800,23800,0
20241016,165600,5664687000,23800,23800,23800,23800,0
20241016,165500,5664687000,23800,23800,23800,23800,0
20241016,165400,5664687000,23800,23800,23800,23800,0
20241016,165300,5664687000,23800,23800,23800,23800,0
20241016,165200,5664687000,23800,23800,23800,23800,0
20241016,165100,5664687000,23800,23800,23800,23800,2409
20241016,165000,5664687000,23800,23800,23800,23800,0
20241016,164900,5664687000,23800,23800,23800,23800,0
20241016,164800,5664687000,23800,23800,23800,23800,0
20241016,164700,5664687000,23800,23800,23800,23800,0
20241016,164600,5664687000,23800,23800,23800,23800,0
20241016,164500,5664687000,23800,23800,23800,23800,0
20241016,164400,5664687000,23800,23800,23800,23800,0
20241016,164300,5664687000,23800,23800,23800,23800,0
20241016,164200,5664687000,23800,23800,23800,23800,0
20241016,164100,5664687000,23800,23800,23800,23800,0
20241016,164000,5664687000,23800,23800,23800,23800,0
20241016,163900,5664687000,23800,23800,23800,23800,0
20241016,163800,5664687000,23800,23800,23800,23800,0
20241016,163700,5664687000,23800,23800,23800,23800,0
20241016,163600,5664687000,23800,23800,23800,23800,0
20241016,163500,5664687000,23800,23800,23800,23800,0
20241016,163400,5664687000,23800,23800,23800,23800,0
20241016,163300,5664687000,23800,23800,23800,23800,0
20241016,163200,5664687000,23800,23800,23800,23800,0
20241016,163100,5664687000,23800,23800,23800,23800,0
20241016,163000,5664687000,23800,23800,23800,23800,0
20241016,162900,5664687000,23800,23800,23800,23800,0
20241016,162800,5664687000,23800,23800,23800,23800,0
20241016,162700,5664687000,23800,23800,23800,23800,0
20241016,162600,5664687000,23800,23800,23800,23800,0
20241016,162500,5664687000,23800,23800,23800,23800,0
20241016,162400,5664687000,23800,23800,23800,23800,0
20241016,162300,5664687000,23800,23800,23800,23800,0
20241016,162200,5664687000,23800,23800,23800,23800,0
20241016,162100,5664687000,23800,23800,23800,23800,2409
20241016,162000,5664687000,23800,23800,23800,23800,0
20241016,161900,5664687000,23800,23800,23800,23800,0
20241016,161800,5664687000,23800,23800,23800,23800,0
20241016,161700,5664687000,23800,23800,23800,23800,0
20241016,161600,5664687000,23800,23800,23800,23800,0
20241016,161500,5664687000,23800,23800,23800,23800,0
20241016,161400,5664687000,23800,23800,23800,23800,0
20241016,161300,5664687000,23800,23800,23800,23800,0
20241016,161200,5664687000,23800,23800,23800,23800,0
20241016,161100,5664687000,23800,23800,23800,23800,0
20241016,161000,5664687000,23800,23800,23800,23800,0
20241016,160900,5664687000,23800,23800,23800,23800,0
20241016,160800,5664687000,23800,23800,23800,23800,0
20241016,160700,5664687000,23800,23800,23800,23800,0
20241016,160600,5664687000,23800,23800,23800,23800,0
20241016,160500,5664687000,23800,23800,23800,23800,0
20241016,160400,5664687000,23800,23800,23800,23800,0
20241016,160300,5664687000,23800,23800,23800,23800,0
20241016,160200,5664687000,23800,23800,23800,23800,0
20241016,160100,5664687000,23800,23800,23800,23800,0
20241016,160000,5664687000,23800,23800,23800,23800,0
20241016,155900,5664687000,23800,23800,23800,23800,0
20241016,155800,5664687000,23800,23800,23800,23800,0
20241016,155700,5664687000,23800,23800,23800,23800,0
20241016,155600,5664687000,23800,23800,23800,23800,0
20241016,155500,5664687000,23800,23800,23800,23800,0
20241016,155400,5664687000,23800,23800,23800,23800,0
20241016,155300,5664687000,23800,23800,23800,23800,0
20241016,155200,5664687000,23800,23800,23800,23800,0
20241016,155100,5664687000,23800,23800,23800,23800,2409
20241016,155000,5664687000,23800,23800,23800,23800,0
20241016,154900,5664687000,23800,23800,23800,23800,0
20241016,154800,5664687000,23800,23800,23800,23800,0
20241016,154700,5664687000,23800,23800,23800,23800,0
20241016,154600,5664687000,23800,23800,23800,23800,0
20241016,154500,5664687000,23800,23800,23800,23800,0
20241016,154400,5664687000,23800,23800,23800,23800,0
20241016,154300,5664687000,23800,23800,23800,23800,0
20241016,154200,5664687000,23800,23800,23800,23800,0
20241016,154100,5664687000,23800,23800,23800,23800,0
20241016,154000,5664687000,23800,23800,23800,23800,0
20241016,153900,5664687000,23800,23800,23800,23800,0
20241016,153800,5664687000,23800,23800,23800,23800,0
20241016,153700,5664687000,23800,23800,23800,23800,0
20241016,153600,5664687000,23800,23800,23800,23800,0
20241016,153500,5664687000,23800,23800,23800,23800,0
20241016,153400,5664687000,23800,23800,23800,23800,0
20241016,153300,5664687000,23800,23800,23800,23800,0
20241016,153200,5664687000,23800,23800,23800,23800,0
20241016,153100,5664687000,23800,23800,23800,23800,0
20241016,153000,5664687000,23800,23800,23800,23800,2409
20241016,152900,5607352800,23850,23850,23850,23850,0
20241016,152800,5607352800,23850,23850,23850,23850,0
20241016,152700,5607352800,23850,23850,23850,23850,0
20241016,152600,5607352800,23850,23850,23850,23850,0
20241016,152500,5607352800,23850,23850,23850,23850,0
20241016,152400,5607352800,23850,23850,23850,23850,0
20241016,152300,5607352800,23850,23850,23850,23850,0
20241016,152200,5607352800,23850,23850,23850,23850,0
20241016,152100,5607352800,23850,23850,23850,23850,0
20241016,152000,5607352800,23850,23850,23850,23850,0
20241016,151900,5607352800,23850,23850,23850,23800,311
20241016,151800,5599940250,23850,23800,23850,23800,146
20241016,151700,5596464100,23800,23800,23850,23750,555
20241016,151600,5583259000,23800,23850,23850,23750,435
20241016,151500,5572905900,23850,23850,23850,23750,479
20241016,151400,5561505350,23800,23800,23900,23800,860
20241016,151300,5541016200,23800,23800,23850,23800,681
20241016,151200,5524805850,23850,23800,23850,23800,362
20241016,151100,5516188900,23750,23850,23850,23750,541
20241016,151000,5503311650,23800,23800,23850,23750,665
20241016,150900,5487485300,23800,23850,23850,23800,556
20241016,150800,5474245250,23800,23800,23850,23800,451
20241016,150700,5463504900,23800,23800,23850,23800,773
20241016,150600,5445105900,23850,23800,23850,23750,908
20241016,150500,5423491900,23800,23850,23850,23800,894
20241016,150400,5402212650,23800,23800,23850,23800,570
20241016,150300,5388645200,23800,23800,23900,23800,340
20241016,150200,5380550400,23850,23850,23900,23800,588
20241016,150100,5366536100,23800,23850,23850,23800,581
20241016,150000,5352701450,23850,23750,23850,23750,897
20241016,145900,5331348750,23800,23750,23850,23750,1948
20241016,145800,5285045700,23750,23800,23850,23750,1036
20241016,145700,5260429650,23800,23750,23800,23750,2058
20241016,145600,5211505150,23750,23750,23800,23700,1656
20241016,145500,5172175450,23750,23750,23800,23700,1832
20241016,145400,5128666350,23750,23750,23800,23750,1615
20241016,145300,5090291750,23750,23750,23800,23750,1974
20241016,145200,5043377250,23750,23750,23800,23750,3197
20241016,145100,4967445250,23800,23800,23800,23750,1242
20241016,145000,4937944650,23750,23850,23850,23750,1957
20241016,144900,4891383950,23800,23800,23850,23800,992
20241016,144800,4867771100,23800,23850,23900,23800,1716
20241016,144700,4826861150,23850,23800,23850,23800,1884
20241016,144600,4781976450,23800,23800,23850,23800,1152
20241016,144500,4754551600,23800,23750,23850,23750,1382
20241016,144400,4721672150,23800,23800,23850,23750,1381
20241016,144300,4688819350,23800,23800,23850,23800,1130
20241016,144200,4661925250,23800,23750,23850,23750,1268
20241016,144100,4631744700,23800,23750,23850,23750,1721
20241016,144000,4590841100,23750,23750,23800,23750,1542
20241016,143900,4554197850,23750,23750,23850,23750,1400
20241016,143800,4520930450,23800,23800,23850,23750,1612
20241016,143700,4482569100,23800,23800,23850,23800,961
20241016,143600,4459697050,23800,23800,23850,23800,841
20241016,143500,4439677350,23800,23800,23850,23800,891
20241016,143400,4418467450,23800,23850,23850,23800,957
20241016,143300,4395680350,23850,23850,23900,23850,693
20241016,143200,4379148650,23850,23800,23900,23800,958
20241016,143100,4356318850,23800,23850,23850,23800,962
20241016,143000,4333399200,23850,23850,23900,23850,2418
20241016,142900,4275726550,23850,23900,23900,23850,432
20241016,142800,4265422600,23850,23900,23950,23850,507
20241016,142700,4253324600,23900,23900,23950,23850,635
20241016,142600,4238156300,23950,23900,23950,23850,1177
20241016,142500,4210048400,23850,23850,23900,23850,584
20241016,142400,4196118350,23850,23850,23900,23850,548
20241016,142300,4183048200,23850,23900,23900,23850,283
20241016,142200,4176298000,23850,23850,23900,23850,645
20241016,142100,4160911350,23850,23800,23900,23800,2326
20241016,142000,4105446950,23850,23850,23900,23800,4308
20241016,141900,4002713550,23850,23900,23900,23850,1784
20241016,141800,3960130700,23900,23950,23950,23900,1025
20241016,141700,3935633050,23900,23900,23950,23900,703
20241016,141600,3918829350,23900,23950,23950,23900,377
20241016,141500,3909818850,23900,23900,23900,23850,518
20241016,141400,3897439900,23950,23900,23950,23850,428
20241016,141300,3887211100,23900,23850,23950,23850,928
20241016,141200,3865004900,23900,23900,23950,23850,554
20241016,141100,3851775100,23850,23850,23900,23850,82
20241016,141000,3849819300,23850,23900,23900,23850,3593
20241016,140900,3763966850,23900,23900,23950,23900,221
20241016,140800,3758683200,23900,23900,23950,23900,259
20241016,140700,3752490600,23900,24000,24000,23900,2457
20241016,140600,3693651300,23950,23950,24000,23950,248
20241016,140500,3687711400,23950,23900,24000,23900,225
20241016,140400,3682323150,23950,23900,24000,23900,262
20241016,140300,3676052900,23900,23950,23950,23900,188
20241016,140200,3671558850,23900,23900,23950,23900,261
20241016,140100,3665319150,23900,23950,23950,23900,134
20241016,140000,3662114250,23900,23950,23950,23900,224
20241016,135900,3656758150,23950,24000,24000,23950,251
20241016,135800,3650745100,23950,23950,24000,23950,277
20241016,135700,3644110900,23950,23950,24000,23900,209
20241016,135600,3639105150,23900,23950,23950,23900,381
20241016,135500,3629984100,23900,23950,24000,23900,432
20241016,135400,3619643250,23950,23950,24000,23900,1143
20241016,135300,3592267500,23950,23950,24000,23900,221
20241016,135200,3586973650,23900,23950,23950,23900,651
20241016,135100,3571384100,24000,23950,24000,23950,234
20241016,135000,3565778000,23950,23950,24000,23950,749
20241016,134900,3547839400,23950,24000,24000,23950,612
20241016,134800,3533180200,24000,23950,24000,23950,126
20241016,134700,3530160500,24000,24000,24000,23950,233
20241016,134600,3524579500,24000,24000,24000,23950,301
20241016,134500,3517369950,23950,23950,24000,23950,123
20241016,134400,3514422000,23950,23950,24000,23950,277
20241016,134300,3507786800,23950,24000,24050,23950,413
20241016,134200,3497891500,24000,24000,24000,24000,738
20241016,134100,3480179500,24000,23950,24000,23950,287
20241016,134000,3473294200,23950,23950,24050,23950,293
20241016,133900,3466272050,23950,23950,24050,23950,416
20241016,133800,3456295750,23950,24000,24000,23950,124
20241016,133700,3453325700,23950,24000,24000,23950,453
20241016,133600,3442471950,24000,23950,24000,23950,223
20241016,133500,3437129550,23950,23950,24000,23950,196
20241016,133400,3432429800,24000,24000,24000,23950,346
20241016,133300,3424137850,24000,24000,24000,24000,505
20241016,133200,3412017850,24000,24000,24050,24000,156
20241016,133100,3408271950,24000,24050,24050,24000,285
20241016,133000,3401431450,24000,24000,24050,24000,338
20241016,132900,3393313650,24000,24000,24000,24000,119
20241016,132800,3390457650,24000,24000,24050,24000,328
20241016,132700,3382585450,24050,24000,24050,24000,252
20241016,132600,3376534150,24050,24050,24050,24000,882
20241016,132500,3355355150,24050,24050,24100,24000,223
20241016,132400,3349992300,24050,24050,24100,24050,234
20241016,132300,3344362750,24050,24050,24100,24050,831
20241016,132200,3324377050,24100,24100,24150,24050,552
20241016,132100,3311075100,24100,24100,24150,24100,228
20241016,132000,3305579600,24100,24100,24150,24100,115
20241016,131900,3302807900,24100,24100,24150,24100,73
20241016,131800,3301046700,24100,24100,24150,24100,173
20241016,131700,3296877200,24100,24100,24150,24100,134
20241016,131600,3293647450,24150,24100,24150,24100,65
20241016,131500,3292078900,24100,24100,24150,24100,269
20241016,131400,3285595800,24150,24150,24200,24100,93
20241016,131300,3283350400,24100,24150,24150,24100,41
20241016,131200,3282361000,24100,24150,24150,24100,118
20241016,131100,3279514800,24150,24200,24200,24150,203
20241016,131000,3274612150,24150,24150,24200,24100,75
20241016,130900,3272801350,24150,24150,24150,24100,73
20241016,130800,3271041050,24150,24150,24200,24100,460
20241016,130700,3259931950,24150,24150,24200,24150,304
20241016,130600,3252590200,24150,24200,24200,24150,92
20241016,130500,3250365800,24150,24200,24200,24150,160
20241016,130400,3246499850,24200,24200,24250,24150,187
20241016,130300,3241975000,24250,24200,24250,24200,173
20241016,130200,3237786500,24200,24250,24250,24150,137
20241016,130100,3234475450,24250,24250,24250,24200,227
20241016,130000,3228975850,24250,24200,24250,24200,112
20241016,125900,3226263000,24250,24300,24300,24200,162
20241016,125800,3222339600,24250,24250,24300,24200,504
20241016,125700,3210116100,24200,24250,24250,24200,67
20241016,125600,3208494550,24200,24200,24250,24200,161
20241016,125500,3204596700,24250,24200,24250,24150,59
20241016,125400,3203169700,24200,24200,24200,24150,304
20241016,125300,3195813600,24200,24250,24250,24200,87
20241016,125200,3193708000,24200,24200,24250,24150,32
20241016,125100,3192934200,24200,24200,24200,24150,538
20241016,125000,3179926900,24200,24200,24250,24150,77
20241016,124900,3178063300,24150,24200,24200,24150,175
20241016,124800,3173832200,24200,24150,24200,24150,49
20241016,124700,3172648800,24150,24150,24200,24150,150
20241016,124600,3169024300,24200,24200,24200,24150,343
20241016,124500,3160739050,24150,24150,24250,24150,446
20241016,124400,3149965300,24200,24200,24200,24150,14
20241016,124300,3149626900,24150,24150,24150,24100,92
20241016,124200,3147405750,24150,24150,24200,24150,228
20241016,124100,3141897750,24150,24150,24200,24150,53
20241016,124000,3140617350,24150,24150,24200,24150,70
20241016,123900,3138925700,24150,24150,24200,24150,149
20241016,123800,3135325850,24150,24150,24150,24100,522
20241016,123700,3122720100,24200,24200,24200,24150,63
20241016,123600,3121196900,24150,24150,24200,24150,148
20241016,123500,3117621150,24150,24200,24250,24150,570
20241016,123400,3103829150,24250,24200,24250,24200,87
20241016,123300,3101721900,24250,24200,24250,24200,124
20241016,123200,3098720500,24200,24200,24250,24200,79
20241016,123100,3096807650,24250,24200,24250,24200,44
20241016,123000,3095740900,24200,24200,24250,24200,174
20241016,122900,3091529500,24200,24250,24250,24200,85
20241016,122800,3089470650,24250,24250,24250,24250,5
20241016,122700,3089349400,24250,24300,24300,24200,131
20241016,122600,3086174500,24300,24200,24300,24200,286
20241016,122500,3079239650,24200,24250,24250,24200,68
20241016,122400,3077593300,24200,24250,24250,24200,115
20241016,122300,3074809300,24250,24250,24250,24200,69
20241016,122200,3073137500,24250,24250,24250,24200,1075
20241016,122100,3047072200,24200,24200,24250,24200,129
20241016,122000,3043948700,24200,24250,24250,24200,50
20241016,121900,3042738350,24200,24200,24250,24150,177
20241016,121800,3038450350,24200,24200,24250,24150,249
20241016,121700,3032423900,24150,24150,24150,24150,57
20241016,121600,3031047350,24150,24200,24250,24150,82
20241016,121500,3029063600,24250,24200,24250,24150,315
20241016,121400,3021442450,24200,24150,24200,24150,344
20241016,121300,3013119350,24150,24200,24200,24150,85
20241016,121200,3011064300,24150,24150,24200,24150,122
20241016,121100,3008117850,24150,24150,24150,24150,178
20241016,121000,3003819150,24150,24150,24200,24150,155
20241016,120900,3000069300,24150,24200,24200,24150,202
20241016,120800,2995190550,24200,24200,24200,24150,113
20241016,120700,2992459550,24150,24150,24200,24150,81
20241016,120600,2990501150,24150,24150,24200,24150,141
20241016,120500,2987094300,24150,24150,24200,24150,92
20241016,120400,2984870750,24150,24200,24200,24150,55
20241016,120300,2983542450,24150,24200,24250,24150,121
20241016,120200,2980617500,24200,24150,24200,24150,47
20241016,120100,2979481600,24200,24200,24250,24150,148
20241016,120000,2975900000,24200,24200,24200,24150,70
20241016,115900,2974206500,24200,24200,24200,24150,21
20241016,115800,2973698350,24200,24200,24250,24150,1556
20241016,115700,2936012400,24150,24200,24200,24150,91
20241016,115600,2933813200,24200,24150,24200,24150,177
20241016,115500,2929537100,24200,24150,24200,24150,279
20241016,115400,2922799150,24150,24150,24200,24100,838
20241016,115300,2902532250,24150,24100,24150,24100,62
20241016,115200,2901036250,24150,24100,24150,24100,239
20241016,115100,2895270250,24150,24100,24150,24100,27
20241016,115000,2894619500,24100,24100,24150,24100,71
20241016,114900,2892908300,24100,24100,24150,24100,624
20241016,114800,2877847800,24100,24100,24150,24100,228
20241016,114700,2872351350,24100,24100,24150,24050,200
20241016,114600,2867531950,24100,24100,24150,24100,219
20241016,114500,2862252750,24050,24100,24150,24050,277
20241016,114400,2855577450,24100,24100,24150,24100,763
20241016,114300,2837167250,24100,24150,24200,24100,299
20241016,114200,2829951550,24150,24100,24200,24100,125
20241016,114100,2826933350,24100,24100,24150,24100,289
20241016,114000,2819960600,24100,24100,24150,24100,703
20241016,113900,2802996700,24150,24150,24150,24100,170
20241016,113800,2798896150,24100,24150,24150,24100,373
20241016,113700,2789895550,24100,24100,24100,24050,195
20241016,113600,2785198600,24100,24050,24150,24050,185
20241016,113500,2780741950,24100,24050,24100,24050,200
20241016,113400,2775926800,24050,24050,24100,24050,1180
20241016,113300,2747518000,24050,24050,24100,24000,216
20241016,113200,2742322400,24000,24000,24050,24000,147
20241016,113100,2738794050,24000,24050,24100,24000,201
20241016,113000,2733964900,24050,24000,24050,24000,243
20241016,112900,2728130500,24000,24050,24050,24000,180
20241016,112800,2723809700,24100,24050,24100,24050,602
20241016,112700,2709329550,24050,24050,24050,24000,437
20241016,112600,2698825200,24000,24050,24050,24000,188
20241016,112500,2694311500,24050,24000,24100,24000,154
20241016,112400,2690610850,24000,24100,24100,24000,176
20241016,112300,2686386450,24100,24050,24100,24000,132
20241016,112200,2683215850,24000,24050,24100,24000,621
20241016,112100,2668295150,24050,24050,24050,24000,146
20241016,112000,2664789650,24000,24000,24050,24000,179
20241016,111900,2660491050,24000,24000,24050,24000,236
20241016,111800,2654826850,24000,24050,24050,24000,102
20241016,111700,2652378550,24000,24000,24050,24000,382
20241016,111600,2643206900,24000,24000,24050,24000,132
20241016,111500,2640037400,24000,24000,24050,24000,221
20241016,111400,2634731600,24000,24000,24050,24000,251
20241016,111300,2628704150,24000,24000,24050,24000,262
20241016,111200,2622415800,24000,24100,24100,24000,855
20241016,111100,2601849000,24050,24100,24100,24050,248
20241016,111000,2595883550,24050,24100,24100,24050,154
20241016,110900,2592178100,24050,24050,24100,24050,413
20241016,110800,2582241050,24100,24050,24100,24050,720
20241016,110700,2564896100,24050,24100,24100,24050,384
20241016,110600,2555647900,24050,24050,24100,24050,200
20241016,110500,2550835700,24050,24100,24100,24050,288
20241016,110400,2543907250,24100,24050,24100,24050,178
20241016,110300,2539622900,24050,24050,24100,24050,187
20241016,110200,2535125350,24100,24050,24150,24050,250
20241016,110100,2529109250,24100,24050,24100,24050,285
20241016,110000,2522250400,24050,24050,24100,24050,152
20241016,105900,2518594300,24050,24050,24100,24000,438
20241016,105800,2508055350,24000,24000,24050,24000,253
20241016,105700,2501983200,24000,24000,24050,24000,219
20241016,105600,2496725550,24000,24100,24100,24000,1110
20241016,105500,2470027700,24050,24050,24100,24050,462
20241016,105400,2458905350,24050,24050,24100,24050,162
20241016,105300,2455007650,24050,24050,24100,24050,246
20241016,105200,2449089550,24050,24050,24100,24050,145
20241016,105100,2445601250,24050,24100,24150,24050,407
20241016,105000,2435791000,24100,24100,24150,24050,477
20241016,104900,2424290900,24050,24050,24150,24050,177
20241016,104800,2420025900,24150,24100,24150,24050,289
20241016,104700,2413060200,24100,24150,24150,24050,1184
20241016,104600,2384538450,24100,24000,24150,24000,3686
20241016,104500,2295735900,24050,24000,24050,24000,462
20241016,104400,2284645700,24000,24000,24000,23950,1282
20241016,104300,2253886900,23950,23950,24000,23950,220
20241016,104200,2248614450,23950,23950,23950,23900,711
20241016,104100,2231590250,23950,23950,24000,23950,646
20241016,104000,2216118250,23950,23950,24000,23900,607
20241016,103900,2201586400,23900,23900,23900,23900,225
20241016,103800,2196208900,23900,23950,23950,23900,210
20241016,103700,2191187400,23900,23900,23950,23900,210
20241016,103600,2186168250,23900,23900,23950,23900,375
20241016,103500,2177203900,23900,23850,23900,23850,377
20241016,103400,2168201700,23850,23850,23900,23850,677
20241016,103300,2152048050,23850,23850,23900,23800,4072
20241016,103200,2054987800,23850,23900,23900,23850,403
20241016,103100,2045364400,23900,23900,23900,23850,418
20241016,103000,2035381500,23900,23850,23900,23850,3206
20241016,102900,1958901950,23850,23950,23950,23850,2302
20241016,102800,1903936150,23950,23950,24000,23900,3176
20241016,102700,1827934600,24000,24050,24100,24000,4144
20241016,102600,1728434300,24050,24050,24050,24000,477
20241016,102500,1716963000,24050,24000,24050,24000,418
20241016,102400,1706913150,24000,24000,24050,24000,517
20241016,102300,1694502100,24000,24000,24050,24000,292
20241016,102200,1687493850,24000,24100,24150,24000,3286
20241016,102100,1608423400,24100,24100,24150,24050,658
20241016,102000,1592579950,24100,24100,24100,24050,188
20241016,101900,1588058100,24050,24100,24100,24050,504
20241016,101800,1575930850,24100,24150,24200,24100,1828
20241016,101700,1531862450,24150,24150,24200,24150,126
20241016,101600,1528819250,24150,24200,24200,24150,1494
20241016,101500,1492703250,24200,24200,24250,24200,314
20241016,101400,1485103600,24200,24200,24250,24200,183
20241016,101300,1480672650,24200,24150,24250,24150,201
20241016,101200,1475808450,24150,24150,24200,24150,461
20241016,101100,1464659650,24150,24150,24200,24150,213
20241016,101000,1459514100,24150,24200,24250,24150,509
20241016,100900,1447204200,24150,24200,24200,24150,192
20241016,100800,1442567300,24200,24150,24200,24150,326
20241016,100700,1434692350,24200,24150,24200,24150,139
20241016,100600,1431333450,24150,24150,24200,24150,435
20241016,100500,1420826300,24200,24150,24200,24100,106
20241016,100400,1418267300,24150,24150,24200,24100,1157
20241016,100300,1390275150,24150,24050,24150,24050,406
20241016,100200,1380492000,24050,24150,24200,24050,2126
20241016,100100,1329272350,24100,24150,24150,24100,1144
20241016,100000,1301647000,24150,24100,24150,24100,1074
20241016,095900,1275712800,24100,24100,24150,24100,225
20241016,095800,1270288600,24150,24050,24150,24050,2050
20241016,095700,1220892900,24050,24050,24100,24050,251
20241016,095600,1214856300,24050,24150,24150,24050,523
20241016,095500,1202257700,24100,24100,24150,24050,384
20241016,095400,1193008800,24100,24100,24200,24050,539
20241016,095300,1180018250,24150,24100,24150,24050,695
20241016,095200,1163283700,24100,24050,24100,24050,661
20241016,095100,1147361700,24050,24150,24150,24050,4606
20241016,095000,1036452650,24100,24100,24150,24100,541
20241016,094900,1023393550,24150,24150,24150,24100,1533
20241016,094800,986376150,24200,24150,24200,24150,93
20241016,094700,984126750,24200,24150,24200,24150,904
20241016,094600,962280400,24150,24200,24200,24150,1954
20241016,094500,915076850,24200,24200,24200,24150,176
20241016,094400,910820800,24200,24200,24200,24200,632
20241016,094300,895526400,24200,24200,24250,24150,1366
20241016,094200,862521900,24200,24200,24250,24200,559
20241016,094100,848992350,24200,24200,24250,24200,1611
20241016,094000,810002150,24200,24250,24250,24200,782
20241016,093900,791065300,24250,24250,24250,24200,2465
20241016,093800,731380450,24250,24250,24300,24250,478
20241016,093700,719775850,24250,24350,24350,24200,2239
20241016,093600,665418350,24350,24350,24350,24350,71
20241016,093500,663689500,24350,24300,24350,24300,21
20241016,093400,663179000,24300,24300,24350,24300,270
20241016,093300,656611350,24350,24350,24350,24350,22
20241016,093200,656075650,24350,24350,24350,24350,4
20241016,093100,655978250,24350,24300,24350,24300,175
20241016,093000,651724150,24300,24350,24350,24300,890
20241016,092900,630097100,24350,24350,24350,24300,106
20241016,092800,627518400,24300,24300,24350,24250,2073
20241016,092700,577212600,24300,24300,24300,24250,27
20241016,092600,576556550,24300,24300,24300,24300,305
20241016,092500,569145050,24300,24350,24350,24300,947
20241016,092400,546127150,24350,24400,24400,24350,589
20241016,092300,531784500,24400,24400,24400,24350,1099
20241016,092200,505003650,24400,24350,24400,24350,175
20241016,092100,500736650,24400,24400,24450,24400,215
20241016,092000,495488050,24450,24400,24450,24350,562
20241016,091900,481783500,24400,24300,24400,24300,296
20241016,091800,474578550,24300,24250,24300,24250,335
20241016,091700,466450100,24200,24250,24300,24200,363
20241016,091600,457650250,24250,24300,24300,24250,955
20241016,091500,434476750,24300,24300,24350,24250,151
20241016,091400,430811300,24350,24300,24350,24250,306
20241016,091300,423380950,24300,24300,24350,24300,407
20241016,091200,413489100,24350,24350,24400,24300,672
20241016,091100,397139750,24400,24400,24400,24350,58
20241016,091000,395724800,24400,24350,24400,24350,177
20241016,090900,391412850,24300,24300,24350,24250,579
20241016,090800,377337000,24350,24350,24350,24300,1743
20241016,090700,334969950,24350,24300,24350,24200,992
20241016,090600,310870200,24300,24300,24300,24250,939
20241016,090500,288074700,24300,24400,24400,24200,1904
20241016,090400,241834600,24450,24400,24500,24400,1119
20241016,090300,214506250,24400,24400,24400,24350,126
20241016,090200,211431950,24350,24400,24400,24200,2253
20241016,090100,156725550,24400,24300,24400,24300,689
20241016,090000,139965250,24300,24600,24600,24300,5704