stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205000,66305977000,212000,212000,212000,212000,7170
20231027,204900,66305977000,212000,212000,212000,212000,0
20231027,204800,66305977000,212000,212000,212000,212000,0
20231027,204700,66305977000,212000,212000,212000,212000,0
20231027,204600,66305977000,212000,212000,212000,212000,0
20231027,204500,66305977000,212000,212000,212000,212000,0
20231027,204400,66305977000,212000,212000,212000,212000,0
20231027,204300,66305977000,212000,212000,212000,212000,0
20231027,204200,66305977000,212000,212000,212000,212000,0
20231027,204100,66305977000,212000,212000,212000,212000,0
20231027,204000,66305977000,212000,212000,212000,212000,0
20231027,203900,66305977000,212000,212000,212000,212000,0
20231027,203800,66305977000,212000,212000,212000,212000,0
20231027,203700,66305977000,212000,212000,212000,212000,0
20231027,203600,66305977000,212000,212000,212000,212000,0
20231027,203500,66305977000,212000,212000,212000,212000,0
20231027,203400,66305977000,212000,212000,212000,212000,0
20231027,203300,66305977000,212000,212000,212000,212000,0
20231027,203200,66305977000,212000,212000,212000,212000,0
20231027,203100,66305977000,212000,212000,212000,212000,0
20231027,203000,66305977000,212000,212000,212000,212000,0
20231027,202900,66305977000,212000,212000,212000,212000,0
20231027,202800,66305977000,212000,212000,212000,212000,0
20231027,202700,66305977000,212000,212000,212000,212000,0
20231027,202600,66305977000,212000,212000,212000,212000,0
20231027,202500,66305977000,212000,212000,212000,212000,0
20231027,202400,66305977000,212000,212000,212000,212000,0
20231027,202300,66305977000,212000,212000,212000,212000,0
20231027,202200,66305977000,212000,212000,212000,212000,0
20231027,202100,66305977000,212000,212000,212000,212000,0
20231027,202000,66305977000,212000,212000,212000,212000,7170
20231027,201900,66305977000,212000,212000,212000,212000,0
20231027,201800,66305977000,212000,212000,212000,212000,0
20231027,201700,66305977000,212000,212000,212000,212000,0
20231027,201600,66305977000,212000,212000,212000,212000,0
20231027,201500,66305977000,212000,212000,212000,212000,0
20231027,201400,66305977000,212000,212000,212000,212000,0
20231027,201300,66305977000,212000,212000,212000,212000,0
20231027,201200,66305977000,212000,212000,212000,212000,0
20231027,201100,66305977000,212000,212000,212000,212000,0
20231027,201000,66305977000,212000,212000,212000,212000,0
20231027,200900,66305977000,212000,212000,212000,212000,0
20231027,200800,66305977000,212000,212000,212000,212000,0
20231027,200700,66305977000,212000,212000,212000,212000,0
20231027,200600,66305977000,212000,212000,212000,212000,0
20231027,200500,66305977000,212000,212000,212000,212000,0
20231027,200400,66305977000,212000,212000,212000,212000,0
20231027,200300,66305977000,212000,212000,212000,212000,0
20231027,200200,66305977000,212000,212000,212000,212000,0
20231027,200100,66305977000,212000,212000,212000,212000,0
20231027,200000,66305977000,212000,212000,212000,212000,0
20231027,195900,66305977000,212000,212000,212000,212000,0
20231027,195800,66305977000,212000,212000,212000,212000,0
20231027,195700,66305977000,212000,212000,212000,212000,0
20231027,195600,66305977000,212000,212000,212000,212000,0
20231027,195500,66305977000,212000,212000,212000,212000,0
20231027,195400,66305977000,212000,212000,212000,212000,0
20231027,195300,66305977000,212000,212000,212000,212000,0
20231027,195200,66305977000,212000,212000,212000,212000,0
20231027,195100,66305977000,212000,212000,212000,212000,0
20231027,195000,66305977000,212000,212000,212000,212000,7170
20231027,194900,66305977000,212000,212000,212000,212000,0
20231027,194800,66305977000,212000,212000,212000,212000,0
20231027,194700,66305977000,212000,212000,212000,212000,0
20231027,194600,66305977000,212000,212000,212000,212000,0
20231027,194500,66305977000,212000,212000,212000,212000,0
20231027,194400,66305977000,212000,212000,212000,212000,0
20231027,194300,66305977000,212000,212000,212000,212000,0
20231027,194200,66305977000,212000,212000,212000,212000,0
20231027,194100,66305977000,212000,212000,212000,212000,0
20231027,194000,66305977000,212000,212000,212000,212000,0
20231027,193900,66305977000,212000,212000,212000,212000,0
20231027,193800,66305977000,212000,212000,212000,212000,0
20231027,193700,66305977000,212000,212000,212000,212000,0
20231027,193600,66305977000,212000,212000,212000,212000,0
20231027,193500,66305977000,212000,212000,212000,212000,0
20231027,193400,66305977000,212000,212000,212000,212000,0
20231027,193300,66305977000,212000,212000,212000,212000,0
20231027,193200,66305977000,212000,212000,212000,212000,0
20231027,193100,66305977000,212000,212000,212000,212000,0
20231027,193000,66305977000,212000,212000,212000,212000,0
20231027,192900,66305977000,212000,212000,212000,212000,0
20231027,192800,66305977000,212000,212000,212000,212000,0
20231027,192700,66305977000,212000,212000,212000,212000,0
20231027,192600,66305977000,212000,212000,212000,212000,0
20231027,192500,66305977000,212000,212000,212000,212000,0
20231027,192400,66305977000,212000,212000,212000,212000,0
20231027,192300,66305977000,212000,212000,212000,212000,0
20231027,192200,66305977000,212000,212000,212000,212000,0
20231027,192100,66305977000,212000,212000,212000,212000,0
20231027,192000,66305977000,212000,212000,212000,212000,7170
20231027,191900,66305977000,212000,212000,212000,212000,0
20231027,191800,66305977000,212000,212000,212000,212000,0
20231027,191700,66305977000,212000,212000,212000,212000,0
20231027,191600,66305977000,212000,212000,212000,212000,0
20231027,191500,66305977000,212000,212000,212000,212000,0
20231027,191400,66305977000,212000,212000,212000,212000,0
20231027,191300,66305977000,212000,212000,212000,212000,0
20231027,191200,66305977000,212000,212000,212000,212000,0
20231027,191100,66305977000,212000,212000,212000,212000,0
20231027,191000,66305977000,212000,212000,212000,212000,0
20231027,190900,66305977000,212000,212000,212000,212000,0
20231027,190800,66305977000,212000,212000,212000,212000,0
20231027,190700,66305977000,212000,212000,212000,212000,0
20231027,190600,66305977000,212000,212000,212000,212000,0
20231027,190500,66305977000,212000,212000,212000,212000,0
20231027,190400,66305977000,212000,212000,212000,212000,0
20231027,190300,66305977000,212000,212000,212000,212000,0
20231027,190200,66305977000,212000,212000,212000,212000,0
20231027,190100,66305977000,212000,212000,212000,212000,0
20231027,190000,66305977000,212000,212000,212000,212000,0
20231027,185900,66305977000,212000,212000,212000,212000,0
20231027,185800,66305977000,212000,212000,212000,212000,0
20231027,185700,66305977000,212000,212000,212000,212000,0
20231027,185600,66305977000,212000,212000,212000,212000,0
20231027,185500,66305977000,212000,212000,212000,212000,0
20231027,185400,66305977000,212000,212000,212000,212000,0
20231027,185300,66305977000,212000,212000,212000,212000,0
20231027,185200,66305977000,212000,212000,212000,212000,0
20231027,185100,66305977000,212000,212000,212000,212000,0
20231027,185000,66305977000,212000,212000,212000,212000,7170
20231027,184900,66305977000,212000,212000,212000,212000,0
20231027,184800,66305977000,212000,212000,212000,212000,0
20231027,184700,66305977000,212000,212000,212000,212000,0
20231027,184600,66305977000,212000,212000,212000,212000,0
20231027,184500,66305977000,212000,212000,212000,212000,0
20231027,184400,66305977000,212000,212000,212000,212000,0
20231027,184300,66305977000,212000,212000,212000,212000,0
20231027,184200,66305977000,212000,212000,212000,212000,0
20231027,184100,66305977000,212000,212000,212000,212000,0
20231027,184000,66305977000,212000,212000,212000,212000,0
20231027,183900,66305977000,212000,212000,212000,212000,0
20231027,183800,66305977000,212000,212000,212000,212000,0
20231027,183700,66305977000,212000,212000,212000,212000,0
20231027,183600,66305977000,212000,212000,212000,212000,0
20231027,183500,66305977000,212000,212000,212000,212000,0
20231027,183400,66305977000,212000,212000,212000,212000,0
20231027,183300,66305977000,212000,212000,212000,212000,0
20231027,183200,66305977000,212000,212000,212000,212000,0
20231027,183100,66305977000,212000,212000,212000,212000,0
20231027,183000,66305977000,212000,212000,212000,212000,0
20231027,182900,66305977000,212000,212000,212000,212000,0
20231027,182800,66305977000,212000,212000,212000,212000,0
20231027,182700,66305977000,212000,212000,212000,212000,0
20231027,182600,66305977000,212000,212000,212000,212000,0
20231027,182500,66305977000,212000,212000,212000,212000,0
20231027,182400,66305977000,212000,212000,212000,212000,0
20231027,182300,66305977000,212000,212000,212000,212000,0
20231027,182200,66305977000,212000,212000,212000,212000,0
20231027,182100,66305977000,212000,212000,212000,212000,0
20231027,182000,66305977000,212000,212000,212000,212000,7170
20231027,181900,66305977000,212000,212000,212000,212000,0
20231027,181800,66305977000,212000,212000,212000,212000,0
20231027,181700,66305977000,212000,212000,212000,212000,0
20231027,181600,66305977000,212000,212000,212000,212000,0
20231027,181500,66305977000,212000,212000,212000,212000,0
20231027,181400,66305977000,212000,212000,212000,212000,0
20231027,181300,66305977000,212000,212000,212000,212000,0
20231027,181200,66305977000,212000,212000,212000,212000,0
20231027,181100,66305977000,212000,212000,212000,212000,0
20231027,181000,66305977000,212000,212000,212000,212000,0
20231027,180900,66305977000,212000,212000,212000,212000,0
20231027,180800,66305977000,212000,212000,212000,212000,0
20231027,180700,66305977000,212000,212000,212000,212000,0
20231027,180600,66305977000,212000,212000,212000,212000,0
20231027,180500,66305977000,212000,212000,212000,212000,0
20231027,180400,66305977000,212000,212000,212000,212000,0
20231027,180300,66305977000,212000,212000,212000,212000,0
20231027,180200,66305977000,212000,212000,212000,212000,0
20231027,180100,66305977000,212000,212000,212000,212000,0
20231027,180000,66305977000,212000,212000,212000,212000,0
20231027,175900,66305977000,212000,212000,212000,212000,0
20231027,175800,66305977000,212000,212000,212000,212000,0
20231027,175700,66305977000,212000,212000,212000,212000,0
20231027,175600,66305977000,212000,212000,212000,212000,0
20231027,175500,66305977000,212000,212000,212000,212000,0
20231027,175400,66305977000,212000,212000,212000,212000,0
20231027,175300,66305977000,212000,212000,212000,212000,0
20231027,175200,66305977000,212000,212000,212000,212000,0
20231027,175100,66305977000,212000,212000,212000,212000,0
20231027,175000,66305977000,212000,212000,212000,212000,7170
20231027,174900,66305977000,212000,212000,212000,212000,0
20231027,174800,66305977000,212000,212000,212000,212000,0
20231027,174700,66305977000,212000,212000,212000,212000,0
20231027,174600,66305977000,212000,212000,212000,212000,0
20231027,174500,66305977000,212000,212000,212000,212000,0
20231027,174400,66305977000,212000,212000,212000,212000,0
20231027,174300,66305977000,212000,212000,212000,212000,0
20231027,174200,66305977000,212000,212000,212000,212000,0
20231027,174100,66305977000,212000,212000,212000,212000,0
20231027,174000,66305977000,212000,212000,212000,212000,0
20231027,173900,66305977000,212000,212000,212000,212000,0
20231027,173800,66305977000,212000,212000,212000,212000,0
20231027,173700,66305977000,212000,212000,212000,212000,0
20231027,173600,66305977000,212000,212000,212000,212000,0
20231027,173500,66305977000,212000,212000,212000,212000,0
20231027,173400,66305977000,212000,212000,212000,212000,0
20231027,173300,66305977000,212000,212000,212000,212000,0
20231027,173200,66305977000,212000,212000,212000,212000,0
20231027,173100,66305977000,212000,212000,212000,212000,0
20231027,173000,66305977000,212000,212000,212000,212000,0
20231027,172900,66305977000,212000,212000,212000,212000,0
20231027,172800,66305977000,212000,212000,212000,212000,0
20231027,172700,66305977000,212000,212000,212000,212000,0
20231027,172600,66305977000,212000,212000,212000,212000,0
20231027,172500,66305977000,212000,212000,212000,212000,0
20231027,172400,66305977000,212000,212000,212000,212000,0
20231027,172300,66305977000,212000,212000,212000,212000,0
20231027,172200,66305977000,212000,212000,212000,212000,0
20231027,172100,66305977000,212000,212000,212000,212000,0
20231027,172000,66305977000,212000,212000,212000,212000,7170
20231027,171900,66305977000,212000,212000,212000,212000,0
20231027,171800,66305977000,212000,212000,212000,212000,0
20231027,171700,66305977000,212000,212000,212000,212000,0
20231027,171600,66305977000,212000,212000,212000,212000,0
20231027,171500,66305977000,212000,212000,212000,212000,0
20231027,171400,66305977000,212000,212000,212000,212000,0
20231027,171300,66305977000,212000,212000,212000,212000,0
20231027,171200,66305977000,212000,212000,212000,212000,0
20231027,171100,66305977000,212000,212000,212000,212000,0
20231027,171000,66305977000,212000,212000,212000,212000,0
20231027,170900,66305977000,212000,212000,212000,212000,0
20231027,170800,66305977000,212000,212000,212000,212000,0
20231027,170700,66305977000,212000,212000,212000,212000,0
20231027,170600,66305977000,212000,212000,212000,212000,0
20231027,170500,66305977000,212000,212000,212000,212000,0
20231027,170400,66305977000,212000,212000,212000,212000,0
20231027,170300,66305977000,212000,212000,212000,212000,0
20231027,170200,66305977000,212000,212000,212000,212000,0
20231027,170100,66305977000,212000,212000,212000,212000,0
20231027,170000,66305977000,212000,212000,212000,212000,0
20231027,165900,66305977000,212000,212000,212000,212000,0
20231027,165800,66305977000,212000,212000,212000,212000,0
20231027,165700,66305977000,212000,212000,212000,212000,0
20231027,165600,66305977000,212000,212000,212000,212000,0
20231027,165500,66305977000,212000,212000,212000,212000,0
20231027,165400,66305977000,212000,212000,212000,212000,0
20231027,165300,66305977000,212000,212000,212000,212000,0
20231027,165200,66305977000,212000,212000,212000,212000,0
20231027,165100,66305977000,212000,212000,212000,212000,0
20231027,165000,66305977000,212000,212000,212000,212000,7170
20231027,164900,66305977000,212000,212000,212000,212000,0
20231027,164800,66305977000,212000,212000,212000,212000,0
20231027,164700,66305977000,212000,212000,212000,212000,0
20231027,164600,66305977000,212000,212000,212000,212000,0
20231027,164500,66305977000,212000,212000,212000,212000,0
20231027,164400,66305977000,212000,212000,212000,212000,0
20231027,164300,66305977000,212000,212000,212000,212000,0
20231027,164200,66305977000,212000,212000,212000,212000,0
20231027,164100,66305977000,212000,212000,212000,212000,0
20231027,164000,66305977000,212000,212000,212000,212000,0
20231027,163900,66305977000,212000,212000,212000,212000,0
20231027,163800,66305977000,212000,212000,212000,212000,0
20231027,163700,66305977000,212000,212000,212000,212000,0
20231027,163600,66305977000,212000,212000,212000,212000,0
20231027,163500,66305977000,212000,212000,212000,212000,0
20231027,163400,66305977000,212000,212000,212000,212000,0
20231027,163300,66305977000,212000,212000,212000,212000,0
20231027,163200,66305977000,212000,212000,212000,212000,0
20231027,163100,66305977000,212000,212000,212000,212000,0
20231027,163000,66305977000,212000,212000,212000,212000,0
20231027,162900,66305977000,212000,212000,212000,212000,0
20231027,162800,66305977000,212000,212000,212000,212000,0
20231027,162700,66305977000,212000,212000,212000,212000,0
20231027,162600,66305977000,212000,212000,212000,212000,0
20231027,162500,66305977000,212000,212000,212000,212000,0
20231027,162400,66305977000,212000,212000,212000,212000,0
20231027,162300,66305977000,212000,212000,212000,212000,0
20231027,162200,66305977000,212000,212000,212000,212000,0
20231027,162100,66305977000,212000,212000,212000,212000,0
20231027,162000,66305977000,212000,212000,212000,212000,7170
20231027,161900,66305977000,212000,212000,212000,212000,0
20231027,161800,66305977000,212000,212000,212000,212000,0
20231027,161700,66305977000,212000,212000,212000,212000,0
20231027,161600,66305977000,212000,212000,212000,212000,0
20231027,161500,66305977000,212000,212000,212000,212000,0
20231027,161400,66305977000,212000,212000,212000,212000,0
20231027,161300,66305977000,212000,212000,212000,212000,0
20231027,161200,66305977000,212000,212000,212000,212000,0
20231027,161100,66305977000,212000,212000,212000,212000,0
20231027,161000,66305977000,212000,212000,212000,212000,0
20231027,160900,66305977000,212000,212000,212000,212000,0
20231027,160800,66305977000,212000,212000,212000,212000,0
20231027,160700,66305977000,212000,212000,212000,212000,0
20231027,160600,66305977000,212000,212000,212000,212000,0
20231027,160500,66305977000,212000,212000,212000,212000,0
20231027,160400,66305977000,212000,212000,212000,212000,0
20231027,160300,66305977000,212000,212000,212000,212000,0
20231027,160200,66305977000,212000,212000,212000,212000,0
20231027,160100,66305977000,212000,212000,212000,212000,0
20231027,160000,66305977000,212000,212000,212000,212000,0
20231027,155900,66305977000,212000,212000,212000,212000,0
20231027,155800,66305977000,212000,212000,212000,212000,0
20231027,155700,66305977000,212000,212000,212000,212000,0
20231027,155600,66305977000,212000,212000,212000,212000,0
20231027,155500,66305977000,212000,212000,212000,212000,0
20231027,155400,66305977000,212000,212000,212000,212000,0
20231027,155300,66305977000,212000,212000,212000,212000,0
20231027,155200,66305977000,212000,212000,212000,212000,0
20231027,155100,66305977000,212000,212000,212000,212000,0
20231027,155000,66305977000,212000,212000,212000,212000,7170
20231027,154900,66305977000,212000,212000,212000,212000,0
20231027,154800,66305977000,212000,212000,212000,212000,0
20231027,154700,66305977000,212000,212000,212000,212000,0
20231027,154600,66305977000,212000,212000,212000,212000,0
20231027,154500,66305977000,212000,212000,212000,212000,0
20231027,154400,66305977000,212000,212000,212000,212000,0
20231027,154300,66305977000,212000,212000,212000,212000,0
20231027,154200,66305977000,212000,212000,212000,212000,0
20231027,154100,66305977000,212000,212000,212000,212000,0
20231027,154000,66305977000,212000,212000,212000,212000,0
20231027,153900,66305977000,212000,212000,212000,212000,0
20231027,153800,66305977000,212000,212000,212000,212000,0
20231027,153700,66305977000,212000,212000,212000,212000,0
20231027,153600,66305977000,212000,212000,212000,212000,0
20231027,153500,66305977000,212000,212000,212000,212000,0
20231027,153400,66305977000,212000,212000,212000,212000,0
20231027,153300,66305977000,212000,212000,212000,212000,0
20231027,153200,66305977000,212000,212000,212000,212000,0
20231027,153100,66305977000,212000,212000,212000,212000,0
20231027,153000,66305977000,212000,212000,212000,212000,7170
20231027,152900,64785937000,212500,212500,212500,212500,0
20231027,152800,64785937000,212500,212500,212500,212500,0
20231027,152700,64785937000,212500,212500,212500,212500,0
20231027,152600,64785937000,212500,212500,212500,212500,0
20231027,152500,64785937000,212500,212500,212500,212500,0
20231027,152400,64785937000,212500,212500,212500,212500,0
20231027,152300,64785937000,212500,212500,212500,212500,0
20231027,152200,64785937000,212500,212500,212500,212500,0
20231027,152100,64785937000,212500,212500,212500,212500,0
20231027,152000,64785937000,212500,212500,212500,212500,0
20231027,151900,64785937000,212500,213000,213000,212000,756
20231027,151800,64625248500,212500,212500,213000,212500,317
20231027,151700,64557855000,213000,213000,213000,212500,1190
20231027,151600,64304939000,213000,213000,213000,212500,336
20231027,151500,64233478000,213000,212500,213000,212500,141
20231027,151400,64203490000,212500,212500,213000,212500,126
20231027,151300,64176707000,212500,212500,213000,212500,403
20231027,151200,64091044500,212500,212500,213000,212500,298
20231027,151100,64027702500,212500,213000,213000,212500,103
20231027,151000,64005801500,213000,213000,213000,212500,174
20231027,150900,63968812000,212500,212500,213000,212500,165
20231027,150800,63933739500,212500,212000,213000,212000,256
20231027,150700,63879363000,213000,212000,213000,212000,814
20231027,150600,63706423000,212000,212500,212500,212000,456
20231027,150500,63609742500,212500,212500,212500,212000,399
20231027,150400,63525023500,212500,212000,212500,211500,643
20231027,150300,63388490000,212000,212500,212500,212000,793
20231027,150200,63220300500,212500,212500,213000,212000,299
20231027,150100,63156766000,212000,213000,213000,212000,383
20231027,150000,63075425000,212500,212500,213000,212500,213
20231027,145900,63030131000,212000,212500,213000,212000,478
20231027,145800,62928617000,213000,212500,213000,212000,162
20231027,145700,62894180000,212000,212000,213000,212000,533
20231027,145600,62780908500,212500,213000,213000,212000,472
20231027,145500,62680576500,213000,212000,213000,212000,594
20231027,145400,62554319500,212000,212000,212500,212000,288
20231027,145300,62493226000,212500,212000,212500,212000,405
20231027,145200,62407326000,212000,212000,212500,212000,470
20231027,145100,62307541000,212000,212500,212500,212000,89
20231027,145000,62288645000,212000,212000,213000,212000,515
20231027,144900,62179234000,212500,212000,213000,212000,381
20231027,144800,62098375000,212000,212500,213000,212000,319
20231027,144700,62030689500,213000,212000,213000,212000,680
20231027,144600,61886309000,212500,212500,213000,212000,251
20231027,144500,61833049500,213000,212000,213000,212000,433
20231027,144400,61741044000,212000,212500,213000,212000,320
20231027,144300,61673034500,212500,212500,213000,212500,274
20231027,144200,61614794000,213000,212000,213000,212000,196
20231027,144100,61573138000,212500,212000,213000,212000,226
20231027,144000,61525120500,212000,213000,213000,212000,540
20231027,143900,61410306500,213000,213000,213000,212000,330
20231027,143800,61340220500,213000,212000,213000,212000,1516
20231027,143700,61018140000,212000,212500,212500,212000,531
20231027,143600,60905457500,212000,212500,212500,212000,396
20231027,143500,60821475000,212500,212000,212500,212000,413
20231027,143400,60733798000,212000,212500,213000,212000,216
20231027,143300,60687956000,213000,212500,213000,212000,745
20231027,143200,60529644500,212500,212000,212500,212000,1311
20231027,143100,60251140000,212000,212000,212500,212000,277
20231027,143000,60192396500,212500,212000,212500,212000,753
20231027,142900,60032607500,212000,212500,212500,212000,201
20231027,142800,59989915000,212500,211500,212500,211500,790
20231027,142700,59822426500,211500,212000,212000,211500,528
20231027,142600,59710585000,211500,211500,212000,211500,358
20231027,142500,59634791000,211500,212000,212500,211500,445
20231027,142400,59540523500,212500,212000,212500,211500,285
20231027,142300,59480165500,212000,212000,212500,211500,360
20231027,142200,59403832000,212000,212000,212500,212000,511
20231027,142100,59295381500,212000,212000,212500,212000,329
20231027,142000,59225598500,212500,213000,213000,212000,714
20231027,141900,59073961000,212500,212000,213000,212000,1571
20231027,141800,58740176000,212500,212500,212500,212000,457
20231027,141700,58643261000,212500,212000,212500,211500,916
20231027,141600,58448668500,212000,211500,212500,211500,427
20231027,141500,58358150500,212000,211500,212500,211500,377
20231027,141400,58278201000,211500,212000,212500,211500,360
20231027,141300,58201931500,212000,212500,212500,211500,545
20231027,141200,58086452500,212000,212000,212500,211500,484
20231027,141100,57983744000,211500,211500,212000,211500,520
20231027,141000,57873630000,211500,212000,212500,211500,916
20231027,140900,57679372500,212500,212500,212500,212000,264
20231027,140800,57623362500,212500,212000,212500,212000,212
20231027,140700,57578393500,212000,212000,213000,212000,487
20231027,140600,57475013000,212000,212000,212500,212000,168
20231027,140500,57439370000,212000,212000,213000,212000,298
20231027,140400,57376035000,212500,213000,213000,212000,318
20231027,140300,57308564500,212500,212500,213000,212000,166
20231027,140200,57273270000,212500,213000,213000,212500,466
20231027,140100,57174129000,212500,212500,213000,212500,251
20231027,140000,57120777500,212500,213000,213000,212500,385
20231027,135900,57038861500,212500,212500,213000,212000,284
20231027,135800,56978485500,212000,212000,213000,212000,433
20231027,135700,56886587000,212000,212000,212500,212000,689
20231027,135600,56740252500,212500,212500,212500,212000,243
20231027,135500,56688701500,212500,212500,213000,212000,443
20231027,135400,56594451000,212500,212500,213000,212500,547
20231027,135300,56478199000,212500,213000,213000,212500,145
20231027,135200,56447363500,212500,213000,213000,212500,400
20231027,135100,56362263500,213000,212500,213000,212500,220
20231027,135000,56315501500,213000,212500,213000,212500,393
20231027,134900,56231861500,212500,213000,213000,212500,193
20231027,134800,56190840000,213000,213000,213000,212500,291
20231027,134700,56128982500,212500,213000,213000,212500,699
20231027,134600,55980197000,213000,213000,213000,212500,212
20231027,134500,55935097000,213000,213000,213500,212500,556
20231027,134400,55816578000,213000,213000,213500,213000,301
20231027,134300,55752450000,213000,213000,213500,213000,118
20231027,134200,55727294000,213000,213000,213500,213000,600
20231027,134100,55599285000,213000,213000,213500,213000,239
20231027,134000,55548342500,213500,213500,214000,213000,819
20231027,133900,55373571000,213000,213000,213500,213000,264
20231027,133800,55317268000,213500,213000,213500,212500,585
20231027,133700,55192722500,213000,213000,213500,212500,447
20231027,133600,55097508500,213000,212500,213500,212500,352
20231027,133500,55022660500,213000,213000,213000,212500,533
20231027,133400,54909176000,213000,212500,213000,212500,283
20231027,133300,54849029000,212500,212500,213000,212500,305
20231027,133200,54784212000,212500,212000,213000,212000,414
20231027,133100,54696148000,212000,212000,213000,212000,509
20231027,133000,54588084000,212000,212000,212500,212000,599
20231027,132900,54460956000,212000,212500,212500,212000,409
20231027,132800,54374211000,212500,212000,212500,212000,372
20231027,132700,54295309500,212000,212500,213000,212000,1184
20231027,132600,54043778000,212500,213000,213500,212500,335
20231027,132500,53972486500,213000,213000,213500,212500,519
20231027,132400,53861830500,213000,213000,213500,213000,228
20231027,132300,53813264000,213000,213000,213500,213000,165
20231027,132200,53778097500,213500,213000,213500,213000,381
20231027,132100,53696797000,213000,213000,213500,213000,282
20231027,132000,53636689500,213000,212500,213500,212500,602
20231027,131900,53508368500,213000,212500,213500,212500,1077
20231027,131800,53278973500,212500,213000,213000,212500,197
20231027,131700,53237092500,212500,213000,213000,212500,1002
20231027,131600,53023685000,213000,213000,213500,213000,178
20231027,131500,52985761000,213000,213000,213500,213000,299
20231027,131400,52921961000,213000,213500,214000,213000,252
20231027,131300,52868185000,213500,213500,214000,213500,141
20231027,131200,52838069000,213500,213000,214000,213000,167
20231027,131100,52802409500,213000,213500,214000,213000,211
20231027,131000,52757388500,214000,213500,214000,213500,376
20231027,130900,52676978000,213500,213500,214000,213000,240
20231027,130800,52625732500,213000,213500,214000,213000,247
20231027,130700,52573002500,213500,213500,214000,213000,657
20231027,130600,52432591000,213500,213500,214000,213000,1271
20231027,130500,52161705000,213500,213500,214000,213500,510
20231027,130400,52052707000,213500,214500,214500,213500,158
20231027,130300,52018917000,214000,215000,215000,214000,237
20231027,130200,51968132500,215000,215000,215000,214000,282
20231027,130100,51907668000,215000,214500,215000,214000,352
20231027,130000,51832214500,214500,215000,215000,214000,420
20231027,125900,51742030000,214500,214500,215000,214000,127
20231027,125800,51714789500,214500,215000,215000,214500,321
20231027,125700,51645934500,214500,214500,215000,214500,303
20231027,125600,51580822000,214500,215000,215000,214500,161
20231027,125500,51546223000,215000,214500,215500,214500,928
20231027,125400,51346746500,214500,214500,215000,214500,194
20231027,125300,51305106000,215000,214500,215000,214500,210
20231027,125200,51260031000,214500,214500,215000,214500,545
20231027,125100,51143007000,214500,215000,215000,214500,431
20231027,125000,51050425500,215000,215000,215500,214500,223
20231027,124900,51002478500,215500,215500,215500,214500,313
20231027,124800,50935171500,215000,215000,215500,215000,290
20231027,124700,50872791500,215000,215000,215500,215000,306
20231027,124600,50806873000,215000,215500,215500,215000,171
20231027,124500,50770064000,215500,215500,216000,215000,494
20231027,124400,50663512000,215500,216000,216500,215500,528
20231027,124300,50549487500,216000,216500,216500,216000,156
20231027,124200,50515734000,216500,216500,216500,216000,584
20231027,124100,50389350000,216500,216500,217000,216000,322
20231027,124000,50319675000,216500,216500,217000,216500,2121
20231027,123900,49860310000,216000,216000,216500,216000,242
20231027,123800,49807987500,216000,216500,216500,216000,164
20231027,123700,49772524500,216500,216500,216500,215500,201
20231027,123600,49729090500,216500,216500,216500,216000,266
20231027,123500,49671572000,216000,216000,216500,215500,446
20231027,123400,49575214000,216000,216500,216500,216000,108
20231027,123300,49551849500,216000,216500,216500,216000,211
20231027,123200,49506196500,216000,216000,216500,215500,339
20231027,123100,49432877000,216500,216000,216500,215500,530
20231027,123000,49318383500,216000,216000,216500,216000,425
20231027,122900,49226432000,216500,216500,216500,216000,231
20231027,122800,49176456000,216000,216000,216500,216000,351
20231027,122700,49100572500,216500,216000,216500,216000,545
20231027,122600,48982704000,216000,215500,216500,215500,2359
20231027,122500,48473028500,215500,216000,216000,215500,397
20231027,122400,48387306500,215500,215500,216000,215500,133
20231027,122300,48358613000,215500,215500,216000,215500,229
20231027,122200,48309185000,216000,215500,216000,215500,435
20231027,122100,48215300000,215500,215500,216000,215000,505
20231027,122000,48106452500,215000,215000,215500,215000,370
20231027,121900,48026762500,215500,215000,215500,214500,384
20231027,121800,47944209000,214500,215500,215500,214500,537
20231027,121700,47828693500,215500,215000,215500,215000,395
20231027,121600,47743636000,215000,215000,215500,215000,289
20231027,121500,47681447500,215000,215000,215500,215000,558
20231027,121400,47561262500,215000,215000,215500,214500,336
20231027,121300,47489006500,214500,214500,215000,214500,286
20231027,121200,47427541500,214500,215000,215000,214500,474
20231027,121100,47325713500,215000,215000,215500,214500,554
20231027,121000,47206592500,215500,215500,215500,215000,368
20231027,120900,47127313000,215000,215500,215500,215000,87
20231027,120800,47108571000,215500,215500,216000,215000,332
20231027,120700,47037009500,215500,215000,215500,215000,335
20231027,120600,46964891500,215500,215500,216000,215000,437
20231027,120500,46870722500,216000,215500,216000,215000,289
20231027,120400,46808395500,215500,215500,216000,215000,777
20231027,120300,46640922500,215000,215500,215500,215000,97
20231027,120200,46620037500,215500,215500,215500,215000,589
20231027,120100,46493232000,215000,215000,215500,215000,166
20231027,120000,46457496000,215000,215500,215500,215000,413
20231027,115900,46368536500,215000,215000,215500,215000,381
20231027,115800,46286528000,215500,215000,216000,215000,259
20231027,115700,46230746000,216000,215500,216000,215000,532
20231027,115600,46115990000,215500,215500,216000,215000,666
20231027,115500,45972496500,216000,216000,216000,215500,534
20231027,115400,45857281500,215500,215500,216000,215500,78
20231027,115300,45840450000,216000,215500,216000,215500,401
20231027,115200,45753968500,215500,215500,216000,215500,720
20231027,115100,45598644000,215500,216000,216000,215500,148
20231027,115000,45566711500,215500,216000,216000,215500,563
20231027,114900,45445250500,216000,215500,216000,215000,260
20231027,114800,45389159500,215500,215500,216000,215000,229
20231027,114700,45339790500,215500,216000,216000,215000,455
20231027,114600,45241736000,216000,216000,216000,215000,399
20231027,114500,45155718000,216000,215500,216000,215500,409
20231027,114400,45067545000,215500,215500,216000,215500,274
20231027,114300,45008428500,215500,215500,216000,215500,283
20231027,114200,44947364000,215500,216000,216000,215000,406
20231027,114100,44859842000,216000,215500,216000,215500,122
20231027,114000,44833523000,215500,215500,216000,215500,466
20231027,113900,44732922000,216000,216000,216000,215000,264
20231027,113800,44675982000,215500,215500,215500,215000,314
20231027,113700,44608320500,215500,216000,216000,215000,491
20231027,113600,44502493000,215500,215500,216000,215500,326
20231027,113500,44432188500,215500,215000,216000,215000,451
20231027,113400,44334968500,215000,216000,216000,215000,324
20231027,113300,44265122000,215500,215500,216000,215500,292
20231027,113200,44202142000,216000,216000,216000,215500,390
20231027,113100,44117934500,215500,215500,216000,215500,239
20231027,113000,44066377500,215500,215500,216000,215000,330
20231027,112900,43995266000,215500,215500,216000,215000,268
20231027,112800,43937517000,215500,216000,216000,215500,357
20231027,112700,43860514500,216000,215500,216000,215500,434
20231027,112600,43766839500,215000,216000,216000,215000,386
20231027,112500,43683619000,216000,216000,216000,215000,762
20231027,112400,43519207000,216000,215500,216000,215500,251
20231027,112300,43464998500,216000,216500,216500,215500,1153
20231027,112200,43215915500,216000,216500,216500,216000,537
20231027,112100,43099751500,216500,216500,216500,216000,380
20231027,112000,43017558000,216500,216500,216500,216000,515
20231027,111900,42906122500,216500,216500,216500,216000,420
20231027,111800,42815262500,216000,216000,216500,215500,2543
20231027,111700,42265863000,215500,216000,216000,215500,227
20231027,111600,42216848500,216000,216000,216000,215500,331
20231027,111500,42145441500,216000,215500,216000,215500,355
20231027,111400,42068801000,215500,215500,216000,215000,257
20231027,111300,42013385000,215500,216000,216000,215000,646
20231027,111200,41874058500,215500,215500,216000,215000,389
20231027,111100,41790239500,215500,215500,215500,215000,263
20231027,111000,41733618500,215500,215500,216000,215000,551
20231027,110900,41614899500,215500,216000,216000,215000,645
20231027,110800,41475783000,215500,215000,216000,214500,3373
20231027,110700,40749721500,215000,214500,215000,214500,212
20231027,110600,40704186000,214500,214500,215000,214500,131
20231027,110500,40676061500,215000,215000,215000,214500,387
20231027,110400,40592905500,215000,215000,215000,214500,115
20231027,110300,40568218000,215000,214500,215000,214500,888
20231027,110200,40377391000,214500,215000,215000,214000,685
20231027,110100,40230564000,215000,215000,215000,214500,215
20231027,110000,40184431500,215000,214500,215000,214000,408
20231027,105900,40096899000,214000,214000,214500,214000,292
20231027,105800,40034312000,214500,214000,214500,213500,545
20231027,105700,39917651500,213500,214000,214000,213500,254
20231027,105600,39863328000,214000,214000,214000,213500,160
20231027,105500,39829145000,213500,214000,214500,213500,724
20231027,105400,39674076500,214500,214500,215000,214500,317
20231027,105300,39606060000,215000,214500,215000,214000,1738
20231027,105200,39233186500,214500,213500,214500,213500,409
20231027,105100,39145623000,214000,214500,214500,213500,1508
20231027,105000,38822837000,214500,214000,214500,213500,1306
20231027,104900,38543427000,213500,214000,214000,213500,386
20231027,104800,38460858000,214000,213500,214000,213000,587
20231027,104700,38335541000,213500,213500,213500,213000,573
20231027,104600,38213223000,213500,213500,213500,213000,318
20231027,104500,38145393000,213500,213000,213500,212500,652
20231027,104400,38006499000,213000,213000,213000,212500,418
20231027,104300,37917521500,213000,213000,213500,212500,644
20231027,104200,37780327000,213500,213000,213500,213000,323
20231027,104100,37711511000,213500,213500,213500,213000,484
20231027,104000,37608361500,213000,213500,213500,213000,394
20231027,103900,37524366500,213000,213500,213500,213000,168
20231027,103800,37488550500,213000,213000,213500,213000,208
20231027,103700,37444188000,213000,213000,213500,213000,279
20231027,103600,37384712000,213000,213500,213500,213000,501
20231027,103500,37277911000,213500,214000,214000,213000,645
20231027,103400,37140242500,213500,213500,214000,213500,314
20231027,103300,37073118000,213500,213500,214000,213000,1360
20231027,103200,36782753500,213500,213000,213500,212500,1236
20231027,103100,36519458000,213000,213000,213500,213000,747
20231027,103000,36360214000,213000,213500,213500,213000,1005
20231027,102900,36146098500,213500,213500,213500,213000,345
20231027,102800,36072491000,213500,213500,214000,213000,947
20231027,102700,35870246000,214000,214000,214500,213500,1074
20231027,102600,35640411000,214000,214000,214000,213500,413
20231027,102500,35552146000,213500,213500,214000,213000,229
20231027,102400,35503267000,213500,213000,213500,212500,1362
20231027,102300,35212943000,212500,213500,213500,212500,301
20231027,102200,35148785000,213500,213000,213500,212500,608
20231027,102100,35019260000,213000,214000,214500,213000,941
20231027,102000,34818255000,214000,214500,215000,213500,726
20231027,101900,34662751500,214500,214500,215000,214500,692
20231027,101800,34514197500,215000,215500,215500,214000,1261
20231027,101700,34243067000,215500,215000,215500,214500,1360
20231027,101600,33950583000,215000,215000,215000,214500,1185
20231027,101500,33695846500,214500,214500,215000,214000,1147
20231027,101400,33449580000,214500,214500,214500,214000,816
20231027,101300,33274640000,214500,213500,214500,213500,1114
20231027,101200,33036175500,213500,214000,214000,213500,663
20231027,101100,32894413500,214000,214000,214500,213500,1119
20231027,101000,32654922000,214000,214500,215000,214000,961
20231027,100900,32448868500,214500,215000,215000,214500,289
20231027,100800,32386822500,214500,213500,215000,213500,3590
20231027,100700,31617456000,213500,213500,214000,213500,544
20231027,100600,31501047000,213500,213500,214000,213500,827
20231027,100500,31324182000,213500,213500,214000,213500,251
20231027,100400,31270535000,213500,213000,214000,213000,918
20231027,100300,31074635000,213000,212500,213500,212500,348
20231027,100200,31000529000,213500,212500,213500,212000,827
20231027,100100,30824755500,212000,211500,212500,211500,275
20231027,100000,30766460000,212000,211500,212000,211500,482
20231027,095900,30664305000,212000,211500,212500,211500,683
20231027,095800,30519593000,211500,212000,212500,211500,492
20231027,095700,30415256000,212000,213000,213000,212000,1274
20231027,095600,30144679500,212500,212500,213000,212000,934
20231027,095500,29946097500,212000,212500,213000,212000,663
20231027,095400,29805174000,212500,213000,213500,212000,958
20231027,095300,29601269500,213500,213500,214000,213500,663
20231027,095200,29459663000,213500,214000,214000,213500,581
20231027,095100,29335492000,214500,214000,214500,213500,525
20231027,095000,29223125000,214500,214000,214500,213500,542
20231027,094900,29107122000,214000,214000,214500,213500,1255
20231027,094800,28838589000,214000,214000,214000,213500,461
20231027,094700,28739937000,214000,213000,214000,213000,596
20231027,094600,28612584000,213000,213000,213000,212500,404
20231027,094500,28526557000,212500,212500,213000,212500,882
20231027,094400,28339104500,212500,212500,212500,212000,361
20231027,094300,28262393500,212000,212500,212500,212000,1625
20231027,094200,27917402000,212500,211500,213000,211500,913
20231027,094100,27723668500,211500,212500,212500,211000,1385
20231027,094000,27430741500,212000,213000,213000,212000,305
20231027,093900,27365963000,212500,212500,213000,212000,798
20231027,093800,27196537000,212500,213000,213500,211500,979
20231027,093700,26988720000,213000,213000,213500,213000,249
20231027,093600,26935629500,213500,213500,213500,213000,308
20231027,093500,26869889000,213500,213500,213500,213000,263
20231027,093400,26813813500,213000,214000,214000,213000,1135
20231027,093300,26571760000,213500,214500,214500,213500,392
20231027,093200,26487837000,214000,214000,214500,213500,647
20231027,093100,26349359500,214000,213000,214000,212500,617
20231027,093000,26217758000,213000,212000,213000,211000,2167
20231027,092900,25759148500,211500,212000,213000,211500,1860
20231027,092800,25364195500,212000,213500,213500,212000,2861
20231027,092700,24755576500,213500,214000,214000,211500,9786
20231027,092600,22676796500,214000,214000,214500,213000,2930
20231027,092500,22051094500,214000,214500,215000,213500,1317
20231027,092400,21768932000,215000,216000,216500,214500,2955
20231027,092300,21132491500,216000,216000,216500,216000,617
20231027,092200,20999178500,216500,216500,216500,216000,262
20231027,092100,20942491000,216000,216000,216500,216000,692
20231027,092000,20792762500,216000,215500,216500,215000,2176
20231027,091900,20323258000,215500,217000,217500,215500,3148
20231027,091800,19642425000,217000,216500,218500,216500,4218
20231027,091700,18724631500,216500,216500,217500,216500,3116
20231027,091600,18048877500,216500,217500,217500,215500,2852
20231027,091500,17430574500,217000,216000,217000,215500,5832
20231027,091400,16168302500,216000,214000,216000,213500,6737
20231027,091300,14719903500,214500,214000,214500,213500,2660
20231027,091200,14150739500,214500,214000,215000,213500,8499
20231027,091100,12328503000,214000,213000,214000,212500,2949
20231027,091000,11699587000,213000,213000,213500,212500,2131
20231027,090900,11245687500,212500,211500,213000,211000,1908
20231027,090800,10841071500,211500,212500,213000,211500,2394
20231027,090700,10333352000,212500,212500,213000,212500,904
20231027,090600,10141218000,212500,213500,214000,212000,2888
20231027,090500,9526912000,213500,213500,214500,213000,3971
20231027,090400,8676257000,214000,211500,214500,211000,8673
20231027,090300,6827927000,211500,211500,212000,210500,2857
20231027,090200,6223704000,212000,213500,214000,210500,4768
20231027,090100,5208952500,213500,212500,214000,212000,9295
20231027,090000,3227864500,212000,210000,213000,209000,14658