stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194800,3365844400,24350,24350,24350,24350,4641
20241104,194700,3365844400,24350,24350,24350,24350,0
20241104,194600,3365844400,24350,24350,24350,24350,0
20241104,194500,3365844400,24350,24350,24350,24350,0
20241104,194400,3365844400,24350,24350,24350,24350,0
20241104,194300,3365844400,24350,24350,24350,24350,0
20241104,194200,3365844400,24350,24350,24350,24350,0
20241104,194100,3365844400,24350,24350,24350,24350,0
20241104,194000,3365844400,24350,24350,24350,24350,0
20241104,193900,3365844400,24350,24350,24350,24350,0
20241104,193800,3365844400,24350,24350,24350,24350,0
20241104,193700,3365844400,24350,24350,24350,24350,0
20241104,193600,3365844400,24350,24350,24350,24350,0
20241104,193500,3365844400,24350,24350,24350,24350,0
20241104,193400,3365844400,24350,24350,24350,24350,0
20241104,193300,3365844400,24350,24350,24350,24350,0
20241104,193200,3365844400,24350,24350,24350,24350,0
20241104,193100,3365844400,24350,24350,24350,24350,0
20241104,193000,3365844400,24350,24350,24350,24350,0
20241104,192900,3365844400,24350,24350,24350,24350,0
20241104,192800,3365844400,24350,24350,24350,24350,0
20241104,192700,3365844400,24350,24350,24350,24350,0
20241104,192600,3365844400,24350,24350,24350,24350,0
20241104,192500,3365844400,24350,24350,24350,24350,0
20241104,192400,3365844400,24350,24350,24350,24350,0
20241104,192300,3365844400,24350,24350,24350,24350,0
20241104,192200,3365844400,24350,24350,24350,24350,0
20241104,192100,3365844400,24350,24350,24350,24350,0
20241104,192000,3365844400,24350,24350,24350,24350,0
20241104,191900,3365844400,24350,24350,24350,24350,0
20241104,191800,3365844400,24350,24350,24350,24350,4641
20241104,191700,3365844400,24350,24350,24350,24350,0
20241104,191600,3365844400,24350,24350,24350,24350,0
20241104,191500,3365844400,24350,24350,24350,24350,0
20241104,191400,3365844400,24350,24350,24350,24350,0
20241104,191300,3365844400,24350,24350,24350,24350,0
20241104,191200,3365844400,24350,24350,24350,24350,0
20241104,191100,3365844400,24350,24350,24350,24350,0
20241104,191000,3365844400,24350,24350,24350,24350,0
20241104,190900,3365844400,24350,24350,24350,24350,0
20241104,190800,3365844400,24350,24350,24350,24350,0
20241104,190700,3365844400,24350,24350,24350,24350,0
20241104,190600,3365844400,24350,24350,24350,24350,0
20241104,190500,3365844400,24350,24350,24350,24350,0
20241104,190400,3365844400,24350,24350,24350,24350,0
20241104,190300,3365844400,24350,24350,24350,24350,0
20241104,190200,3365844400,24350,24350,24350,24350,0
20241104,190100,3365844400,24350,24350,24350,24350,0
20241104,190000,3365844400,24350,24350,24350,24350,0
20241104,185900,3365844400,24350,24350,24350,24350,0
20241104,185800,3365844400,24350,24350,24350,24350,0
20241104,185700,3365844400,24350,24350,24350,24350,0
20241104,185600,3365844400,24350,24350,24350,24350,0
20241104,185500,3365844400,24350,24350,24350,24350,0
20241104,185400,3365844400,24350,24350,24350,24350,0
20241104,185300,3365844400,24350,24350,24350,24350,0
20241104,185200,3365844400,24350,24350,24350,24350,0
20241104,185100,3365844400,24350,24350,24350,24350,0
20241104,185000,3365844400,24350,24350,24350,24350,0
20241104,184900,3365844400,24350,24350,24350,24350,0
20241104,184800,3365844400,24350,24350,24350,24350,4641
20241104,184700,3365844400,24350,24350,24350,24350,0
20241104,184600,3365844400,24350,24350,24350,24350,0
20241104,184500,3365844400,24350,24350,24350,24350,0
20241104,184400,3365844400,24350,24350,24350,24350,0
20241104,184300,3365844400,24350,24350,24350,24350,0
20241104,184200,3365844400,24350,24350,24350,24350,0
20241104,184100,3365844400,24350,24350,24350,24350,0
20241104,184000,3365844400,24350,24350,24350,24350,0
20241104,183900,3365844400,24350,24350,24350,24350,0
20241104,183800,3365844400,24350,24350,24350,24350,0
20241104,183700,3365844400,24350,24350,24350,24350,0
20241104,183600,3365844400,24350,24350,24350,24350,0
20241104,183500,3365844400,24350,24350,24350,24350,0
20241104,183400,3365844400,24350,24350,24350,24350,0
20241104,183300,3365844400,24350,24350,24350,24350,0
20241104,183200,3365844400,24350,24350,24350,24350,0
20241104,183100,3365844400,24350,24350,24350,24350,0
20241104,183000,3365844400,24350,24350,24350,24350,0
20241104,182900,3365844400,24350,24350,24350,24350,0
20241104,182800,3365844400,24350,24350,24350,24350,0
20241104,182700,3365844400,24350,24350,24350,24350,0
20241104,182600,3365844400,24350,24350,24350,24350,0
20241104,182500,3365844400,24350,24350,24350,24350,0
20241104,182400,3365844400,24350,24350,24350,24350,0
20241104,182300,3365844400,24350,24350,24350,24350,0
20241104,182200,3365844400,24350,24350,24350,24350,0
20241104,182100,3365844400,24350,24350,24350,24350,0
20241104,182000,3365844400,24350,24350,24350,24350,0
20241104,181900,3365844400,24350,24350,24350,24350,0
20241104,181800,3365844400,24350,24350,24350,24350,4641
20241104,181700,3365844400,24350,24350,24350,24350,0
20241104,181600,3365844400,24350,24350,24350,24350,0
20241104,181500,3365844400,24350,24350,24350,24350,0
20241104,181400,3365844400,24350,24350,24350,24350,0
20241104,181300,3365844400,24350,24350,24350,24350,0
20241104,181200,3365844400,24350,24350,24350,24350,0
20241104,181100,3365844400,24350,24350,24350,24350,0
20241104,181000,3365844400,24350,24350,24350,24350,0
20241104,180900,3365844400,24350,24350,24350,24350,0
20241104,180800,3365844400,24350,24350,24350,24350,0
20241104,180700,3365844400,24350,24350,24350,24350,0
20241104,180600,3365844400,24350,24350,24350,24350,0
20241104,180500,3365844400,24350,24350,24350,24350,0
20241104,180400,3365844400,24350,24350,24350,24350,0
20241104,180300,3365844400,24350,24350,24350,24350,0
20241104,180200,3365844400,24350,24350,24350,24350,0
20241104,180100,3365844400,24350,24350,24350,24350,0
20241104,180000,3365844400,24350,24350,24350,24350,0
20241104,175900,3365844400,24350,24350,24350,24350,0
20241104,175800,3365844400,24350,24350,24350,24350,0
20241104,175700,3365844400,24350,24350,24350,24350,0
20241104,175600,3365844400,24350,24350,24350,24350,0
20241104,175500,3365844400,24350,24350,24350,24350,0
20241104,175400,3365844400,24350,24350,24350,24350,0
20241104,175300,3365844400,24350,24350,24350,24350,0
20241104,175200,3365844400,24350,24350,24350,24350,0
20241104,175100,3365844400,24350,24350,24350,24350,0
20241104,175000,3365844400,24350,24350,24350,24350,0
20241104,174900,3365844400,24350,24350,24350,24350,0
20241104,174800,3365844400,24350,24350,24350,24350,4641
20241104,174700,3365844400,24350,24350,24350,24350,0
20241104,174600,3365844400,24350,24350,24350,24350,0
20241104,174500,3365844400,24350,24350,24350,24350,0
20241104,174400,3365844400,24350,24350,24350,24350,0
20241104,174300,3365844400,24350,24350,24350,24350,0
20241104,174200,3365844400,24350,24350,24350,24350,0
20241104,174100,3365844400,24350,24350,24350,24350,0
20241104,174000,3365844400,24350,24350,24350,24350,0
20241104,173900,3365844400,24350,24350,24350,24350,0
20241104,173800,3365844400,24350,24350,24350,24350,0
20241104,173700,3365844400,24350,24350,24350,24350,0
20241104,173600,3365844400,24350,24350,24350,24350,0
20241104,173500,3365844400,24350,24350,24350,24350,0
20241104,173400,3365844400,24350,24350,24350,24350,0
20241104,173300,3365844400,24350,24350,24350,24350,0
20241104,173200,3365844400,24350,24350,24350,24350,0
20241104,173100,3365844400,24350,24350,24350,24350,0
20241104,173000,3365844400,24350,24350,24350,24350,0
20241104,172900,3365844400,24350,24350,24350,24350,0
20241104,172800,3365844400,24350,24350,24350,24350,0
20241104,172700,3365844400,24350,24350,24350,24350,0
20241104,172600,3365844400,24350,24350,24350,24350,0
20241104,172500,3365844400,24350,24350,24350,24350,0
20241104,172400,3365844400,24350,24350,24350,24350,0
20241104,172300,3365844400,24350,24350,24350,24350,0
20241104,172200,3365844400,24350,24350,24350,24350,0
20241104,172100,3365844400,24350,24350,24350,24350,0
20241104,172000,3365844400,24350,24350,24350,24350,0
20241104,171900,3365844400,24350,24350,24350,24350,0
20241104,171800,3365844400,24350,24350,24350,24350,4641
20241104,171700,3365844400,24350,24350,24350,24350,0
20241104,171600,3365844400,24350,24350,24350,24350,0
20241104,171500,3365844400,24350,24350,24350,24350,0
20241104,171400,3365844400,24350,24350,24350,24350,0
20241104,171300,3365844400,24350,24350,24350,24350,0
20241104,171200,3365844400,24350,24350,24350,24350,0
20241104,171100,3365844400,24350,24350,24350,24350,0
20241104,171000,3365844400,24350,24350,24350,24350,0
20241104,170900,3365844400,24350,24350,24350,24350,0
20241104,170800,3365844400,24350,24350,24350,24350,0
20241104,170700,3365844400,24350,24350,24350,24350,0
20241104,170600,3365844400,24350,24350,24350,24350,0
20241104,170500,3365844400,24350,24350,24350,24350,0
20241104,170400,3365844400,24350,24350,24350,24350,0
20241104,170300,3365844400,24350,24350,24350,24350,0
20241104,170200,3365844400,24350,24350,24350,24350,0
20241104,170100,3365844400,24350,24350,24350,24350,0
20241104,170000,3365844400,24350,24350,24350,24350,0
20241104,165900,3365844400,24350,24350,24350,24350,0
20241104,165800,3365844400,24350,24350,24350,24350,0
20241104,165700,3365844400,24350,24350,24350,24350,0
20241104,165600,3365844400,24350,24350,24350,24350,0
20241104,165500,3365844400,24350,24350,24350,24350,0
20241104,165400,3365844400,24350,24350,24350,24350,0
20241104,165300,3365844400,24350,24350,24350,24350,0
20241104,165200,3365844400,24350,24350,24350,24350,0
20241104,165100,3365844400,24350,24350,24350,24350,0
20241104,165000,3365844400,24350,24350,24350,24350,0
20241104,164900,3365844400,24350,24350,24350,24350,0
20241104,164800,3365844400,24350,24350,24350,24350,4641
20241104,164700,3365844400,24350,24350,24350,24350,0
20241104,164600,3365844400,24350,24350,24350,24350,0
20241104,164500,3365844400,24350,24350,24350,24350,0
20241104,164400,3365844400,24350,24350,24350,24350,0
20241104,164300,3365844400,24350,24350,24350,24350,0
20241104,164200,3365844400,24350,24350,24350,24350,0
20241104,164100,3365844400,24350,24350,24350,24350,0
20241104,164000,3365844400,24350,24350,24350,24350,0
20241104,163900,3365844400,24350,24350,24350,24350,0
20241104,163800,3365844400,24350,24350,24350,24350,0
20241104,163700,3365844400,24350,24350,24350,24350,0
20241104,163600,3365844400,24350,24350,24350,24350,0
20241104,163500,3365844400,24350,24350,24350,24350,0
20241104,163400,3365844400,24350,24350,24350,24350,0
20241104,163300,3365844400,24350,24350,24350,24350,0
20241104,163200,3365844400,24350,24350,24350,24350,0
20241104,163100,3365844400,24350,24350,24350,24350,0
20241104,163000,3365844400,24350,24350,24350,24350,0
20241104,162900,3365844400,24350,24350,24350,24350,0
20241104,162800,3365844400,24350,24350,24350,24350,0
20241104,162700,3365844400,24350,24350,24350,24350,0
20241104,162600,3365844400,24350,24350,24350,24350,0
20241104,162500,3365844400,24350,24350,24350,24350,0
20241104,162400,3365844400,24350,24350,24350,24350,0
20241104,162300,3365844400,24350,24350,24350,24350,0
20241104,162200,3365844400,24350,24350,24350,24350,0
20241104,162100,3365844400,24350,24350,24350,24350,0
20241104,162000,3365844400,24350,24350,24350,24350,0
20241104,161900,3365844400,24350,24350,24350,24350,0
20241104,161800,3365844400,24350,24350,24350,24350,4641
20241104,161700,3365844400,24350,24350,24350,24350,0
20241104,161600,3365844400,24350,24350,24350,24350,0
20241104,161500,3365844400,24350,24350,24350,24350,0
20241104,161400,3365844400,24350,24350,24350,24350,0
20241104,161300,3365844400,24350,24350,24350,24350,0
20241104,161200,3365844400,24350,24350,24350,24350,0
20241104,161100,3365844400,24350,24350,24350,24350,0
20241104,161000,3365844400,24350,24350,24350,24350,0
20241104,160900,3365844400,24350,24350,24350,24350,0
20241104,160800,3365844400,24350,24350,24350,24350,0
20241104,160700,3365844400,24350,24350,24350,24350,0
20241104,160600,3365844400,24350,24350,24350,24350,0
20241104,160500,3365844400,24350,24350,24350,24350,0
20241104,160400,3365844400,24350,24350,24350,24350,0
20241104,160300,3365844400,24350,24350,24350,24350,0
20241104,160200,3365844400,24350,24350,24350,24350,0
20241104,160100,3365844400,24350,24350,24350,24350,0
20241104,160000,3365844400,24350,24350,24350,24350,0
20241104,155900,3365844400,24350,24350,24350,24350,0
20241104,155800,3365844400,24350,24350,24350,24350,0
20241104,155700,3365844400,24350,24350,24350,24350,0
20241104,155600,3365844400,24350,24350,24350,24350,0
20241104,155500,3365844400,24350,24350,24350,24350,0
20241104,155400,3365844400,24350,24350,24350,24350,0
20241104,155300,3365844400,24350,24350,24350,24350,0
20241104,155200,3365844400,24350,24350,24350,24350,0
20241104,155100,3365844400,24350,24350,24350,24350,0
20241104,155000,3365844400,24350,24350,24350,24350,0
20241104,154900,3365844400,24350,24350,24350,24350,0
20241104,154800,3365844400,24350,24350,24350,24350,4641
20241104,154700,3365844400,24350,24350,24350,24350,0
20241104,154600,3365844400,24350,24350,24350,24350,0
20241104,154500,3365844400,24350,24350,24350,24350,0
20241104,154400,3365844400,24350,24350,24350,24350,0
20241104,154300,3365844400,24350,24350,24350,24350,0
20241104,154200,3365844400,24350,24350,24350,24350,0
20241104,154100,3365844400,24350,24350,24350,24350,0
20241104,154000,3365844400,24350,24350,24350,24350,0
20241104,153900,3365844400,24350,24350,24350,24350,0
20241104,153800,3365844400,24350,24350,24350,24350,0
20241104,153700,3365844400,24350,24350,24350,24350,0
20241104,153600,3365844400,24350,24350,24350,24350,0
20241104,153500,3365844400,24350,24350,24350,24350,0
20241104,153400,3365844400,24350,24350,24350,24350,0
20241104,153300,3365844400,24350,24350,24350,24350,0
20241104,153200,3365844400,24350,24350,24350,24350,0
20241104,153100,3365844400,24350,24350,24350,24350,0
20241104,153000,3365844400,24350,24350,24350,24350,4641
20241104,152900,3252836050,24250,24250,24250,24250,0
20241104,152800,3252836050,24250,24250,24250,24250,0
20241104,152700,3252836050,24250,24250,24250,24250,0
20241104,152600,3252836050,24250,24250,24250,24250,0
20241104,152500,3252836050,24250,24250,24250,24250,0
20241104,152400,3252836050,24250,24250,24250,24250,0
20241104,152300,3252836050,24250,24250,24250,24250,0
20241104,152200,3252836050,24250,24250,24250,24250,0
20241104,152100,3252836050,24250,24250,24250,24250,0
20241104,152000,3252836050,24250,24250,24250,24250,0
20241104,151900,3252836050,24250,24200,24250,24200,34
20241104,151800,3252013000,24200,24250,24250,24200,291
20241104,151700,3244966350,24250,24250,24250,24200,304
20241104,151600,3237594400,24250,24250,24250,24200,130
20241104,151500,3234443000,24300,24300,24300,24200,159
20241104,151400,3230586200,24250,24300,24300,24200,255
20241104,151300,3224401550,24250,24250,24300,24200,213
20241104,151200,3219236750,24250,24250,24250,24250,126
20241104,151100,3216181250,24250,24250,24250,24200,156
20241104,151000,3212398500,24250,24200,24250,24200,59
20241104,150900,3210967950,24250,24250,24250,24200,281
20241104,150800,3204156200,24250,24300,24300,24250,98
20241104,150700,3201778400,24250,24200,24300,24200,95
20241104,150600,3199473750,24300,24200,24350,24200,924
20241104,150500,3177042000,24250,24250,24250,24250,133
20241104,150400,3173816750,24250,24250,24250,24250,159
20241104,150300,3169961000,24200,24250,24250,24200,16
20241104,150200,3169573250,24200,24250,24250,24200,120
20241104,150100,3166667250,24250,24250,24250,24250,16
20241104,150000,3166279250,24250,24300,24300,24250,43
20241104,145900,3165236350,24250,24200,24300,24200,298
20241104,145800,3158009850,24250,24250,24250,24250,18
20241104,145700,3157573350,24250,24250,24250,24200,59
20241104,145600,3156143950,24250,24250,24300,24250,136
20241104,145500,3152845250,24250,24250,24300,24250,47
20241104,145400,3151705200,24250,24250,24250,24250,46
20241104,145300,3150589700,24250,24250,24250,24250,45
20241104,145200,3149498450,24250,24250,24250,24250,23
20241104,145100,3148940700,24250,24250,24250,24250,14
20241104,145000,3148601200,24300,24300,24300,24250,904
20241104,144900,3126649100,24250,24300,24300,24250,162
20241104,144800,3122717550,24300,24300,24300,24300,21
20241104,144700,3122207250,24300,24300,24300,24300,55
20241104,144600,3120870750,24300,24300,24350,24300,587
20241104,144500,3106606000,24250,24250,24300,24250,70
20241104,144400,3104908250,24250,24250,24250,24250,27
20241104,144300,3104253500,24250,24250,24250,24250,108
20241104,144200,3101634500,24250,24250,24250,24200,129
20241104,144100,3098506500,24200,24250,24250,24200,375
20241104,144000,3089430300,24250,24250,24250,24250,26
20241104,143900,3088799800,24250,24250,24250,24250,22
20241104,143800,3088266300,24250,24300,24300,24200,25
20241104,143700,3087659500,24300,24300,24300,24250,42
20241104,143600,3086640000,24300,24250,24300,24250,487
20241104,143500,3074819850,24250,24300,24300,24250,29
20241104,143400,3074115850,24250,24250,24300,24250,91
20241104,143300,3071908800,24250,24250,24250,24250,16
20241104,143200,3071520800,24250,24250,24250,24250,100
20241104,143100,3069095800,24250,24250,24250,24250,47
20241104,143000,3067956050,24250,24250,24250,24250,80
20241104,142900,3066016050,24250,24250,24250,24250,35
20241104,142800,3065167300,24250,24250,24250,24250,7
20241104,142700,3064997550,24250,24300,24350,24250,1546
20241104,142600,3027506550,24350,24350,24350,24250,91
20241104,142500,3025294850,24350,24300,24350,24300,47
20241104,142400,3024152350,24300,24350,24350,24300,873
20241104,142300,3002917250,24350,24300,24350,24300,809
20241104,142200,2983258150,24300,24200,24300,24200,1406
20241104,142100,2949182200,24250,24250,24250,24200,105
20241104,142000,2946638700,24250,24250,24250,24200,60
20241104,141900,2945183950,24250,24250,24250,24250,22
20241104,141800,2944650450,24250,24250,24250,24200,88
20241104,141700,2942516850,24250,24250,24250,24250,21
20241104,141600,2942007600,24250,24250,24250,24250,8
20241104,141500,2941813600,24250,24250,24250,24200,427
20241104,141400,2931479150,24250,24250,24250,24250,4
20241104,141300,2931382150,24200,24200,24250,24200,80
20241104,141200,2929446000,24200,24250,24250,24200,503
20241104,141100,2917273250,24250,24250,24250,24250,34
20241104,141000,2916448750,24250,24200,24250,24200,20
20241104,140900,2915963900,24200,24250,24250,24200,53
20241104,140800,2914679100,24250,24200,24250,24200,126
20241104,140700,2911628700,24250,24250,24250,24250,103
20241104,140600,2909130950,24200,24250,24250,24200,770
20241104,140500,2890469000,24250,24250,24250,24200,33
20241104,140400,2889669350,24250,24250,24250,24250,28
20241104,140300,2888990350,24250,24250,24250,24250,11
20241104,140200,2888723600,24250,24250,24250,24200,25
20241104,140100,2888117650,24200,24250,24250,24200,28
20241104,140000,2887438850,24250,24200,24250,24200,27
20241104,135900,2886784850,24200,24250,24250,24200,32
20241104,135800,2886008900,24250,24250,24250,24250,15
20241104,135700,2885645150,24250,24250,24250,24250,2
20241104,135600,2885596650,24200,24300,24300,24200,699
20241104,135500,2868660050,24300,24250,24300,24250,22
20241104,135400,2868125950,24250,24250,24250,24250,42
20241104,135300,2867107450,24250,24250,24250,24250,56
20241104,135200,2865749450,24200,24250,24250,24200,23
20241104,135100,2865192100,24150,24300,24300,24150,681
20241104,135000,2848719500,24250,24300,24300,24250,359
20241104,134900,2840013150,24300,24300,24300,24300,175
20241104,134800,2835760650,24250,24250,24250,24250,681
20241104,134700,2819246400,24250,24200,24250,24200,26
20241104,134600,2818616150,24250,24250,24250,24250,9
20241104,134500,2818397900,24250,24200,24250,24200,155
20241104,134400,2814645300,24200,24250,24250,24200,189
20241104,134300,2810071050,24200,24250,24250,24200,150
20241104,134200,2806440050,24250,24200,24250,24200,152
20241104,134100,2802761600,24200,24200,24200,24150,30
20241104,134000,2802035850,24200,24200,24200,24200,110
20241104,133900,2799373850,24200,24200,24200,24200,332
20241104,133800,2791339450,24200,24200,24200,24200,18
20241104,133700,2790903850,24200,24200,24200,24200,309
20241104,133600,2783426050,24250,24250,24250,24250,11
20241104,133500,2783159300,24200,24200,24200,24200,81
20241104,133400,2781199100,24200,24150,24250,24150,44
20241104,133300,2780134750,24150,24150,24150,24150,100
20241104,133200,2777719750,24200,24200,24200,24200,172
20241104,133100,2773557350,24200,24200,24200,24200,0
20241104,133000,2773557350,24200,24250,24250,24200,268
20241104,132900,2767069750,24200,24250,24250,24200,322
20241104,132800,2759276250,24250,24250,24250,24250,9
20241104,132700,2759058000,24250,24250,24250,24250,10
20241104,132600,2758815500,24250,24300,24300,24250,745
20241104,132500,2740749050,24250,24250,24250,24250,0
20241104,132400,2740749050,24250,24300,24300,24250,31
20241104,132300,2739996000,24300,24350,24350,24300,90
20241104,132200,2737808950,24350,24300,24350,24300,75
20241104,132100,2735986400,24300,24300,24300,24300,402
20241104,132000,2726217800,24350,24300,24350,24300,24
20241104,131900,2725634400,24300,24300,24350,24300,571
20241104,131800,2711755600,24300,24300,24300,24300,0
20241104,131700,2711755600,24300,24300,24300,24300,0
20241104,131600,2711755600,24300,24300,24300,24300,722
20241104,131500,2694211000,24350,24350,24350,24350,233
20241104,131400,2688537450,24400,24400,24400,24400,14
20241104,131300,2688195850,24350,24350,24350,24350,0
20241104,131200,2688195850,24350,24400,24400,24350,6
20241104,131100,2688049600,24400,24350,24400,24350,83
20241104,131000,2686028300,24400,24400,24400,24400,77
20241104,130900,2684149500,24400,24450,24450,24400,133
20241104,130800,2680901100,24450,24400,24450,24400,265
20241104,130700,2674426650,24450,24450,24450,24400,421
20241104,130600,2664151100,24450,24400,24450,24400,223
20241104,130500,2658701300,24400,24450,24450,24400,770
20241104,130400,2639904850,24450,24400,24450,24350,1705
20241104,130300,2598299300,24350,24350,24400,24350,721
20241104,130200,2580735700,24400,24300,24400,24300,4147
20241104,130100,2479829300,24300,24250,24300,24250,81
20241104,130000,2477861050,24250,24300,24300,24250,119
20241104,125900,2474975250,24300,24300,24300,24300,2
20241104,125800,2474926650,24300,24250,24300,24200,1344
20241104,125700,2442334300,24200,24250,24250,24200,594
20241104,125600,2427957750,24250,24200,24250,24200,31
20241104,125500,2427206050,24250,24250,24250,24250,1
20241104,125400,2427181800,24200,24200,24200,24200,0
20241104,125300,2427181800,24200,24200,24200,24200,91
20241104,125200,2424979600,24250,24250,24250,24200,145
20241104,125100,2421463750,24200,24150,24200,24150,42
20241104,125000,2420449350,24200,24200,24200,24200,234
20241104,124900,2414786550,24200,24200,24200,24200,132
20241104,124800,2411592150,24200,24200,24200,24150,292
20241104,124700,2404525850,24200,24200,24200,24200,12
20241104,124600,2404235450,24150,24200,24200,24150,1042
20241104,124500,2379070350,24200,24200,24200,24200,35
20241104,124400,2378223350,24200,24200,24200,24150,591
20241104,124300,2363946150,24200,24250,24250,24200,116
20241104,124200,2361138150,24250,24250,24250,24200,477
20241104,124100,2349592600,24250,24250,24250,24250,17
20241104,124000,2349180350,24250,24250,24250,24250,28
20241104,123900,2348501350,24250,24250,24250,24250,19
20241104,123800,2348040600,24250,24250,24250,24250,29
20241104,123700,2347337350,24250,24250,24250,24250,0
20241104,123600,2347337350,24250,24200,24250,24200,49
20241104,123500,2346150700,24200,24200,24200,24200,75
20241104,123400,2344335700,24200,24150,24200,24150,35
20241104,123300,2343490350,24200,24250,24250,24200,1259
20241104,123200,2313020500,24250,24250,24250,24250,27
20241104,123100,2312365750,24300,24250,24300,24250,112
20241104,123000,2309649400,24250,24300,24300,24250,1040
20241104,122900,2284428200,24300,24300,24300,24300,11
20241104,122800,2284160900,24300,24300,24300,24300,18
20241104,122700,2283723500,24250,24300,24300,24250,67
20241104,122600,2282097900,24250,24250,24250,24250,71
20241104,122500,2280376150,24250,24300,24300,24250,128
20241104,122400,2277270900,24300,24300,24300,24300,108
20241104,122300,2274646500,24300,24300,24300,24250,154
20241104,122200,2270904800,24300,24300,24300,24300,20
20241104,122100,2270418800,24350,24350,24350,24350,28
20241104,122000,2269737000,24300,24350,24350,24300,304
20241104,121900,2262349750,24350,24300,24350,24300,116
20241104,121800,2259530900,24350,24350,24350,24350,17
20241104,121700,2259116950,24300,24300,24300,24300,0
20241104,121600,2259116950,24300,24350,24350,24300,489
20241104,121500,2247234000,24350,24350,24350,24350,6
20241104,121400,2247087900,24350,24350,24350,24350,45
20241104,121300,2245992150,24350,24350,24350,24350,116
20241104,121200,2243167550,24300,24300,24300,24300,0
20241104,121100,2243167550,24300,24300,24300,24300,16
20241104,121000,2242778750,24350,24300,24350,24300,13
20241104,120900,2242462750,24300,24300,24350,24300,23
20241104,120800,2241903800,24350,24350,24350,24350,0
20241104,120700,2241903800,24350,24300,24350,24300,349
20241104,120600,2233423050,24350,24350,24350,24350,13
20241104,120500,2233106500,24350,24350,24350,24350,12
20241104,120400,2232814300,24350,24350,24350,24350,19
20241104,120300,2232351650,24300,24300,24300,24300,12
20241104,120200,2232060050,24350,24300,24350,24250,198
20241104,120100,2227247750,24250,24300,24300,24250,72
20241104,120000,2225499650,24300,24300,24300,24250,116
20241104,115900,2222680900,24300,24250,24300,24250,90
20241104,115800,2220494100,24300,24300,24300,24300,380
20241104,115700,2211260100,24300,24300,24300,24300,20
20241104,115600,2210774100,24300,24300,24300,24300,30
20241104,115500,2210045100,24300,24300,24300,24300,15
20241104,115400,2209680600,24300,24300,24300,24250,123
20241104,115300,2206696400,24300,24300,24300,24300,399
20241104,115200,2197000700,24300,24300,24300,24300,0
20241104,115100,2197000700,24300,24300,24300,24300,53
20241104,115000,2195712800,24300,24300,24300,24300,6
20241104,114900,2195567000,24300,24300,24300,24300,24
20241104,114800,2194983800,24250,24250,24250,24250,0
20241104,114700,2194983800,24250,24300,24300,24250,46
20241104,114600,2193867500,24300,24300,24300,24300,914
20241104,114500,2171657300,24300,24350,24350,24300,99
20241104,114400,2169246900,24350,24350,24350,24350,37
20241104,114300,2168345950,24350,24350,24350,24300,1288
20241104,114200,2136998450,24350,24400,24400,24350,58
20241104,114100,2135583500,24400,24400,24400,24400,5
20241104,114000,2135461500,24350,24400,24400,24350,279
20241104,113900,2128665450,24400,24300,24400,24300,822
20241104,113800,2108650500,24350,24350,24350,24350,106
20241104,113700,2106069400,24350,24350,24350,24350,18
20241104,113600,2105631100,24300,24300,24300,24300,1
20241104,113500,2105606800,24300,24300,24300,24300,0
20241104,113400,2105606800,24300,24300,24300,24300,141
20241104,113300,2102180500,24300,24300,24300,24300,0
20241104,113200,2102180500,24300,24300,24300,24300,148
20241104,113100,2098584100,24300,24300,24300,24300,20
20241104,113000,2098098100,24350,24350,24350,24350,101
20241104,112900,2095638750,24350,24350,24350,24350,38
20241104,112800,2094713450,24350,24350,24350,24300,315
20241104,112700,2087048200,24350,24350,24350,24350,1
20241104,112600,2087023850,24400,24400,24400,24400,111
20241104,112500,2084315450,24350,24400,24400,24350,10
20241104,112400,2084071850,24400,24400,24450,24400,762
20241104,112300,2065478300,24400,24450,24450,24400,45
20241104,112200,2064380200,24450,24400,24450,24400,61
20241104,112100,2062889150,24400,24400,24400,24400,219
20241104,112000,2057545550,24450,24450,24450,24450,38
20241104,111900,2056616450,24450,24400,24450,24400,252
20241104,111800,2050466900,24400,24400,24400,24400,227
20241104,111700,2044928100,24400,24400,24400,24400,49
20241104,111600,2043732500,24400,24400,24400,24400,134
20241104,111500,2040462900,24350,24400,24400,24350,1412
20241104,111400,2006020100,24400,24450,24450,24400,264
20241104,111300,1999566300,24500,24450,24500,24450,128
20241104,111200,1996430600,24450,24450,24450,24450,7
20241104,111100,1996259450,24450,24450,24500,24450,213
20241104,111000,1991050500,24450,24450,24500,24400,431
20241104,110900,1980500100,24450,24500,24500,24450,1048
20241104,110800,1954855750,24500,24400,24500,24400,854
20241104,110700,1933972100,24450,24450,24450,24400,110
20241104,110600,1931282800,24400,24450,24450,24400,252
20241104,110500,1925130450,24450,24400,24450,24400,163
20241104,110400,1921149700,24400,24400,24400,24400,136
20241104,110300,1917831300,24400,24400,24400,24350,101
20241104,110200,1915368250,24450,24450,24450,24400,422
20241104,110100,1905066050,24450,24450,24500,24450,359
20241104,110000,1896286700,24450,24450,24450,24450,194
20241104,105900,1891543400,24450,24450,24450,24450,267
20241104,105800,1885015250,24450,24400,24450,24400,156
20241104,105700,1881207050,24400,24350,24400,24350,577
20241104,105600,1867155300,24300,24350,24350,24300,54
20241104,105500,1865841400,24250,24350,24350,24250,1275
20241104,105400,1834838250,24400,24400,24450,24400,143
20241104,105300,1831348950,24400,24400,24450,24400,807
20241104,105200,1811656700,24450,24500,24500,24450,1744
20241104,105100,1768963550,24500,24450,24500,24450,1295
20241104,105000,1737274950,24450,24500,24500,24450,38
20241104,104900,1736344100,24500,24400,24500,24400,251
20241104,104800,1730204700,24400,24400,24500,24400,919
20241104,104700,1707741850,24400,24400,24400,24400,131
20241104,104600,1704545450,24400,24400,24400,24350,193
20241104,104500,1699841200,24350,24450,24450,24350,413
20241104,104400,1689762750,24450,24450,24450,24450,289
20241104,104300,1682696700,24400,24400,24450,24400,563
20241104,104200,1668932300,24450,24400,24450,24400,128
20241104,104100,1665803000,24400,24400,24400,24400,397
20241104,104000,1656116200,24400,24400,24450,24400,504
20241104,103900,1643813550,24400,24500,24500,24400,542
20241104,103800,1630575500,24500,24400,24500,24400,238
20241104,103700,1624749350,24400,24450,24500,24400,463
20241104,103600,1613443200,24500,24400,24500,24400,321
20241104,103500,1605587650,24450,24400,24500,24400,605
20241104,103400,1590794200,24400,24400,24400,24400,296
20241104,103300,1583571800,24450,24450,24450,24400,590
20241104,103200,1569165550,24450,24350,24450,24350,4404
20241104,103100,1461678300,24350,24350,24350,24350,414
20241104,103000,1451597400,24350,24350,24400,24350,263
20241104,102900,1445192350,24350,24350,24350,24300,252
20241104,102800,1439061900,24350,24400,24400,24350,153
20241104,102700,1435331900,24350,24400,24400,24350,1140
20241104,102600,1407570650,24350,24300,24350,24300,1268
20241104,102500,1376697650,24300,24300,24300,24300,100
20241104,102400,1374267650,24350,24300,24350,24250,752
20241104,102300,1355991600,24300,24350,24350,24300,205
20241104,102200,1351001650,24350,24350,24350,24300,1036
20241104,102100,1325776450,24300,24250,24350,24250,3550
20241104,102000,1239524850,24300,24250,24300,24250,356
20241104,101900,1230888450,24250,24200,24300,24200,556
20241104,101800,1217406200,24250,24200,24250,24200,234
20241104,101700,1211732450,24200,24250,24250,24200,612
20241104,101600,1196892200,24250,24250,24300,24250,1328
20241104,101500,1164684750,24250,24100,24250,24100,2433
20241104,101400,1105840750,24150,24100,24150,24100,291
20241104,101300,1098819950,24150,24150,24150,24150,1036
20241104,101200,1073800550,24200,24250,24250,24200,180
20241104,101100,1069441100,24250,24200,24250,24200,199
20241104,101000,1064625250,24250,24250,24250,24250,279
20241104,100900,1057859500,24250,24300,24300,24250,536
20241104,100800,1044858050,24300,24250,24300,24200,289
20241104,100700,1037842200,24250,24200,24300,24200,2948
20241104,100600,966353800,24200,24250,24250,24200,891
20241104,100500,944788050,24250,24250,24250,24200,346
20241104,100400,936407900,24200,24150,24200,24150,454
20241104,100300,925436000,24150,24100,24200,24100,450
20241104,100200,914561400,24100,24100,24150,24100,476
20241104,100100,903089600,24150,24200,24200,24100,720
20241104,100000,885701950,24200,24150,24200,24150,1480
20241104,095900,849897100,24200,24200,24200,24150,381
20241104,095800,840682450,24150,24150,24200,24100,520
20241104,095700,828111300,24150,24150,24150,24100,854
20241104,095600,807489250,24150,24150,24150,24100,1394
20241104,095500,773853650,24150,24200,24200,24100,1605
20241104,095400,735110700,24250,24250,24300,24200,1811
20241104,095300,691183850,24250,24250,24250,24150,1232
20241104,095200,661359550,24250,24250,24250,24200,1717
20241104,095100,619749750,24200,24150,24200,24100,732
20241104,095000,602050850,24150,24050,24150,24050,597
20241104,094900,587650900,24100,24000,24100,24000,2487
20241104,094800,527770000,24050,24100,24100,24000,700
20241104,094700,510932300,24100,24050,24100,24000,1532
20241104,094600,474118000,24000,23950,24050,23950,458
20241104,094500,463125400,24000,23950,24000,23950,740
20241104,094400,445379150,23900,23850,23900,23850,476
20241104,094300,434016600,23800,23700,23850,23700,762
20241104,094200,415935650,23700,23700,23750,23700,203
20241104,094100,411124400,23650,23650,23800,23650,1438
20241104,094000,377093400,23700,23700,23750,23650,1357
20241104,093900,344967550,23800,23750,23800,23700,1336
20241104,093800,313244300,23850,23800,23850,23800,182
20241104,093700,308912550,23800,23900,23900,23800,1117
20241104,093600,282282150,23900,23900,23900,23900,4
20241104,093500,282186550,23850,23850,23900,23850,627
20241104,093400,267231950,23800,23850,23850,23800,74
20241104,093300,265470500,23850,23850,23850,23850,0
20241104,093200,265470500,23850,23800,23850,23800,381
20241104,093100,256398700,23800,23800,23800,23800,389
20241104,093000,247140500,23800,23850,23850,23800,112
20241104,092900,244471450,23850,23850,23850,23850,55
20241104,092800,243159700,23850,23850,23850,23850,18
20241104,092700,242730400,23800,23800,23800,23800,220
20241104,092600,237494400,23800,23800,23850,23800,199
20241104,092500,232757200,23800,23950,24000,23800,983
20241104,092400,209299800,23850,23850,24000,23850,953
20241104,092300,186496700,23800,23750,23800,23750,263
20241104,092200,180237350,23750,23750,23750,23750,10
20241104,092100,179999850,23750,23850,23850,23750,83
20241104,092000,178026000,23800,23750,23800,23750,389
20241104,091900,168767850,23750,23750,23750,23750,1
20241104,091800,168744100,23750,23750,23750,23750,0
20241104,091700,168744100,23750,23800,23800,23750,150
20241104,091600,165178600,23800,23800,23800,23800,101
20241104,091500,162774800,23800,23850,23850,23800,609
20241104,091400,148256650,23850,23800,23900,23800,1223
20241104,091300,119083450,23750,23750,23750,23700,248
20241104,091200,113203500,23750,23750,23750,23750,36
20241104,091100,112348500,23750,23750,23750,23750,120
20241104,091000,109498500,23750,23700,23800,23700,889
20241104,090900,88419200,23700,23700,23700,23700,1
20241104,090800,88395500,23650,23700,23700,23650,29
20241104,090700,87709200,23700,23700,23700,23600,478
20241104,090600,76392550,23700,23600,23700,23600,22
20241104,090500,75873250,23600,23650,23650,23600,559
20241104,090400,62656800,23650,23700,23700,23650,535
20241104,090300,49989400,23700,23750,23750,23700,519
20241104,090200,37688550,23700,23700,23700,23650,353
20241104,090100,29323700,23700,23700,23750,23700,336
20241104,090000,21358500,23650,23750,23800,23650,849