stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193400,50274003150,26350,26350,26350,26350,25682
20231012,193300,50274003150,26350,26350,26350,26350,0
20231012,193200,50274003150,26350,26350,26350,26350,0
20231012,193100,50274003150,26350,26350,26350,26350,0
20231012,193000,50274003150,26350,26350,26350,26350,0
20231012,192900,50274003150,26350,26350,26350,26350,0
20231012,192800,50274003150,26350,26350,26350,26350,0
20231012,192700,50274003150,26350,26350,26350,26350,0
20231012,192600,50274003150,26350,26350,26350,26350,0
20231012,192500,50274003150,26350,26350,26350,26350,0
20231012,192400,50274003150,26350,26350,26350,26350,0
20231012,192300,50274003150,26350,26350,26350,26350,0
20231012,192200,50274003150,26350,26350,26350,26350,0
20231012,192100,50274003150,26350,26350,26350,26350,0
20231012,192000,50274003150,26350,26350,26350,26350,0
20231012,191900,50274003150,26350,26350,26350,26350,0
20231012,191800,50274003150,26350,26350,26350,26350,0
20231012,191700,50274003150,26350,26350,26350,26350,0
20231012,191600,50274003150,26350,26350,26350,26350,0
20231012,191500,50274003150,26350,26350,26350,26350,0
20231012,191400,50274003150,26350,26350,26350,26350,0
20231012,191300,50274003150,26350,26350,26350,26350,0
20231012,191200,50274003150,26350,26350,26350,26350,0
20231012,191100,50274003150,26350,26350,26350,26350,0
20231012,191000,50274003150,26350,26350,26350,26350,0
20231012,190900,50274003150,26350,26350,26350,26350,0
20231012,190800,50274003150,26350,26350,26350,26350,0
20231012,190700,50274003150,26350,26350,26350,26350,0
20231012,190600,50274003150,26350,26350,26350,26350,0
20231012,190500,50274003150,26350,26350,26350,26350,0
20231012,190400,50274003150,26350,26350,26350,26350,25682
20231012,190300,50274003150,26350,26350,26350,26350,0
20231012,190200,50274003150,26350,26350,26350,26350,0
20231012,190100,50274003150,26350,26350,26350,26350,0
20231012,190000,50274003150,26350,26350,26350,26350,0
20231012,185900,50274003150,26350,26350,26350,26350,0
20231012,185800,50274003150,26350,26350,26350,26350,0
20231012,185700,50274003150,26350,26350,26350,26350,0
20231012,185600,50274003150,26350,26350,26350,26350,0
20231012,185500,50274003150,26350,26350,26350,26350,0
20231012,185400,50274003150,26350,26350,26350,26350,0
20231012,185300,50274003150,26350,26350,26350,26350,0
20231012,185200,50274003150,26350,26350,26350,26350,0
20231012,185100,50274003150,26350,26350,26350,26350,0
20231012,185000,50274003150,26350,26350,26350,26350,0
20231012,184900,50274003150,26350,26350,26350,26350,0
20231012,184800,50274003150,26350,26350,26350,26350,0
20231012,184700,50274003150,26350,26350,26350,26350,0
20231012,184600,50274003150,26350,26350,26350,26350,0
20231012,184500,50274003150,26350,26350,26350,26350,0
20231012,184400,50274003150,26350,26350,26350,26350,0
20231012,184300,50274003150,26350,26350,26350,26350,0
20231012,184200,50274003150,26350,26350,26350,26350,0
20231012,184100,50274003150,26350,26350,26350,26350,0
20231012,184000,50274003150,26350,26350,26350,26350,0
20231012,183900,50274003150,26350,26350,26350,26350,0
20231012,183800,50274003150,26350,26350,26350,26350,0
20231012,183700,50274003150,26350,26350,26350,26350,0
20231012,183600,50274003150,26350,26350,26350,26350,0
20231012,183500,50274003150,26350,26350,26350,26350,0
20231012,183400,50274003150,26350,26350,26350,26350,25682
20231012,183300,50274003150,26350,26350,26350,26350,0
20231012,183200,50274003150,26350,26350,26350,26350,0
20231012,183100,50274003150,26350,26350,26350,26350,0
20231012,183000,50274003150,26350,26350,26350,26350,0
20231012,182900,50274003150,26350,26350,26350,26350,0
20231012,182800,50274003150,26350,26350,26350,26350,0
20231012,182700,50274003150,26350,26350,26350,26350,0
20231012,182600,50274003150,26350,26350,26350,26350,0
20231012,182500,50274003150,26350,26350,26350,26350,0
20231012,182400,50274003150,26350,26350,26350,26350,0
20231012,182300,50274003150,26350,26350,26350,26350,0
20231012,182200,50274003150,26350,26350,26350,26350,0
20231012,182100,50274003150,26350,26350,26350,26350,0
20231012,182000,50274003150,26350,26350,26350,26350,0
20231012,181900,50274003150,26350,26350,26350,26350,0
20231012,181800,50274003150,26350,26350,26350,26350,0
20231012,181700,50274003150,26350,26350,26350,26350,0
20231012,181600,50274003150,26350,26350,26350,26350,0
20231012,181500,50274003150,26350,26350,26350,26350,0
20231012,181400,50274003150,26350,26350,26350,26350,0
20231012,181300,50274003150,26350,26350,26350,26350,0
20231012,181200,50274003150,26350,26350,26350,26350,0
20231012,181100,50274003150,26350,26350,26350,26350,0
20231012,181000,50274003150,26350,26350,26350,26350,0
20231012,180900,50274003150,26350,26350,26350,26350,0
20231012,180800,50274003150,26350,26350,26350,26350,0
20231012,180700,50274003150,26350,26350,26350,26350,0
20231012,180600,50274003150,26350,26350,26350,26350,0
20231012,180500,50274003150,26350,26350,26350,26350,0
20231012,180400,50274003150,26350,26350,26350,26350,25682
20231012,180300,50274003150,26350,26350,26350,26350,0
20231012,180200,50274003150,26350,26350,26350,26350,0
20231012,180100,50274003150,26350,26350,26350,26350,0
20231012,180000,50274003150,26350,26350,26350,26350,0
20231012,175900,50274003150,26350,26350,26350,26350,0
20231012,175800,50274003150,26350,26350,26350,26350,0
20231012,175700,50274003150,26350,26350,26350,26350,0
20231012,175600,50274003150,26350,26350,26350,26350,0
20231012,175500,50274003150,26350,26350,26350,26350,0
20231012,175400,50274003150,26350,26350,26350,26350,0
20231012,175300,50274003150,26350,26350,26350,26350,0
20231012,175200,50274003150,26350,26350,26350,26350,0
20231012,175100,50274003150,26350,26350,26350,26350,0
20231012,175000,50274003150,26350,26350,26350,26350,0
20231012,174900,50274003150,26350,26350,26350,26350,0
20231012,174800,50274003150,26350,26350,26350,26350,0
20231012,174700,50274003150,26350,26350,26350,26350,0
20231012,174600,50274003150,26350,26350,26350,26350,0
20231012,174500,50274003150,26350,26350,26350,26350,0
20231012,174400,50274003150,26350,26350,26350,26350,0
20231012,174300,50274003150,26350,26350,26350,26350,0
20231012,174200,50274003150,26350,26350,26350,26350,0
20231012,174100,50274003150,26350,26350,26350,26350,0
20231012,174000,50274003150,26350,26350,26350,26350,0
20231012,173900,50274003150,26350,26350,26350,26350,0
20231012,173800,50274003150,26350,26350,26350,26350,0
20231012,173700,50274003150,26350,26350,26350,26350,0
20231012,173600,50274003150,26350,26350,26350,26350,0
20231012,173500,50274003150,26350,26350,26350,26350,0
20231012,173400,50274003150,26350,26350,26350,26350,25682
20231012,173300,50274003150,26350,26350,26350,26350,0
20231012,173200,50274003150,26350,26350,26350,26350,0
20231012,173100,50274003150,26350,26350,26350,26350,0
20231012,173000,50274003150,26350,26350,26350,26350,0
20231012,172900,50274003150,26350,26350,26350,26350,0
20231012,172800,50274003150,26350,26350,26350,26350,0
20231012,172700,50274003150,26350,26350,26350,26350,0
20231012,172600,50274003150,26350,26350,26350,26350,0
20231012,172500,50274003150,26350,26350,26350,26350,0
20231012,172400,50274003150,26350,26350,26350,26350,0
20231012,172300,50274003150,26350,26350,26350,26350,0
20231012,172200,50274003150,26350,26350,26350,26350,0
20231012,172100,50274003150,26350,26350,26350,26350,0
20231012,172000,50274003150,26350,26350,26350,26350,0
20231012,171900,50274003150,26350,26350,26350,26350,0
20231012,171800,50274003150,26350,26350,26350,26350,0
20231012,171700,50274003150,26350,26350,26350,26350,0
20231012,171600,50274003150,26350,26350,26350,26350,0
20231012,171500,50274003150,26350,26350,26350,26350,0
20231012,171400,50274003150,26350,26350,26350,26350,0
20231012,171300,50274003150,26350,26350,26350,26350,0
20231012,171200,50274003150,26350,26350,26350,26350,0
20231012,171100,50274003150,26350,26350,26350,26350,0
20231012,171000,50274003150,26350,26350,26350,26350,0
20231012,170900,50274003150,26350,26350,26350,26350,0
20231012,170800,50274003150,26350,26350,26350,26350,0
20231012,170700,50274003150,26350,26350,26350,26350,0
20231012,170600,50274003150,26350,26350,26350,26350,0
20231012,170500,50274003150,26350,26350,26350,26350,0
20231012,170400,50274003150,26350,26350,26350,26350,25682
20231012,170300,50274003150,26350,26350,26350,26350,0
20231012,170200,50274003150,26350,26350,26350,26350,0
20231012,170100,50274003150,26350,26350,26350,26350,0
20231012,170000,50274003150,26350,26350,26350,26350,0
20231012,165900,50274003150,26350,26350,26350,26350,0
20231012,165800,50274003150,26350,26350,26350,26350,0
20231012,165700,50274003150,26350,26350,26350,26350,0
20231012,165600,50274003150,26350,26350,26350,26350,0
20231012,165500,50274003150,26350,26350,26350,26350,0
20231012,165400,50274003150,26350,26350,26350,26350,0
20231012,165300,50274003150,26350,26350,26350,26350,0
20231012,165200,50274003150,26350,26350,26350,26350,0
20231012,165100,50274003150,26350,26350,26350,26350,0
20231012,165000,50274003150,26350,26350,26350,26350,0
20231012,164900,50274003150,26350,26350,26350,26350,0
20231012,164800,50274003150,26350,26350,26350,26350,0
20231012,164700,50274003150,26350,26350,26350,26350,0
20231012,164600,50274003150,26350,26350,26350,26350,0
20231012,164500,50274003150,26350,26350,26350,26350,0
20231012,164400,50274003150,26350,26350,26350,26350,0
20231012,164300,50274003150,26350,26350,26350,26350,0
20231012,164200,50274003150,26350,26350,26350,26350,0
20231012,164100,50274003150,26350,26350,26350,26350,0
20231012,164000,50274003150,26350,26350,26350,26350,0
20231012,163900,50274003150,26350,26350,26350,26350,0
20231012,163800,50274003150,26350,26350,26350,26350,0
20231012,163700,50274003150,26350,26350,26350,26350,0
20231012,163600,50274003150,26350,26350,26350,26350,0
20231012,163500,50274003150,26350,26350,26350,26350,0
20231012,163400,50274003150,26350,26350,26350,26350,25682
20231012,163300,50274003150,26350,26350,26350,26350,0
20231012,163200,50274003150,26350,26350,26350,26350,0
20231012,163100,50274003150,26350,26350,26350,26350,0
20231012,163000,50274003150,26350,26350,26350,26350,0
20231012,162900,50274003150,26350,26350,26350,26350,0
20231012,162800,50274003150,26350,26350,26350,26350,0
20231012,162700,50274003150,26350,26350,26350,26350,0
20231012,162600,50274003150,26350,26350,26350,26350,0
20231012,162500,50274003150,26350,26350,26350,26350,0
20231012,162400,50274003150,26350,26350,26350,26350,0
20231012,162300,50274003150,26350,26350,26350,26350,0
20231012,162200,50274003150,26350,26350,26350,26350,0
20231012,162100,50274003150,26350,26350,26350,26350,0
20231012,162000,50274003150,26350,26350,26350,26350,0
20231012,161900,50274003150,26350,26350,26350,26350,0
20231012,161800,50274003150,26350,26350,26350,26350,0
20231012,161700,50274003150,26350,26350,26350,26350,0
20231012,161600,50274003150,26350,26350,26350,26350,0
20231012,161500,50274003150,26350,26350,26350,26350,0
20231012,161400,50274003150,26350,26350,26350,26350,0
20231012,161300,50274003150,26350,26350,26350,26350,0
20231012,161200,50274003150,26350,26350,26350,26350,0
20231012,161100,50274003150,26350,26350,26350,26350,0
20231012,161000,50274003150,26350,26350,26350,26350,0
20231012,160900,50274003150,26350,26350,26350,26350,0
20231012,160800,50274003150,26350,26350,26350,26350,0
20231012,160700,50274003150,26350,26350,26350,26350,0
20231012,160600,50274003150,26350,26350,26350,26350,0
20231012,160500,50274003150,26350,26350,26350,26350,0
20231012,160400,50274003150,26350,26350,26350,26350,25682
20231012,160300,50274003150,26350,26350,26350,26350,0
20231012,160200,50274003150,26350,26350,26350,26350,0
20231012,160100,50274003150,26350,26350,26350,26350,0
20231012,160000,50274003150,26350,26350,26350,26350,0
20231012,155900,50274003150,26350,26350,26350,26350,0
20231012,155800,50274003150,26350,26350,26350,26350,0
20231012,155700,50274003150,26350,26350,26350,26350,0
20231012,155600,50274003150,26350,26350,26350,26350,0
20231012,155500,50274003150,26350,26350,26350,26350,0
20231012,155400,50274003150,26350,26350,26350,26350,0
20231012,155300,50274003150,26350,26350,26350,26350,0
20231012,155200,50274003150,26350,26350,26350,26350,0
20231012,155100,50274003150,26350,26350,26350,26350,0
20231012,155000,50274003150,26350,26350,26350,26350,0
20231012,154900,50274003150,26350,26350,26350,26350,0
20231012,154800,50274003150,26350,26350,26350,26350,0
20231012,154700,50274003150,26350,26350,26350,26350,0
20231012,154600,50274003150,26350,26350,26350,26350,0
20231012,154500,50274003150,26350,26350,26350,26350,0
20231012,154400,50274003150,26350,26350,26350,26350,0
20231012,154300,50274003150,26350,26350,26350,26350,0
20231012,154200,50274003150,26350,26350,26350,26350,0
20231012,154100,50274003150,26350,26350,26350,26350,0
20231012,154000,50274003150,26350,26350,26350,26350,0
20231012,153900,50274003150,26350,26350,26350,26350,0
20231012,153800,50274003150,26350,26350,26350,26350,0
20231012,153700,50274003150,26350,26350,26350,26350,0
20231012,153600,50274003150,26350,26350,26350,26350,0
20231012,153500,50274003150,26350,26350,26350,26350,0
20231012,153400,50274003150,26350,26350,26350,26350,25682
20231012,153300,50274003150,26350,26350,26350,26350,0
20231012,153200,50274003150,26350,26350,26350,26350,0
20231012,153100,50274003150,26350,26350,26350,26350,0
20231012,153000,50274003150,26350,26350,26350,26350,25682
20231012,152900,49597282450,26350,26350,26350,26350,0
20231012,152800,49597282450,26350,26350,26350,26350,0
20231012,152700,49597282450,26350,26350,26350,26350,0
20231012,152600,49597282450,26350,26350,26350,26350,0
20231012,152500,49597282450,26350,26350,26350,26350,0
20231012,152400,49597282450,26350,26350,26350,26350,0
20231012,152300,49597282450,26350,26350,26350,26350,0
20231012,152200,49597282450,26350,26350,26350,26350,0
20231012,152100,49597282450,26350,26350,26350,26350,0
20231012,152000,49597282450,26350,26350,26350,26350,0
20231012,151900,49597282450,26350,26350,26400,26350,7921
20231012,151800,49388500550,26350,26350,26400,26300,6527
20231012,151700,49216488350,26300,26400,26400,26300,5230
20231012,151600,49078694950,26400,26400,26400,26350,9215
20231012,151500,48835511100,26400,26400,26400,26350,3244
20231012,151400,48749993300,26400,26350,26400,26350,2638
20231012,151300,48680455850,26400,26400,26400,26350,4680
20231012,151200,48557045900,26400,26350,26400,26300,5200
20231012,151100,48420008600,26350,26350,26400,26300,11818
20231012,151000,48108645750,26350,26350,26350,26300,2646
20231012,150900,48038964750,26300,26250,26350,26250,8346
20231012,150800,47819519400,26300,26300,26300,26250,1070
20231012,150700,47791403600,26300,26300,26300,26250,1199
20231012,150600,47759912900,26250,26300,26300,26250,1462
20231012,150500,47721493050,26300,26250,26300,26200,4330
20231012,150400,47607827650,26300,26250,26300,26250,10379
20231012,150300,47335205950,26250,26300,26300,26250,2124
20231012,150200,47279448700,26250,26300,26300,26250,688
20231012,150100,47261378900,26300,26250,26300,26250,1903
20231012,150000,47211362300,26300,26300,26300,26250,1132
20231012,145900,47181618700,26250,26250,26300,26250,5339
20231012,145800,47041415950,26200,26200,26250,26200,1998
20231012,145700,46989040000,26250,26250,26250,26200,1191
20231012,145600,46957830750,26250,26250,26250,26200,2292
20231012,145500,46897702350,26250,26250,26300,26200,4624
20231012,145400,46776311850,26300,26300,26300,26250,1771
20231012,145300,46729776100,26300,26250,26300,26250,1258
20231012,145200,46696721900,26300,26250,26300,26250,880
20231012,145100,46673613450,26250,26200,26300,26200,9113
20231012,145000,46434463300,26200,26150,26250,26150,1772
20231012,144900,46388056650,26200,26200,26200,26150,1887
20231012,144800,46338629850,26200,26150,26200,26150,1981
20231012,144700,46286796700,26200,26200,26250,26150,1579
20231012,144600,46245429550,26200,26150,26200,26150,4980
20231012,144500,46115184750,26150,26200,26200,26150,1837
20231012,144400,46067098600,26200,26200,26250,26150,1034
20231012,144300,46040014300,26200,26200,26250,26150,6959
20231012,144200,45857722550,26200,26250,26250,26200,1422
20231012,144100,45820433800,26250,26200,26250,26200,590
20231012,144000,45804971700,26200,26200,26250,26150,2417
20231012,143900,45741639850,26150,26200,26200,26150,1164
20231012,143800,45711170350,26200,26200,26250,26150,3334
20231012,143700,45623829500,26200,26150,26200,26150,1632
20231012,143600,45581145800,26150,26200,26200,26100,4598
20231012,143500,45460874800,26200,26200,26200,26150,1595
20231012,143400,45419132700,26150,26150,26200,26100,2210
20231012,143300,45361373300,26100,26100,26150,26100,1324
20231012,143200,45326792900,26100,26100,26150,26050,4711
20231012,143100,45203853250,26100,26100,26100,26050,3928
20231012,143000,45101363400,26100,26050,26100,26050,572
20231012,142900,45086455900,26100,26100,26100,26050,4235
20231012,142800,44976107100,26050,26100,26100,26050,1120
20231012,142700,44946908100,26050,26050,26100,26050,1465
20231012,142600,44908734800,26050,26150,26150,26050,6178
20231012,142500,44747500550,26100,26150,26200,26100,1247
20231012,142400,44714941050,26150,26150,26200,26100,3061
20231012,142300,44634912550,26150,26150,26150,26100,1254
20231012,142200,44602162650,26100,26150,26150,26100,1252
20231012,142100,44569450550,26150,26100,26200,26100,1298
20231012,142000,44535545150,26150,26100,26150,26100,706
20231012,141900,44517090950,26150,26150,26200,26100,1445
20231012,141800,44479326200,26100,26150,26200,26100,1821
20231012,141700,44431695300,26200,26150,26200,26150,2754
20231012,141600,44359668850,26150,26150,26150,26100,2185
20231012,141500,44302560500,26150,26100,26150,26100,1130
20231012,141400,44273055200,26100,26200,26200,26100,3427
20231012,141300,44183446500,26150,26200,26200,26150,1754
20231012,141200,44137567200,26150,26200,26200,26150,3013
20231012,141100,44058708700,26200,26150,26200,26150,276
20231012,141000,44051486450,26150,26200,26250,26150,6404
20231012,140900,43883714900,26250,26200,26250,26200,1138
20231012,140800,43853886750,26200,26250,26250,26200,1618
20231012,140700,43811487800,26200,26200,26250,26200,1179
20231012,140600,43780588450,26200,26200,26250,26200,1333
20231012,140500,43745642550,26250,26200,26250,26200,2112
20231012,140400,43690299500,26200,26200,26250,26200,926
20231012,140300,43666021800,26200,26250,26250,26200,947
20231012,140200,43641201200,26250,26250,26250,26200,653
20231012,140100,43624079300,26200,26250,26250,26200,1212
20231012,140000,43592312450,26200,26250,26250,26200,865
20231012,135900,43569638000,26250,26300,26300,26200,3655
20231012,135800,43473706200,26300,26250,26300,26250,682
20231012,135700,43455792600,26300,26250,26300,26250,2791
20231012,135600,43382480550,26300,26300,26300,26250,825
20231012,135500,43360806300,26300,26250,26300,26250,1795
20231012,135400,43313616050,26300,26300,26300,26250,1154
20231012,135300,43283321550,26300,26300,26300,26250,692
20231012,135200,43265141450,26300,26350,26350,26300,4983
20231012,135100,43134085300,26300,26350,26350,26300,506
20231012,135000,43120759100,26350,26300,26350,26300,3927
20231012,134900,43017304900,26350,26350,26350,26300,1449
20231012,134800,42979190750,26350,26350,26350,26300,1354
20231012,134700,42943536950,26350,26300,26350,26300,6630
20231012,134600,42769106450,26300,26250,26300,26200,1355
20231012,134500,42733535850,26250,26300,26300,26250,1047
20231012,134400,42706049600,26300,26250,26300,26200,2042
20231012,134300,42652473000,26250,26250,26300,26250,5596
20231012,134200,42505496150,26250,26250,26300,26250,2278
20231012,134100,42445689200,26300,26250,26300,26250,1328
20231012,134000,42410816100,26300,26250,26300,26250,765
20231012,133900,42390731350,26250,26300,26300,26250,709
20231012,133800,42372104050,26300,26300,26350,26250,2911
20231012,133700,42295544350,26350,26300,26350,26300,6394
20231012,133600,42127375200,26300,26300,26350,26300,1961
20231012,133500,42075720200,26350,26350,26400,26350,10139
20231012,133400,41808523200,26350,26200,26350,26200,9242
20231012,133300,41565528600,26200,26200,26250,26150,2595
20231012,133200,41497532950,26200,26150,26200,26100,2990
20231012,133100,41419346200,26150,26150,26150,26100,938
20231012,133000,41394855200,26100,26100,26150,26100,450
20231012,132900,41383093900,26100,26150,26150,26100,1523
20231012,132800,41343313150,26100,26150,26150,26100,780
20231012,132700,41322932650,26100,26200,26200,26100,6039
20231012,132600,41164965550,26150,26250,26250,26150,4361
20231012,132500,41050704350,26250,26200,26250,26200,663
20231012,132400,41033322250,26200,26250,26250,26200,1102
20231012,132300,41004422350,26250,26300,26300,26200,1820
20231012,132200,40956625800,26300,26250,26300,26200,2557
20231012,132100,40889540350,26200,26200,26250,26200,3130
20231012,132000,40807433950,26250,26250,26250,26200,938
20231012,131900,40782814150,26250,26250,26250,26200,486
20231012,131800,40770069800,26200,26250,26250,26200,1546
20231012,131700,40729562250,26250,26250,26250,26200,664
20231012,131600,40712132600,26200,26200,26250,26200,937
20231012,131500,40687547950,26200,26300,26300,26200,3130
20231012,131400,40605373600,26300,26300,26300,26250,986
20231012,131300,40579460750,26250,26250,26300,26200,5204
20231012,131200,40442892550,26200,26200,26250,26150,1707
20231012,131100,40398168850,26200,26200,26200,26150,287
20231012,131000,40390649600,26200,26200,26250,26150,5640
20231012,130900,40242863650,26250,26200,26250,26150,8197
20231012,130800,40027830150,26200,26200,26200,26150,915
20231012,130700,40003858800,26200,26200,26200,26150,1174
20231012,130600,39973113400,26200,26200,26250,26150,3133
20231012,130500,39891039550,26200,26200,26200,26150,5333
20231012,130400,39751344400,26200,26150,26200,26100,598
20231012,130300,39735703100,26150,26100,26200,26100,9966
20231012,130200,39475227000,26050,26050,26100,26050,983
20231012,130100,39449608350,26050,26050,26100,26050,1381
20231012,130000,39413626150,26050,26100,26100,26050,1408
20231012,125900,39376924200,26100,26100,26100,26050,401
20231012,125800,39366470100,26100,26050,26100,26050,1511
20231012,125700,39327057900,26050,26050,26150,26050,1840
20231012,125600,39279068750,26100,26150,26150,26050,5580
20231012,125500,39133344600,26150,26050,26150,26050,1490
20231012,125400,39094449300,26100,26150,26150,26050,2622
20231012,125300,39026013100,26150,26150,26200,26100,2140
20231012,125200,38970071350,26150,26150,26200,26100,3773
20231012,125100,38871435700,26100,26100,26200,26100,6508
20231012,125000,38701268500,26150,26050,26150,26050,7006
20231012,124900,38518607600,26050,26050,26050,26000,242
20231012,124800,38512306600,26000,26000,26050,25950,2572
20231012,124700,38445376250,26000,25950,26000,25950,2581
20231012,124600,38378275950,26000,25950,26000,25950,2192
20231012,124500,38321323700,25950,26000,26000,25950,813
20231012,124400,38300205400,26000,26000,26000,25950,400
20231012,124300,38289809050,26000,25950,26000,25950,1762
20231012,124200,38244014950,25950,25950,26000,25900,1654
20231012,124100,38201112950,25950,25900,25950,25900,1381
20231012,124000,38165280250,25950,25900,25950,25900,3096
20231012,123900,38084965300,25950,25950,25950,25900,1011
20231012,123800,38058740850,25950,25950,26000,25900,4576
20231012,123700,37940077950,26000,25950,26000,25950,515
20231012,123600,37926690700,25950,25950,26000,25900,3460
20231012,123500,37836902600,25950,25950,25950,25900,1292
20231012,123400,37803376500,25950,25900,26000,25900,1040
20231012,123300,37776382050,25900,26000,26000,25900,1506
20231012,123200,37737303700,26000,25950,26000,25950,1169
20231012,123100,37706950200,25950,25950,25950,25900,1614
20231012,123000,37665095900,25950,26000,26000,25900,1276
20231012,122900,37631970150,25950,26000,26000,25950,478
20231012,122800,37619561250,25950,25950,26000,25950,883
20231012,122700,37596639900,25950,25950,26000,25950,925
20231012,122600,37572633100,25950,25950,25950,25900,2259
20231012,122500,37514089900,25900,25900,26000,25900,1130
20231012,122400,37484767050,25900,25950,26000,25900,1036
20231012,122300,37457908150,25950,25950,26000,25950,863
20231012,122200,37435511300,25950,26000,26000,25900,1143
20231012,122100,37405851050,25950,26050,26050,25950,9471
20231012,122000,37159730450,26050,26050,26100,26000,3206
20231012,121900,37076149700,26100,26000,26100,26000,974
20231012,121800,37050778050,26000,26050,26050,26000,154
20231012,121700,37046768500,26050,26050,26100,26000,1019
20231012,121600,37020224050,26050,25950,26050,25950,3966
20231012,121500,36917058950,26000,26000,26000,25950,336
20231012,121400,36908331150,26000,26000,26000,25950,1223
20231012,121300,36876585950,26000,25950,26000,25900,3058
20231012,121200,36797269500,25900,25950,25950,25900,1589
20231012,121100,36756112350,25950,25950,25950,25900,299
20231012,121000,36748355800,25950,25900,25950,25900,987
20231012,120900,36722755550,25900,25950,26000,25900,591
20231012,120800,36707432350,25950,25950,26000,25900,3438
20231012,120700,36618220200,25950,25950,25950,25900,1854
20231012,120600,36570127450,25950,25950,25950,25900,581
20231012,120500,36555057600,25950,25950,25950,25900,598
20231012,120400,36539561000,25950,25950,25950,25900,1101
20231012,120300,36510993750,25950,25950,25950,25900,719
20231012,120200,36492361950,25950,25950,25950,25900,2178
20231012,120100,36435875700,25950,26000,26000,25900,3002
20231012,120000,36357965900,25950,26000,26000,25950,1029
20231012,115900,36331216250,25950,26000,26000,25950,355
20231012,115800,36321999950,25950,26000,26000,25950,1748
20231012,115700,36276555300,25950,26000,26000,25950,690
20231012,115600,36258641650,26000,25950,26000,25900,2740
20231012,115500,36187532550,25950,25900,25950,25900,964
20231012,115400,36162553800,25950,25950,25950,25900,394
20231012,115300,36152335900,25950,25950,25950,25900,476
20231012,115200,36139993300,25950,25900,25950,25900,428
20231012,115100,36128905450,25950,25850,25950,25850,2585
20231012,115000,36061977100,25850,25850,25900,25800,2125
20231012,114900,36007055600,25850,25850,25850,25800,4524
20231012,114800,35890159450,25800,25900,25900,25800,6078
20231012,114700,35733137000,25850,25850,25900,25850,3709
20231012,114600,35637248450,25900,25850,25900,25800,13724
20231012,114500,35282497450,25850,25900,25950,25850,11112
20231012,114400,34994709700,25900,26000,26000,25900,5237
20231012,114300,34858891150,26000,26000,26000,25950,8422
20231012,114200,34640330150,25950,26000,26050,25950,2710
20231012,114100,34569939600,26000,26050,26050,26000,2906
20231012,114000,34494379150,26050,26000,26050,25950,6241
20231012,113900,34332129900,25950,26050,26050,25950,16437
20231012,113800,33904776600,26050,26050,26050,26000,1979
20231012,113700,33853297200,26050,26050,26050,26000,1840
20231012,113600,33805432200,26000,26150,26150,26000,21979
20231012,113500,33232322200,26150,26200,26200,26100,3063
20231012,113400,33152222200,26200,26150,26200,26100,785
20231012,113300,33131688500,26200,26100,26200,26100,1073
20231012,113200,33103617000,26150,26100,26150,26100,1950
20231012,113100,33052631350,26150,26150,26150,26100,1178
20231012,113000,33021835150,26100,26150,26150,26100,1914
20231012,112900,32971864550,26150,26100,26150,26100,604
20231012,112800,32956083650,26100,26100,26150,26050,1345
20231012,112700,32920978450,26100,26100,26150,26050,3293
20231012,112600,32835036600,26100,26100,26100,26050,1013
20231012,112500,32808605550,26050,26100,26150,26050,2444
20231012,112400,32744821600,26100,26100,26100,26050,1502
20231012,112300,32705687550,26100,26050,26100,26050,801
20231012,112200,32684786400,26100,26100,26100,26050,7088
20231012,112100,32500089350,26050,26050,26100,26050,930
20231012,112000,32475854050,26100,26100,26100,26050,3359
20231012,111900,32388340000,26100,26150,26150,26050,7018
20231012,111800,32205158800,26100,26150,26150,26100,313
20231012,111700,32196977100,26150,26150,26150,26100,318
20231012,111600,32188663200,26100,26200,26200,26100,4140
20231012,111500,32080295450,26150,26200,26200,26150,2791
20231012,111400,32007189500,26200,26200,26200,26150,3430
20231012,111300,31917450150,26200,26150,26200,26150,2291
20231012,111200,31857433950,26150,26100,26200,26100,2790
20231012,111100,31784462900,26150,26100,26150,26050,9645
20231012,111000,31532354200,26100,26050,26150,26050,3912
20231012,110900,31430251100,26050,26100,26100,26050,2049
20231012,110800,31376829550,26100,26050,26100,26050,5355
20231012,110700,31237149700,26050,26000,26100,26000,4376
20231012,110600,31123207000,26000,26050,26100,26000,7092
20231012,110500,30938609900,26100,26100,26150,26000,22725
20231012,110400,30346345200,26100,26100,26150,26100,5156
20231012,110300,30211727650,26100,26150,26200,26100,5435
20231012,110200,30069606500,26150,26150,26200,26100,2282
20231012,110100,30009933550,26150,26150,26200,26100,5304
20231012,110000,29871255900,26150,26200,26200,26150,2528
20231012,105900,29805145400,26200,26150,26200,26100,5091
20231012,105800,29672016800,26150,26200,26200,26100,3670
20231012,105700,29576051250,26150,26250,26250,26150,7353
20231012,105600,29383483300,26250,26300,26300,26200,2749
20231012,105500,29311424600,26250,26200,26300,26150,4549
20231012,105400,29192039650,26150,26100,26250,26100,18454
20231012,105300,28709341250,26100,26150,26200,26050,15939
20231012,105200,28293276350,26050,26250,26300,26050,50002
20231012,105100,26984179750,26250,26300,26300,26250,2761
20231012,105000,26911636400,26250,26350,26400,26250,15038
20231012,104900,26516163700,26400,26350,26400,26350,4083
20231012,104800,26408573300,26350,26350,26400,26350,783
20231012,104700,26387940550,26350,26350,26450,26350,830
20231012,104600,26366050100,26450,26450,26450,26350,8598
20231012,104500,26139337550,26450,26400,26450,26400,1889
20231012,104400,26089457250,26450,26450,26500,26400,14493
20231012,104300,25706405500,26500,26500,26500,26450,5624
20231012,104200,25557534150,26450,26450,26500,26450,210
20231012,104100,25551977200,26450,26500,26550,26450,4243
20231012,104000,25439540250,26500,26550,26550,26500,2628
20231012,103900,25369887650,26500,26500,26550,26500,3185
20231012,103800,25285483550,26550,26500,26550,26500,228
20231012,103700,25279434050,26500,26500,26550,26450,1666
20231012,103600,25235267550,26550,26550,26550,26450,2780
20231012,103500,25161575700,26500,26500,26550,26450,752
20231012,103400,25141648550,26500,26500,26500,26450,616
20231012,103300,25125334500,26500,26500,26500,26450,1812
20231012,103200,25077322150,26500,26450,26500,26450,1323
20231012,103100,25042266200,26500,26450,26500,26450,868
20231012,103000,25019281800,26450,26450,26500,26450,3517
20231012,102900,24926156950,26500,26500,26500,26450,3816
20231012,102800,24825074800,26500,26500,26500,26450,2515
20231012,102700,24758507250,26450,26500,26500,26450,818
20231012,102600,24736854100,26500,26450,26500,26450,1584
20231012,102500,24694935250,26450,26500,26500,26450,1348
20231012,102400,24659258650,26450,26450,26500,26450,1197
20231012,102300,24627580200,26500,26500,26500,26450,327
20231012,102200,24618916600,26500,26450,26500,26450,3293
20231012,102100,24531810300,26400,26450,26450,26400,1339
20231012,102000,24496432750,26400,26450,26450,26400,125
20231012,101900,24493130600,26450,26450,26450,26400,1843
20231012,101800,24444415550,26450,26400,26450,26400,1595
20231012,101700,24402236600,26450,26400,26450,26400,1593
20231012,101600,24360159950,26400,26350,26450,26350,979
20231012,101500,24334316750,26350,26300,26400,26300,4853
20231012,101400,24206497100,26300,26350,26400,26300,25228
20231012,101300,23542395600,26350,26450,26450,26350,9559
20231012,101200,23290093100,26450,26500,26550,26400,8192
20231012,101100,23073583750,26500,26450,26500,26400,6678
20231012,101000,22897012500,26450,26550,26600,26400,31782
20231012,100900,22054778450,26550,26600,26600,26500,6778
20231012,100800,21874784950,26550,26600,26600,26550,1673
20231012,100700,21830302400,26600,26650,26650,26600,2269
20231012,100600,21769943950,26650,26650,26650,26600,804
20231012,100500,21748550350,26650,26550,26650,26550,1958
20231012,100400,21696467800,26600,26600,26600,26550,6278
20231012,100300,21529579200,26600,26650,26650,26600,5711
20231012,100200,21377639650,26650,26750,26750,26650,7326
20231012,100100,21182289050,26750,26750,26750,26700,1471
20231012,100000,21143004350,26750,26750,26750,26700,1727
20231012,095900,21096887950,26700,26700,26750,26700,1121
20231012,095800,21066933500,26750,26700,26750,26650,4202
20231012,095700,20954766150,26700,26750,26750,26700,1762
20231012,095600,20907687500,26700,26750,26750,26700,1227
20231012,095500,20874883800,26750,26800,26800,26700,4595
20231012,095400,20752131900,26750,26700,26750,26700,3723
20231012,095300,20652591650,26700,26800,26800,26700,6290
20231012,095200,20484391700,26800,26850,26850,26750,6398
20231012,095100,20312974300,26800,26850,26900,26800,4088
20231012,095000,20203200050,26850,26900,26900,26850,1674
20231012,094900,20158191350,26900,26850,26950,26800,13166
20231012,094800,19804260150,26850,26850,26900,26800,5353
20231012,094700,19660528800,26850,26800,26900,26800,11564
20231012,094600,19350060050,26800,26600,26800,26600,16697
20231012,094500,18903790800,26600,26700,26700,26600,9988
20231012,094400,18637649800,26700,26750,26800,26650,7873
20231012,094300,18427262000,26750,26700,26750,26700,5755
20231012,094200,18273479750,26750,26800,26850,26700,7567
20231012,094100,18071183250,26800,26800,26850,26750,7219
20231012,094000,17877922150,26800,26800,26850,26750,6411
20231012,093900,17706048950,26750,26750,26800,26650,10179
20231012,093800,17434042550,26750,26800,26850,26750,5139
20231012,093700,17296368000,26800,26900,26950,26750,17728
20231012,093600,16820510850,26900,27000,27000,26900,13504
20231012,093500,16456669300,27000,26900,27000,26900,8532
20231012,093400,16226609450,26900,26950,27050,26850,32166
20231012,093300,15359665300,27000,26950,27000,26900,23299
20231012,093200,14731147950,26900,26850,26950,26800,23987
20231012,093100,14085758550,26850,26800,26900,26800,17419
20231012,093000,13618191800,26800,26800,26850,26750,8852
20231012,092900,13380904800,26800,26800,26800,26700,16153
20231012,092800,12948234600,26800,26800,26850,26750,15066
20231012,092700,12544432900,26800,26800,26800,26750,5961
20231012,092600,12384786850,26850,26700,26850,26700,20844
20231012,092500,11826626850,26700,26650,26750,26600,14736
20231012,092400,11433494000,26650,26600,26700,26550,12540
20231012,092300,11099774450,26600,26550,26650,26550,10139
20231012,092200,10830157000,26550,26500,26550,26450,5954
20231012,092100,10672215600,26500,26450,26500,26450,6125
20231012,092000,10509968900,26450,26400,26450,26400,3798
20231012,091900,10409574400,26400,26400,26450,26400,4165
20231012,091800,10299578950,26400,26400,26450,26350,3945
20231012,091700,10195432400,26400,26350,26450,26350,8592
20231012,091600,9968743000,26400,26350,26400,26300,12265
20231012,091500,9645549900,26350,26450,26450,26350,13855
20231012,091400,9279878250,26450,26450,26500,26400,5553
20231012,091300,9132988300,26450,26500,26550,26450,5108
20231012,091200,8997693800,26500,26550,26650,26400,27620
20231012,091100,8265085500,26550,26650,26650,26550,8110
20231012,091000,8049367850,26600,26650,26650,26550,10179
20231012,090900,7778593850,26600,26600,26700,26600,6733
20231012,090800,7599146850,26650,26600,26700,26550,21730
20231012,090700,7020009800,26600,26550,26650,26450,20414
20231012,090600,6478059550,26550,26450,26550,26400,12873
20231012,090500,6137282250,26450,26500,26550,26350,26895
20231012,090400,5426602650,26550,26500,26600,26450,16113
20231012,090300,4999221150,26500,26550,26650,26450,23855
20231012,090200,4366158050,26600,26700,26700,26500,29477
20231012,090100,3583291350,26600,26700,26800,26550,41896
20231012,090000,2465579350,26700,26900,26900,26700,91791