stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,194800,2622451350,23050,23050,23050,23050,3197
20241108,194700,2622451350,23050,23050,23050,23050,0
20241108,194600,2622451350,23050,23050,23050,23050,0
20241108,194500,2622451350,23050,23050,23050,23050,0
20241108,194400,2622451350,23050,23050,23050,23050,0
20241108,194300,2622451350,23050,23050,23050,23050,0
20241108,194200,2622451350,23050,23050,23050,23050,0
20241108,194100,2622451350,23050,23050,23050,23050,0
20241108,194000,2622451350,23050,23050,23050,23050,0
20241108,193900,2622451350,23050,23050,23050,23050,0
20241108,193800,2622451350,23050,23050,23050,23050,0
20241108,193700,2622451350,23050,23050,23050,23050,0
20241108,193600,2622451350,23050,23050,23050,23050,0
20241108,193500,2622451350,23050,23050,23050,23050,0
20241108,193400,2622451350,23050,23050,23050,23050,0
20241108,193300,2622451350,23050,23050,23050,23050,0
20241108,193200,2622451350,23050,23050,23050,23050,0
20241108,193100,2622451350,23050,23050,23050,23050,0
20241108,193000,2622451350,23050,23050,23050,23050,0
20241108,192900,2622451350,23050,23050,23050,23050,0
20241108,192800,2622451350,23050,23050,23050,23050,0
20241108,192700,2622451350,23050,23050,23050,23050,0
20241108,192600,2622451350,23050,23050,23050,23050,0
20241108,192500,2622451350,23050,23050,23050,23050,0
20241108,192400,2622451350,23050,23050,23050,23050,0
20241108,192300,2622451350,23050,23050,23050,23050,0
20241108,192200,2622451350,23050,23050,23050,23050,0
20241108,192100,2622451350,23050,23050,23050,23050,0
20241108,192000,2622451350,23050,23050,23050,23050,0
20241108,191900,2622451350,23050,23050,23050,23050,0
20241108,191800,2622451350,23050,23050,23050,23050,3197
20241108,191700,2622451350,23050,23050,23050,23050,0
20241108,191600,2622451350,23050,23050,23050,23050,0
20241108,191500,2622451350,23050,23050,23050,23050,0
20241108,191400,2622451350,23050,23050,23050,23050,0
20241108,191300,2622451350,23050,23050,23050,23050,0
20241108,191200,2622451350,23050,23050,23050,23050,0
20241108,191100,2622451350,23050,23050,23050,23050,0
20241108,191000,2622451350,23050,23050,23050,23050,0
20241108,190900,2622451350,23050,23050,23050,23050,0
20241108,190800,2622451350,23050,23050,23050,23050,0
20241108,190700,2622451350,23050,23050,23050,23050,0
20241108,190600,2622451350,23050,23050,23050,23050,0
20241108,190500,2622451350,23050,23050,23050,23050,0
20241108,190400,2622451350,23050,23050,23050,23050,0
20241108,190300,2622451350,23050,23050,23050,23050,0
20241108,190200,2622451350,23050,23050,23050,23050,0
20241108,190100,2622451350,23050,23050,23050,23050,0
20241108,190000,2622451350,23050,23050,23050,23050,0
20241108,185900,2622451350,23050,23050,23050,23050,0
20241108,185800,2622451350,23050,23050,23050,23050,0
20241108,185700,2622451350,23050,23050,23050,23050,0
20241108,185600,2622451350,23050,23050,23050,23050,0
20241108,185500,2622451350,23050,23050,23050,23050,0
20241108,185400,2622451350,23050,23050,23050,23050,0
20241108,185300,2622451350,23050,23050,23050,23050,0
20241108,185200,2622451350,23050,23050,23050,23050,0
20241108,185100,2622451350,23050,23050,23050,23050,0
20241108,185000,2622451350,23050,23050,23050,23050,0
20241108,184900,2622451350,23050,23050,23050,23050,0
20241108,184800,2622451350,23050,23050,23050,23050,3197
20241108,184700,2622451350,23050,23050,23050,23050,0
20241108,184600,2622451350,23050,23050,23050,23050,0
20241108,184500,2622451350,23050,23050,23050,23050,0
20241108,184400,2622451350,23050,23050,23050,23050,0
20241108,184300,2622451350,23050,23050,23050,23050,0
20241108,184200,2622451350,23050,23050,23050,23050,0
20241108,184100,2622451350,23050,23050,23050,23050,0
20241108,184000,2622451350,23050,23050,23050,23050,0
20241108,183900,2622451350,23050,23050,23050,23050,0
20241108,183800,2622451350,23050,23050,23050,23050,0
20241108,183700,2622451350,23050,23050,23050,23050,0
20241108,183600,2622451350,23050,23050,23050,23050,0
20241108,183500,2622451350,23050,23050,23050,23050,0
20241108,183400,2622451350,23050,23050,23050,23050,0
20241108,183300,2622451350,23050,23050,23050,23050,0
20241108,183200,2622451350,23050,23050,23050,23050,0
20241108,183100,2622451350,23050,23050,23050,23050,0
20241108,183000,2622451350,23050,23050,23050,23050,0
20241108,182900,2622451350,23050,23050,23050,23050,0
20241108,182800,2622451350,23050,23050,23050,23050,0
20241108,182700,2622451350,23050,23050,23050,23050,0
20241108,182600,2622451350,23050,23050,23050,23050,0
20241108,182500,2622451350,23050,23050,23050,23050,0
20241108,182400,2622451350,23050,23050,23050,23050,0
20241108,182300,2622451350,23050,23050,23050,23050,0
20241108,182200,2622451350,23050,23050,23050,23050,0
20241108,182100,2622451350,23050,23050,23050,23050,0
20241108,182000,2622451350,23050,23050,23050,23050,0
20241108,181900,2622451350,23050,23050,23050,23050,0
20241108,181800,2622451350,23050,23050,23050,23050,3197
20241108,181700,2622451350,23050,23050,23050,23050,0
20241108,181600,2622451350,23050,23050,23050,23050,0
20241108,181500,2622451350,23050,23050,23050,23050,0
20241108,181400,2622451350,23050,23050,23050,23050,0
20241108,181300,2622451350,23050,23050,23050,23050,0
20241108,181200,2622451350,23050,23050,23050,23050,0
20241108,181100,2622451350,23050,23050,23050,23050,0
20241108,181000,2622451350,23050,23050,23050,23050,0
20241108,180900,2622451350,23050,23050,23050,23050,0
20241108,180800,2622451350,23050,23050,23050,23050,0
20241108,180700,2622451350,23050,23050,23050,23050,0
20241108,180600,2622451350,23050,23050,23050,23050,0
20241108,180500,2622451350,23050,23050,23050,23050,0
20241108,180400,2622451350,23050,23050,23050,23050,0
20241108,180300,2622451350,23050,23050,23050,23050,0
20241108,180200,2622451350,23050,23050,23050,23050,0
20241108,180100,2622451350,23050,23050,23050,23050,0
20241108,180000,2622451350,23050,23050,23050,23050,0
20241108,175900,2622451350,23050,23050,23050,23050,0
20241108,175800,2622451350,23050,23050,23050,23050,0
20241108,175700,2622451350,23050,23050,23050,23050,0
20241108,175600,2622451350,23050,23050,23050,23050,0
20241108,175500,2622451350,23050,23050,23050,23050,0
20241108,175400,2622451350,23050,23050,23050,23050,0
20241108,175300,2622451350,23050,23050,23050,23050,0
20241108,175200,2622451350,23050,23050,23050,23050,0
20241108,175100,2622451350,23050,23050,23050,23050,0
20241108,175000,2622451350,23050,23050,23050,23050,0
20241108,174900,2622451350,23050,23050,23050,23050,0
20241108,174800,2622451350,23050,23050,23050,23050,3197
20241108,174700,2622451350,23050,23050,23050,23050,0
20241108,174600,2622451350,23050,23050,23050,23050,0
20241108,174500,2622451350,23050,23050,23050,23050,0
20241108,174400,2622451350,23050,23050,23050,23050,0
20241108,174300,2622451350,23050,23050,23050,23050,0
20241108,174200,2622451350,23050,23050,23050,23050,0
20241108,174100,2622451350,23050,23050,23050,23050,0
20241108,174000,2622451350,23050,23050,23050,23050,0
20241108,173900,2622451350,23050,23050,23050,23050,0
20241108,173800,2622451350,23050,23050,23050,23050,0
20241108,173700,2622451350,23050,23050,23050,23050,0
20241108,173600,2622451350,23050,23050,23050,23050,0
20241108,173500,2622451350,23050,23050,23050,23050,0
20241108,173400,2622451350,23050,23050,23050,23050,0
20241108,173300,2622451350,23050,23050,23050,23050,0
20241108,173200,2622451350,23050,23050,23050,23050,0
20241108,173100,2622451350,23050,23050,23050,23050,0
20241108,173000,2622451350,23050,23050,23050,23050,0
20241108,172900,2622451350,23050,23050,23050,23050,0
20241108,172800,2622451350,23050,23050,23050,23050,0
20241108,172700,2622451350,23050,23050,23050,23050,0
20241108,172600,2622451350,23050,23050,23050,23050,0
20241108,172500,2622451350,23050,23050,23050,23050,0
20241108,172400,2622451350,23050,23050,23050,23050,0
20241108,172300,2622451350,23050,23050,23050,23050,0
20241108,172200,2622451350,23050,23050,23050,23050,0
20241108,172100,2622451350,23050,23050,23050,23050,0
20241108,172000,2622451350,23050,23050,23050,23050,0
20241108,171900,2622451350,23050,23050,23050,23050,0
20241108,171800,2622451350,23050,23050,23050,23050,3197
20241108,171700,2622451350,23050,23050,23050,23050,0
20241108,171600,2622451350,23050,23050,23050,23050,0
20241108,171500,2622451350,23050,23050,23050,23050,0
20241108,171400,2622451350,23050,23050,23050,23050,0
20241108,171300,2622451350,23050,23050,23050,23050,0
20241108,171200,2622451350,23050,23050,23050,23050,0
20241108,171100,2622451350,23050,23050,23050,23050,0
20241108,171000,2622451350,23050,23050,23050,23050,0
20241108,170900,2622451350,23050,23050,23050,23050,0
20241108,170800,2622451350,23050,23050,23050,23050,0
20241108,170700,2622451350,23050,23050,23050,23050,0
20241108,170600,2622451350,23050,23050,23050,23050,0
20241108,170500,2622451350,23050,23050,23050,23050,0
20241108,170400,2622451350,23050,23050,23050,23050,0
20241108,170300,2622451350,23050,23050,23050,23050,0
20241108,170200,2622451350,23050,23050,23050,23050,0
20241108,170100,2622451350,23050,23050,23050,23050,0
20241108,170000,2622451350,23050,23050,23050,23050,0
20241108,165900,2622451350,23050,23050,23050,23050,0
20241108,165800,2622451350,23050,23050,23050,23050,0
20241108,165700,2622451350,23050,23050,23050,23050,0
20241108,165600,2622451350,23050,23050,23050,23050,0
20241108,165500,2622451350,23050,23050,23050,23050,0
20241108,165400,2622451350,23050,23050,23050,23050,0
20241108,165300,2622451350,23050,23050,23050,23050,0
20241108,165200,2622451350,23050,23050,23050,23050,0
20241108,165100,2622451350,23050,23050,23050,23050,0
20241108,165000,2622451350,23050,23050,23050,23050,0
20241108,164900,2622451350,23050,23050,23050,23050,0
20241108,164800,2622451350,23050,23050,23050,23050,3197
20241108,164700,2622451350,23050,23050,23050,23050,0
20241108,164600,2622451350,23050,23050,23050,23050,0
20241108,164500,2622451350,23050,23050,23050,23050,0
20241108,164400,2622451350,23050,23050,23050,23050,0
20241108,164300,2622451350,23050,23050,23050,23050,0
20241108,164200,2622451350,23050,23050,23050,23050,0
20241108,164100,2622451350,23050,23050,23050,23050,0
20241108,164000,2622451350,23050,23050,23050,23050,0
20241108,163900,2622451350,23050,23050,23050,23050,0
20241108,163800,2622451350,23050,23050,23050,23050,0
20241108,163700,2622451350,23050,23050,23050,23050,0
20241108,163600,2622451350,23050,23050,23050,23050,0
20241108,163500,2622451350,23050,23050,23050,23050,0
20241108,163400,2622451350,23050,23050,23050,23050,0
20241108,163300,2622451350,23050,23050,23050,23050,0
20241108,163200,2622451350,23050,23050,23050,23050,0
20241108,163100,2622451350,23050,23050,23050,23050,0
20241108,163000,2622451350,23050,23050,23050,23050,0
20241108,162900,2622451350,23050,23050,23050,23050,0
20241108,162800,2622451350,23050,23050,23050,23050,0
20241108,162700,2622451350,23050,23050,23050,23050,0
20241108,162600,2622451350,23050,23050,23050,23050,0
20241108,162500,2622451350,23050,23050,23050,23050,0
20241108,162400,2622451350,23050,23050,23050,23050,0
20241108,162300,2622451350,23050,23050,23050,23050,0
20241108,162200,2622451350,23050,23050,23050,23050,0
20241108,162100,2622451350,23050,23050,23050,23050,0
20241108,162000,2622451350,23050,23050,23050,23050,0
20241108,161900,2622451350,23050,23050,23050,23050,0
20241108,161800,2622451350,23050,23050,23050,23050,3197
20241108,161700,2622451350,23050,23050,23050,23050,0
20241108,161600,2622451350,23050,23050,23050,23050,0
20241108,161500,2622451350,23050,23050,23050,23050,0
20241108,161400,2622451350,23050,23050,23050,23050,0
20241108,161300,2622451350,23050,23050,23050,23050,0
20241108,161200,2622451350,23050,23050,23050,23050,0
20241108,161100,2622451350,23050,23050,23050,23050,0
20241108,161000,2622451350,23050,23050,23050,23050,0
20241108,160900,2622451350,23050,23050,23050,23050,0
20241108,160800,2622451350,23050,23050,23050,23050,0
20241108,160700,2622451350,23050,23050,23050,23050,0
20241108,160600,2622451350,23050,23050,23050,23050,0
20241108,160500,2622451350,23050,23050,23050,23050,0
20241108,160400,2622451350,23050,23050,23050,23050,0
20241108,160300,2622451350,23050,23050,23050,23050,0
20241108,160200,2622451350,23050,23050,23050,23050,0
20241108,160100,2622451350,23050,23050,23050,23050,0
20241108,160000,2622451350,23050,23050,23050,23050,0
20241108,155900,2622451350,23050,23050,23050,23050,0
20241108,155800,2622451350,23050,23050,23050,23050,0
20241108,155700,2622451350,23050,23050,23050,23050,0
20241108,155600,2622451350,23050,23050,23050,23050,0
20241108,155500,2622451350,23050,23050,23050,23050,0
20241108,155400,2622451350,23050,23050,23050,23050,0
20241108,155300,2622451350,23050,23050,23050,23050,0
20241108,155200,2622451350,23050,23050,23050,23050,0
20241108,155100,2622451350,23050,23050,23050,23050,0
20241108,155000,2622451350,23050,23050,23050,23050,0
20241108,154900,2622451350,23050,23050,23050,23050,0
20241108,154800,2622451350,23050,23050,23050,23050,3197
20241108,154700,2622451350,23050,23050,23050,23050,0
20241108,154600,2622451350,23050,23050,23050,23050,0
20241108,154500,2622451350,23050,23050,23050,23050,0
20241108,154400,2622451350,23050,23050,23050,23050,0
20241108,154300,2622451350,23050,23050,23050,23050,0
20241108,154200,2622451350,23050,23050,23050,23050,0
20241108,154100,2622451350,23050,23050,23050,23050,0
20241108,154000,2622451350,23050,23050,23050,23050,0
20241108,153900,2622451350,23050,23050,23050,23050,0
20241108,153800,2622451350,23050,23050,23050,23050,0
20241108,153700,2622451350,23050,23050,23050,23050,0
20241108,153600,2622451350,23050,23050,23050,23050,0
20241108,153500,2622451350,23050,23050,23050,23050,0
20241108,153400,2622451350,23050,23050,23050,23050,0
20241108,153300,2622451350,23050,23050,23050,23050,0
20241108,153200,2622451350,23050,23050,23050,23050,0
20241108,153100,2622451350,23050,23050,23050,23050,0
20241108,153000,2622451350,23050,23050,23050,23050,3197
20241108,152900,2548760500,23100,23100,23100,23100,0
20241108,152800,2548760500,23100,23100,23100,23100,0
20241108,152700,2548760500,23100,23100,23100,23100,0
20241108,152600,2548760500,23100,23100,23100,23100,0
20241108,152500,2548760500,23100,23100,23100,23100,0
20241108,152400,2548760500,23100,23100,23100,23100,0
20241108,152300,2548760500,23100,23100,23100,23100,0
20241108,152200,2548760500,23100,23100,23100,23100,0
20241108,152100,2548760500,23100,23100,23100,23100,0
20241108,152000,2548760500,23100,23100,23100,23100,0
20241108,151900,2548760500,23100,23150,23150,23100,328
20241108,151800,2541174900,23100,23150,23150,23100,174
20241108,151700,2537148550,23150,23150,23150,23100,98
20241108,151600,2534882550,23100,23150,23150,23100,39
20241108,151500,2533981300,23150,23150,23150,23100,949
20241108,151400,2512057500,23150,23150,23150,23100,169
20241108,151300,2508149300,23150,23100,23150,23100,90
20241108,151200,2506068800,23100,23200,23200,23100,162
20241108,151100,2502317450,23200,23200,23200,23150,109
20241108,151000,2499793800,23200,23150,23200,23150,46
20241108,150900,2498726650,23150,23150,23200,23100,741
20241108,150800,2481572550,23100,23150,23150,23100,60
20241108,150700,2480185100,23100,23150,23150,23100,558
20241108,150600,2467273700,23150,23150,23150,23100,421
20241108,150500,2457538700,23100,23100,23150,23100,160
20241108,150400,2453842650,23100,23150,23150,23100,132
20241108,150300,2450793350,23100,23150,23150,23100,531
20241108,150200,2438522200,23200,23150,23200,23150,263
20241108,150100,2432432800,23150,23100,23150,23100,403
20241108,150000,2423107600,23100,23150,23200,23100,1000
20241108,145900,2399933900,23150,23150,23200,23150,622
20241108,145800,2385534450,23150,23150,23200,23150,157
20241108,145700,2381898900,23150,23150,23200,23150,218
20241108,145600,2376851700,23150,23150,23200,23150,161
20241108,145500,2373123050,23150,23150,23150,23150,404
20241108,145400,2363770450,23150,23150,23200,23150,318
20241108,145300,2356408700,23150,23200,23200,23150,68
20241108,145200,2354832850,23200,23150,23200,23150,289
20241108,145100,2348139950,23150,23150,23200,23150,115
20241108,145000,2345476200,23150,23150,23150,23150,113
20241108,144900,2342860250,23150,23150,23200,23150,149
20241108,144800,2339410550,23200,23200,23200,23150,110
20241108,144700,2336862800,23200,23150,23200,23150,219
20241108,144600,2331786850,23150,23150,23200,23150,227
20241108,144500,2326525950,23150,23150,23200,23150,145
20241108,144400,2323169150,23150,23150,23200,23150,224
20241108,144300,2317980100,23150,23200,23250,23150,544
20241108,144200,2305362950,23150,23200,23200,23150,79
20241108,144100,2303533950,23200,23150,23250,23150,625
20241108,144000,2289033300,23200,23150,23200,23150,137
20241108,143900,2285859450,23150,23150,23250,23150,150
20241108,143800,2282382300,23150,23200,23250,23150,174
20241108,143700,2278345300,23200,23150,23200,23150,388
20241108,143600,2269346650,23150,23150,23200,23100,222
20241108,143500,2264211200,23150,23150,23150,23100,321
20241108,143400,2256780200,23200,23150,23200,23150,556
20241108,143300,2243907850,23150,23150,23150,23150,235
20241108,143200,2238467600,23150,23200,23200,23150,259
20241108,143100,2232463700,23200,23150,23200,23150,615
20241108,143000,2218206450,23150,23200,23200,23150,192
20241108,142900,2213760250,23150,23150,23150,23150,105
20241108,142800,2211329500,23150,23100,23200,23100,740
20241108,142700,2194200050,23100,23100,23100,23100,421
20241108,142600,2184474950,23100,23100,23100,23100,245
20241108,142500,2178815450,23100,23100,23150,23100,207
20241108,142400,2174032800,23100,23100,23100,23100,108
20241108,142300,2171538000,23150,23100,23150,23100,671
20241108,142200,2156029100,23100,23100,23150,23100,392
20241108,142100,2146972000,23150,23100,23150,23100,135
20241108,142000,2143851700,23150,23150,23150,23100,314
20241108,141900,2136596700,23100,23150,23200,23100,133
20241108,141800,2133517700,23150,23150,23150,23100,302
20241108,141700,2126536450,23100,23100,23150,23100,448
20241108,141600,2116174450,23100,23150,23150,23100,101
20241108,141500,2113837250,23150,23150,23200,23150,1086
20241108,141400,2088696250,23150,23150,23150,23150,618
20241108,141300,2074389550,23150,23150,23150,23150,49
20241108,141200,2073255200,23200,23200,23200,23150,153
20241108,141100,2069711900,23200,23200,23200,23150,424
20241108,141000,2059883000,23200,23200,23200,23150,343
20241108,140900,2051941900,23150,23250,23250,23150,1180
20241108,140800,2024563750,23250,23250,23300,23250,73
20241108,140700,2022866350,23250,23200,23300,23200,19
20241108,140600,2022424950,23250,23250,23250,23200,319
20241108,140500,2015015250,23250,23200,23250,23200,358
20241108,140400,2006694500,23250,23200,23250,23200,143
20241108,140300,2003376800,23200,23200,23200,23200,357
20241108,140200,1995094400,23200,23200,23250,23200,210
20241108,140100,1990221450,23200,23200,23250,23200,590
20241108,140000,1976532650,23200,23250,23250,23200,110
20241108,135900,1973980500,23250,23200,23250,23200,72
20241108,135800,1972309350,23200,23250,23250,23200,133
20241108,135700,1969219850,23250,23200,23250,23200,108
20241108,135600,1966711200,23200,23200,23250,23200,153
20241108,135500,1963161500,23200,23200,23250,23200,93
20241108,135400,1961002100,23200,23250,23250,23200,231
20241108,135300,1955631850,23250,23200,23250,23200,203
20241108,135200,1950920000,23250,23200,23250,23200,237
20241108,135100,1945412250,23250,23250,23250,23200,87
20241108,135000,1943392550,23200,23250,23300,23200,1415
20241108,134900,1910495800,23250,23250,23250,23200,1011
20241108,134800,1886990400,23250,23300,23350,23250,2054
20241108,134700,1839145300,23300,23350,23400,23300,3464
20241108,134600,1758269500,23400,23350,23400,23350,278
20241108,134500,1751776700,23400,23350,23400,23350,162
20241108,134400,1747993800,23350,23350,23400,23350,306
20241108,134300,1740836200,23400,23350,23400,23350,81
20241108,134200,1738943650,23400,23350,23400,23350,229
20241108,134100,1733595700,23350,23350,23350,23350,14
20241108,134000,1733268800,23350,23350,23400,23350,165
20241108,133900,1729415800,23350,23400,23400,23350,89
20241108,133800,1727336700,23400,23350,23400,23350,124
20241108,133700,1724437850,23400,23350,23400,23350,545
20241108,133600,1711690400,23350,23350,23400,23350,107
20241108,133500,1709191900,23400,23400,23400,23350,16
20241108,133400,1708817900,23350,23350,23400,23350,190
20241108,133300,1704380300,23350,23350,23350,23350,78
20241108,133200,1702559000,23350,23400,23400,23350,173
20241108,133100,1698517000,23400,23400,23400,23350,550
20241108,133000,1685650500,23400,23400,23400,23400,394
20241108,132900,1676430900,23400,23400,23450,23400,186
20241108,132800,1672077550,23450,23400,23450,23400,8
20241108,132700,1671890300,23400,23400,23400,23400,94
20241108,132600,1669690700,23400,23400,23400,23400,363
20241108,132500,1661196500,23400,23400,23450,23400,74
20241108,132400,1659464850,23400,23400,23450,23400,276
20241108,132300,1653005500,23400,23400,23400,23400,128
20241108,132200,1650010300,23400,23400,23400,23400,29
20241108,132100,1649331700,23400,23400,23450,23400,188
20241108,132000,1644932300,23400,23450,23450,23400,192
20241108,131900,1640438050,23400,23400,23400,23400,247
20241108,131800,1634658250,23400,23400,23400,23400,683
20241108,131700,1618676050,23400,23400,23450,23400,571
20241108,131600,1605314600,23400,23400,23450,23400,687
20241108,131500,1589217950,23400,23400,23450,23400,600
20241108,131400,1575174150,23400,23400,23450,23400,239
20241108,131300,1569577800,23400,23450,23450,23400,593
20241108,131200,1555697000,23450,23450,23450,23450,73
20241108,131100,1553985150,23450,23450,23450,23400,292
20241108,131000,1547140050,23450,23500,23500,23450,149
20241108,130900,1543644850,23400,23450,23450,23400,528
20241108,130800,1531265900,23450,23450,23450,23450,288
20241108,130700,1524512300,23450,23500,23500,23450,772
20241108,130600,1506408550,23500,23450,23500,23450,185
20241108,130500,1502068350,23450,23450,23450,23450,142
20241108,130400,1498738450,23450,23450,23500,23450,195
20241108,130300,1494164900,23500,23450,23500,23450,192
20241108,130200,1489662350,23450,23450,23450,23450,31
20241108,130100,1488935400,23450,23500,23500,23450,1082
20241108,130000,1463515150,23500,23550,23550,23500,383
20241108,125900,1454514600,23550,23500,23550,23500,257
20241108,125800,1448475000,23500,23500,23550,23500,474
20241108,125700,1437318350,23500,23500,23500,23500,246
20241108,125600,1431537350,23550,23550,23550,23500,113
20241108,125500,1428880550,23500,23500,23550,23500,717
20241108,125400,1412029550,23500,23500,23500,23500,408
20241108,125300,1402441550,23500,23500,23500,23500,234
20241108,125200,1396942550,23550,23500,23550,23500,1809
20241108,125100,1354368700,23500,23550,23550,23500,1473
20241108,125000,1319725600,23550,23550,23600,23550,2496
20241108,124900,1260939800,23550,23600,23600,23550,76
20241108,124800,1259149950,23550,23600,23600,23550,172
20241108,124700,1255094200,23600,23600,23650,23550,172
20241108,124600,1251034400,23600,23600,23650,23600,103
20241108,124500,1248602600,23650,23650,23650,23550,72
20241108,124400,1246905500,23600,23600,23600,23550,134
20241108,124300,1243746350,23600,23550,23600,23550,69
20241108,124200,1242118000,23600,23600,23600,23550,193
20241108,124100,1237563550,23600,23600,23600,23550,124
20241108,124000,1234637300,23600,23600,23600,23550,122
20241108,123900,1231759450,23600,23550,23650,23550,131
20241108,123800,1228672600,23650,23550,23650,23550,298
20241108,123700,1221632100,23550,23600,23600,23550,187
20241108,123600,1217220950,23600,23600,23600,23600,73
20241108,123500,1215498150,23600,23600,23600,23600,77
20241108,123400,1213680950,23600,23650,23650,23600,154
20241108,123300,1210045950,23600,23600,23650,23600,126
20241108,123200,1207071400,23600,23600,23600,23600,85
20241108,123100,1205065400,23650,23650,23650,23600,142
20241108,123000,1201709450,23650,23550,23650,23550,354
20241108,122900,1193340900,23550,23600,23600,23550,80
20241108,122800,1191455250,23550,23550,23650,23550,147
20241108,122700,1187988500,23600,23600,23650,23550,96
20241108,122600,1185723000,23600,23550,23600,23550,667
20241108,122500,1169989800,23550,23550,23550,23550,106
20241108,122400,1167493500,23600,23550,23600,23550,337
20241108,122300,1159544600,23550,23550,23600,23550,86
20241108,122200,1157519200,23550,23550,23550,23550,55
20241108,122100,1156223950,23600,23550,23600,23550,94
20241108,122000,1154009500,23550,23600,23600,23550,108
20241108,121900,1151465950,23600,23500,23600,23500,226
20241108,121800,1146146200,23500,23500,23600,23500,168
20241108,121700,1142197800,23550,23550,23600,23500,682
20241108,121600,1126158750,23550,23600,23600,23550,407
20241108,121500,1116570400,23600,23600,23600,23600,90
20241108,121400,1114446400,23650,23600,23650,23600,83
20241108,121300,1112486650,23600,23600,23600,23550,547
20241108,121200,1099581700,23500,23550,23550,23500,159
20241108,121100,1095840550,23550,23550,23550,23550,230
20241108,121000,1090424050,23550,23550,23600,23550,63
20241108,120900,1088939400,23550,23550,23600,23550,127
20241108,120800,1085948450,23550,23550,23550,23550,88
20241108,120700,1083876050,23550,23550,23550,23550,145
20241108,120600,1080461300,23550,23550,23550,23550,81
20241108,120500,1078553750,23600,23550,23600,23550,157
20241108,120400,1074855400,23550,23550,23550,23550,49
20241108,120300,1073701450,23550,23600,23600,23550,87
20241108,120200,1071650550,23550,23550,23600,23550,104
20241108,120100,1069201250,23600,23550,23600,23550,122
20241108,120000,1066327950,23600,23550,23600,23550,247
20241108,115900,1060508750,23550,23550,23550,23550,216
20241108,115800,1055421950,23550,23550,23600,23550,49
20241108,115700,1054267900,23550,23550,23600,23550,60
20241108,115600,1052854400,23500,23550,23550,23500,147
20241108,115500,1049398000,23500,23500,23550,23500,65
20241108,115400,1047870200,23550,23500,23550,23500,218
20241108,115300,1042740400,23500,23550,23550,23500,90
20241108,115200,1040625250,23550,23500,23550,23500,98
20241108,115100,1038322050,23550,23550,23550,23500,115
20241108,115000,1035616900,23500,23500,23600,23500,83
20241108,114900,1033665900,23500,23500,23550,23500,113
20241108,114800,1031006050,23550,23500,23550,23500,97
20241108,114700,1028726500,23500,23550,23550,23500,113
20241108,114600,1026066200,23600,23550,23600,23550,91
20241108,114500,1023922200,23550,23550,23550,23550,118
20241108,114400,1021143300,23550,23500,23600,23500,82
20241108,114300,1019211100,23500,23550,23600,23500,123
20241108,114200,1016316300,23550,23550,23550,23500,315
20241108,114100,1008900750,23550,23550,23550,23550,100
20241108,114000,1006545750,23550,23550,23600,23550,162
20241108,113900,1002730500,23550,23550,23550,23550,77
20241108,113800,1000917150,23550,23550,23600,23550,166
20241108,113700,997007800,23550,23600,23600,23550,280
20241108,113600,990412500,23600,23600,23600,23550,88
20241108,113500,988339650,23550,23550,23550,23550,138
20241108,113400,985089750,23600,23550,23600,23550,58
20241108,113300,983723800,23550,23550,23550,23550,83
20241108,113200,981769150,23600,23550,23600,23550,140
20241108,113100,978470500,23550,23550,23550,23550,19
20241108,113000,978023050,23550,23600,23600,23550,81
20241108,112900,976115000,23550,23550,23600,23550,111
20241108,112800,973500850,23600,23600,23650,23550,68
20241108,112700,971895800,23600,23550,23600,23550,351
20241108,112600,963616600,23600,23550,23600,23550,62
20241108,112500,962156100,23550,23550,23600,23550,35
20241108,112400,961331800,23550,23600,23600,23550,60
20241108,112300,959918200,23600,23600,23650,23600,127
20241108,112200,956920000,23600,23550,23600,23550,77
20241108,112100,955106350,23550,23550,23600,23550,112
20241108,112000,952468500,23600,23600,23600,23550,91
20241108,111900,950321400,23600,23550,23600,23550,670
20241108,111800,934528600,23600,23550,23600,23550,771
20241108,111700,916368500,23550,23550,23600,23550,194
20241108,111600,911794800,23550,23600,23600,23550,123
20241108,111500,908898050,23600,23600,23600,23550,72
20241108,111400,907201900,23550,23550,23600,23550,158
20241108,111300,903479850,23550,23600,23600,23550,100
20241108,111200,901122350,23550,23550,23550,23550,151
20241108,111100,897566300,23550,23600,23600,23550,153
20241108,111000,893962800,23600,23550,23600,23550,173
20241108,110900,889880650,23600,23550,23600,23550,124
20241108,110800,886957250,23550,23550,23600,23550,144
20241108,110700,883565950,23550,23550,23550,23550,76
20241108,110600,881776150,23550,23600,23600,23550,86
20241108,110500,879750650,23600,23550,23600,23550,997
20241108,110400,856222900,23550,23600,23600,23550,195
20241108,110300,851626400,23600,23650,23650,23600,1247
20241108,110200,822183600,23650,23650,23650,23650,322
20241108,110100,814568300,23650,23700,23700,23650,27
20241108,110000,813929650,23650,23650,23700,23650,111
20241108,105900,811303550,23650,23650,23650,23650,28
20241108,105800,810641350,23650,23650,23650,23650,126
20241108,105700,807661450,23700,23650,23700,23650,26
20241108,105600,807046450,23650,23650,23650,23650,28
20241108,105500,806384250,23650,23650,23700,23650,757
20241108,105400,788480250,23650,23650,23650,23650,33
20241108,105300,787699800,23700,23650,23700,23650,38
20241108,105200,786800450,23650,23700,23700,23650,791
20241108,105100,768059400,23700,23750,23750,23700,406
20241108,105000,758436350,23750,23750,23800,23750,108
20241108,104900,755871100,23750,23750,23750,23750,28
20241108,104800,755206100,23750,23700,23750,23700,52
20241108,104700,753972650,23700,23750,23750,23700,224
20241108,104600,748657800,23750,23750,23750,23700,54
20241108,104500,747376650,23700,23700,23700,23700,27
20241108,104400,746736750,23700,23700,23700,23700,120
20241108,104300,743892750,23650,23700,23700,23650,38
20241108,104200,742993200,23700,23600,23700,23600,948
20241108,104100,720549500,23650,23650,23650,23650,107
20241108,104000,718018950,23650,23700,23700,23650,39
20241108,103900,717096550,23750,23650,23750,23650,610
20241108,103800,702669800,23650,23650,23650,23650,287
20241108,103700,695882250,23650,23650,23650,23650,30
20241108,103600,695172750,23650,23650,23700,23650,126
20241108,103500,692191850,23700,23650,23700,23650,97
20241108,103400,689897000,23650,23650,23650,23650,306
20241108,103300,682660100,23700,23700,23700,23700,226
20241108,103200,677303900,23750,23700,23750,23700,22
20241108,103100,676781500,23700,23700,23700,23700,89
20241108,103000,674672200,23700,23800,23800,23700,118
20241108,102900,671872800,23700,23700,23700,23700,0
20241108,102800,671872800,23700,23700,23800,23700,96
20241108,102700,669595900,23750,23750,23750,23750,19
20241108,102600,669144650,23700,23700,23700,23700,60
20241108,102500,667722650,23750,23800,23800,23700,97
20241108,102400,665420750,23800,23700,23800,23700,2
20241108,102300,665373250,23700,23750,23750,23700,138
20241108,102200,662101300,23700,23750,23750,23700,26
20241108,102100,661484800,23700,23700,23700,23700,2
20241108,102000,661437400,23700,23800,23800,23700,131
20241108,101900,658326650,23750,23750,23750,23750,235
20241108,101800,652745400,23700,23700,23750,23700,151
20241108,101700,649165750,23650,23750,23750,23650,297
20241108,101600,642135050,23800,23700,23800,23700,393
20241108,101500,632820850,23700,23700,23750,23700,978
20241108,101400,609642000,23700,23750,23800,23700,118
20241108,101300,606840900,23750,23750,23800,23750,45
20241108,101200,605771200,23750,23750,23800,23750,71
20241108,101100,604084900,23750,23800,23800,23750,435
20241108,101000,593753400,23800,23750,23800,23750,182
20241108,100900,589430750,23750,23800,23800,23750,44
20241108,100800,588385500,23800,23800,23800,23800,19
20241108,100700,587933300,23800,23850,23850,23750,93
20241108,100600,585719850,23750,23800,23800,23750,553
20241108,100500,572564600,23850,23850,23850,23850,5
20241108,100400,572445350,23800,23850,23850,23800,367
20241108,100300,563704750,23850,23800,23850,23800,136
20241108,100200,560462550,23800,23800,23800,23800,170
20241108,100100,556416550,23850,23900,23900,23850,1179
20241108,100000,528289350,23900,23850,23900,23850,25
20241108,095900,527692700,23850,23900,23900,23850,278
20241108,095800,521061100,23850,23850,23850,23850,24
20241108,095700,520488700,23900,23900,23900,23900,5
20241108,095600,520369200,23850,23850,23900,23850,112
20241108,095500,517695650,23900,23900,23900,23900,10
20241108,095400,517456650,23900,23850,23900,23850,106
20241108,095300,514926550,23850,23850,23850,23850,125
20241108,095200,511945300,23850,23850,23900,23850,567
20241108,095100,498421350,23800,23850,23850,23800,99
20241108,095000,496063150,23800,23800,23800,23800,25
20241108,094900,495468150,23800,23800,23800,23750,533
20241108,094800,482782850,23800,23800,23800,23800,87
20241108,094700,480712250,23900,23850,23900,23850,619
20241108,094600,465948800,23850,23850,23850,23850,40
20241108,094500,464994800,23850,23900,23950,23850,89
20241108,094400,462866600,23900,23900,23900,23900,77
20241108,094300,461026300,23900,23900,23900,23900,239
20241108,094200,455314200,23900,23900,23950,23900,29
20241108,094100,454620950,23950,23950,23950,23950,10
20241108,094000,454381450,23950,23900,23950,23900,587
20241108,093900,440350200,23950,23950,23950,23950,1
20241108,093800,440326250,23950,24000,24000,23900,468
20241108,093700,429117500,24000,23900,24000,23900,28
20241108,093600,428447800,23950,23950,23950,23950,123
20241108,093500,425501950,23950,23950,23950,23950,0
20241108,093400,425501950,23950,23950,23950,23900,109
20241108,093300,422892600,23950,23850,23950,23850,399
20241108,093200,413351400,23850,23900,23900,23850,21
20241108,093100,412849750,23900,23950,23950,23900,66
20241108,093000,411272300,23950,23900,24000,23900,116
20241108,092900,408497950,23950,23950,24000,23900,534
20241108,092800,395727850,23950,23900,23950,23900,222
20241108,092700,390422000,23950,23900,23950,23900,349
20241108,092600,382076500,23950,23950,24000,23950,555
20241108,092500,368783300,23900,23900,23900,23900,213
20241108,092400,363692600,23900,23950,24000,23900,728
20241108,092300,346252600,23950,23950,23950,23950,46
20241108,092200,345150900,23900,23850,23950,23850,54
20241108,092100,343860550,23850,23900,23900,23850,188
20241108,092000,339368900,23950,24000,24000,23950,340
20241108,091900,331216600,24000,24000,24000,24000,31
20241108,091800,330472600,24000,24000,24050,24000,103
20241108,091700,328000550,24000,24000,24050,24000,22
20241108,091600,327471600,24000,24050,24050,24000,198
20241108,091500,322719350,24050,24000,24050,24000,105
20241108,091400,320199200,24000,23950,24000,23900,1315
20241108,091300,288700800,23900,23950,23950,23900,108
20241108,091200,286119550,23950,23950,24000,23900,113
20241108,091100,283413100,23900,23900,23900,23900,31
20241108,091000,282672200,24000,23950,24000,23900,228
20241108,090900,277208200,23950,24000,24050,23900,2144
20241108,090800,225781650,23900,23900,23950,23900,856
20241108,090700,205295650,23900,23900,23900,23900,25
20241108,090600,204698150,23900,23900,23900,23850,992
20241108,090500,181007200,23900,23900,23900,23900,245
20241108,090400,175151700,23900,23900,23900,23850,2233
20241108,090300,121784000,23850,23900,23900,23850,450
20241108,090200,111038350,23900,23900,23950,23850,1073
20241108,090100,85349950,23850,23850,23900,23800,2047
20241108,090000,36491450,23850,23800,23850,23750,1533