stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184300,504429197000,423000,423000,423000,423000,30259
20231027,184200,504429197000,423000,423000,423000,423000,0
20231027,184100,504429197000,423000,423000,423000,423000,0
20231027,184000,504429197000,423000,423000,423000,423000,0
20231027,183900,504429197000,423000,423000,423000,423000,0
20231027,183800,504429197000,423000,423000,423000,423000,0
20231027,183700,504429197000,423000,423000,423000,423000,0
20231027,183600,504429197000,423000,423000,423000,423000,0
20231027,183500,504429197000,423000,423000,423000,423000,0
20231027,183400,504429197000,423000,423000,423000,423000,0
20231027,183300,504429197000,423000,423000,423000,423000,0
20231027,183200,504429197000,423000,423000,423000,423000,0
20231027,183100,504429197000,423000,423000,423000,423000,0
20231027,183000,504429197000,423000,423000,423000,423000,0
20231027,182900,504429197000,423000,423000,423000,423000,0
20231027,182800,504429197000,423000,423000,423000,423000,0
20231027,182700,504429197000,423000,423000,423000,423000,0
20231027,182600,504429197000,423000,423000,423000,423000,0
20231027,182500,504429197000,423000,423000,423000,423000,0
20231027,182400,504429197000,423000,423000,423000,423000,0
20231027,182300,504429197000,423000,423000,423000,423000,0
20231027,182200,504429197000,423000,423000,423000,423000,0
20231027,182100,504429197000,423000,423000,423000,423000,0
20231027,182000,504429197000,423000,423000,423000,423000,0
20231027,181900,504429197000,423000,423000,423000,423000,0
20231027,181800,504429197000,423000,423000,423000,423000,0
20231027,181700,504429197000,423000,423000,423000,423000,0
20231027,181600,504429197000,423000,423000,423000,423000,0
20231027,181500,504429197000,423000,423000,423000,423000,0
20231027,181400,504429197000,423000,423000,423000,423000,0
20231027,181300,504429197000,423000,423000,423000,423000,30259
20231027,181200,504429197000,423000,423000,423000,423000,0
20231027,181100,504429197000,423000,423000,423000,423000,0
20231027,181000,504429197000,423000,423000,423000,423000,0
20231027,180900,504429197000,423000,423000,423000,423000,0
20231027,180800,504429197000,423000,423000,423000,423000,0
20231027,180700,504429197000,423000,423000,423000,423000,0
20231027,180600,504429197000,423000,423000,423000,423000,0
20231027,180500,504429197000,423000,423000,423000,423000,0
20231027,180400,504429197000,423000,423000,423000,423000,0
20231027,180300,504429197000,423000,423000,423000,423000,0
20231027,180200,504429197000,423000,423000,423000,423000,0
20231027,180100,504429197000,423000,423000,423000,423000,0
20231027,180000,504429197000,423000,423000,423000,423000,0
20231027,175900,504429197000,423000,423000,423000,423000,0
20231027,175800,504429197000,423000,423000,423000,423000,0
20231027,175700,504429197000,423000,423000,423000,423000,0
20231027,175600,504429197000,423000,423000,423000,423000,0
20231027,175500,504429197000,423000,423000,423000,423000,0
20231027,175400,504429197000,423000,423000,423000,423000,0
20231027,175300,504429197000,423000,423000,423000,423000,0
20231027,175200,504429197000,423000,423000,423000,423000,0
20231027,175100,504429197000,423000,423000,423000,423000,0
20231027,175000,504429197000,423000,423000,423000,423000,0
20231027,174900,504429197000,423000,423000,423000,423000,0
20231027,174800,504429197000,423000,423000,423000,423000,0
20231027,174700,504429197000,423000,423000,423000,423000,0
20231027,174600,504429197000,423000,423000,423000,423000,0
20231027,174500,504429197000,423000,423000,423000,423000,0
20231027,174400,504429197000,423000,423000,423000,423000,0
20231027,174300,504429197000,423000,423000,423000,423000,30259
20231027,174200,504429197000,423000,423000,423000,423000,0
20231027,174100,504429197000,423000,423000,423000,423000,0
20231027,174000,504429197000,423000,423000,423000,423000,0
20231027,173900,504429197000,423000,423000,423000,423000,0
20231027,173800,504429197000,423000,423000,423000,423000,0
20231027,173700,504429197000,423000,423000,423000,423000,0
20231027,173600,504429197000,423000,423000,423000,423000,0
20231027,173500,504429197000,423000,423000,423000,423000,0
20231027,173400,504429197000,423000,423000,423000,423000,0
20231027,173300,504429197000,423000,423000,423000,423000,0
20231027,173200,504429197000,423000,423000,423000,423000,0
20231027,173100,504429197000,423000,423000,423000,423000,0
20231027,173000,504429197000,423000,423000,423000,423000,0
20231027,172900,504429197000,423000,423000,423000,423000,0
20231027,172800,504429197000,423000,423000,423000,423000,0
20231027,172700,504429197000,423000,423000,423000,423000,0
20231027,172600,504429197000,423000,423000,423000,423000,0
20231027,172500,504429197000,423000,423000,423000,423000,0
20231027,172400,504429197000,423000,423000,423000,423000,0
20231027,172300,504429197000,423000,423000,423000,423000,0
20231027,172200,504429197000,423000,423000,423000,423000,0
20231027,172100,504429197000,423000,423000,423000,423000,0
20231027,172000,504429197000,423000,423000,423000,423000,0
20231027,171900,504429197000,423000,423000,423000,423000,0
20231027,171800,504429197000,423000,423000,423000,423000,0
20231027,171700,504429197000,423000,423000,423000,423000,0
20231027,171600,504429197000,423000,423000,423000,423000,0
20231027,171500,504429197000,423000,423000,423000,423000,0
20231027,171400,504429197000,423000,423000,423000,423000,0
20231027,171300,504429197000,423000,423000,423000,423000,30259
20231027,171200,504429197000,423000,423000,423000,423000,0
20231027,171100,504429197000,423000,423000,423000,423000,0
20231027,171000,504429197000,423000,423000,423000,423000,0
20231027,170900,504429197000,423000,423000,423000,423000,0
20231027,170800,504429197000,423000,423000,423000,423000,0
20231027,170700,504429197000,423000,423000,423000,423000,0
20231027,170600,504429197000,423000,423000,423000,423000,0
20231027,170500,504429197000,423000,423000,423000,423000,0
20231027,170400,504429197000,423000,423000,423000,423000,0
20231027,170300,504429197000,423000,423000,423000,423000,0
20231027,170200,504429197000,423000,423000,423000,423000,0
20231027,170100,504429197000,423000,423000,423000,423000,0
20231027,170000,504429197000,423000,423000,423000,423000,0
20231027,165900,504429197000,423000,423000,423000,423000,0
20231027,165800,504429197000,423000,423000,423000,423000,0
20231027,165700,504429197000,423000,423000,423000,423000,0
20231027,165600,504429197000,423000,423000,423000,423000,0
20231027,165500,504429197000,423000,423000,423000,423000,0
20231027,165400,504429197000,423000,423000,423000,423000,0
20231027,165300,504429197000,423000,423000,423000,423000,0
20231027,165200,504429197000,423000,423000,423000,423000,0
20231027,165100,504429197000,423000,423000,423000,423000,0
20231027,165000,504429197000,423000,423000,423000,423000,0
20231027,164900,504429197000,423000,423000,423000,423000,0
20231027,164800,504429197000,423000,423000,423000,423000,0
20231027,164700,504429197000,423000,423000,423000,423000,0
20231027,164600,504429197000,423000,423000,423000,423000,0
20231027,164500,504429197000,423000,423000,423000,423000,0
20231027,164400,504429197000,423000,423000,423000,423000,0
20231027,164300,504429197000,423000,423000,423000,423000,30259
20231027,164200,504429197000,423000,423000,423000,423000,0
20231027,164100,504429197000,423000,423000,423000,423000,0
20231027,164000,504429197000,423000,423000,423000,423000,0
20231027,163900,504429197000,423000,423000,423000,423000,0
20231027,163800,504429197000,423000,423000,423000,423000,0
20231027,163700,504429197000,423000,423000,423000,423000,0
20231027,163600,504429197000,423000,423000,423000,423000,0
20231027,163500,504429197000,423000,423000,423000,423000,0
20231027,163400,504429197000,423000,423000,423000,423000,0
20231027,163300,504429197000,423000,423000,423000,423000,0
20231027,163200,504429197000,423000,423000,423000,423000,0
20231027,163100,504429197000,423000,423000,423000,423000,0
20231027,163000,504429197000,423000,423000,423000,423000,0
20231027,162900,504429197000,423000,423000,423000,423000,0
20231027,162800,504429197000,423000,423000,423000,423000,0
20231027,162700,504429197000,423000,423000,423000,423000,0
20231027,162600,504429197000,423000,423000,423000,423000,0
20231027,162500,504429197000,423000,423000,423000,423000,0
20231027,162400,504429197000,423000,423000,423000,423000,0
20231027,162300,504429197000,423000,423000,423000,423000,0
20231027,162200,504429197000,423000,423000,423000,423000,0
20231027,162100,504429197000,423000,423000,423000,423000,0
20231027,162000,504429197000,423000,423000,423000,423000,0
20231027,161900,504429197000,423000,423000,423000,423000,0
20231027,161800,504429197000,423000,423000,423000,423000,0
20231027,161700,504429197000,423000,423000,423000,423000,0
20231027,161600,504429197000,423000,423000,423000,423000,0
20231027,161500,504429197000,423000,423000,423000,423000,0
20231027,161400,504429197000,423000,423000,423000,423000,0
20231027,161300,504429197000,423000,423000,423000,423000,30259
20231027,161200,504429197000,423000,423000,423000,423000,0
20231027,161100,504429197000,423000,423000,423000,423000,0
20231027,161000,504429197000,423000,423000,423000,423000,0
20231027,160900,504429197000,423000,423000,423000,423000,0
20231027,160800,504429197000,423000,423000,423000,423000,0
20231027,160700,504429197000,423000,423000,423000,423000,0
20231027,160600,504429197000,423000,423000,423000,423000,0
20231027,160500,504429197000,423000,423000,423000,423000,0
20231027,160400,504429197000,423000,423000,423000,423000,0
20231027,160300,504429197000,423000,423000,423000,423000,0
20231027,160200,504429197000,423000,423000,423000,423000,0
20231027,160100,504429197000,423000,423000,423000,423000,0
20231027,160000,504429197000,423000,423000,423000,423000,0
20231027,155900,504429197000,423000,423000,423000,423000,0
20231027,155800,504429197000,423000,423000,423000,423000,0
20231027,155700,504429197000,423000,423000,423000,423000,0
20231027,155600,504429197000,423000,423000,423000,423000,0
20231027,155500,504429197000,423000,423000,423000,423000,0
20231027,155400,504429197000,423000,423000,423000,423000,0
20231027,155300,504429197000,423000,423000,423000,423000,0
20231027,155200,504429197000,423000,423000,423000,423000,0
20231027,155100,504429197000,423000,423000,423000,423000,0
20231027,155000,504429197000,423000,423000,423000,423000,0
20231027,154900,504429197000,423000,423000,423000,423000,0
20231027,154800,504429197000,423000,423000,423000,423000,0
20231027,154700,504429197000,423000,423000,423000,423000,0
20231027,154600,504429197000,423000,423000,423000,423000,0
20231027,154500,504429197000,423000,423000,423000,423000,0
20231027,154400,504429197000,423000,423000,423000,423000,0
20231027,154300,504429197000,423000,423000,423000,423000,30259
20231027,154200,504429197000,423000,423000,423000,423000,0
20231027,154100,504429197000,423000,423000,423000,423000,0
20231027,154000,504429197000,423000,423000,423000,423000,0
20231027,153900,504429197000,423000,423000,423000,423000,0
20231027,153800,504429197000,423000,423000,423000,423000,0
20231027,153700,504429197000,423000,423000,423000,423000,0
20231027,153600,504429197000,423000,423000,423000,423000,0
20231027,153500,504429197000,423000,423000,423000,423000,0
20231027,153400,504429197000,423000,423000,423000,423000,0
20231027,153300,504429197000,423000,423000,423000,423000,0
20231027,153200,504429197000,423000,423000,423000,423000,0
20231027,153100,504429197000,423000,423000,423000,423000,0
20231027,153000,504429197000,423000,423000,423000,423000,30259
20231027,152900,491629640000,422500,422500,422500,422500,0
20231027,152800,491629640000,422500,422500,422500,422500,0
20231027,152700,491629640000,422500,422500,422500,422500,0
20231027,152600,491629640000,422500,422500,422500,422500,0
20231027,152500,491629640000,422500,422500,422500,422500,0
20231027,152400,491629640000,422500,422500,422500,422500,0
20231027,152300,491629640000,422500,422500,422500,422500,0
20231027,152200,491629640000,422500,422500,422500,422500,0
20231027,152100,491629640000,422500,422500,422500,422500,0
20231027,152000,491629640000,422500,422500,422500,422500,0
20231027,151900,491629640000,422500,422000,423000,422000,4556
20231027,151800,489704827500,422000,422500,422500,422000,1445
20231027,151700,489094816000,422500,422500,422500,422000,2326
20231027,151600,488113084500,422500,423000,423000,422000,3476
20231027,151500,486644578500,422500,423000,423000,422500,1730
20231027,151400,485913595500,422500,423000,423000,422500,2007
20231027,151300,485064957500,423000,423000,423000,422500,598
20231027,151200,484812227000,422500,423000,423000,422500,605
20231027,151100,484556561500,423000,423000,423000,422500,1049
20231027,151000,484113039000,423000,423000,423000,422500,1967
20231027,150900,483281136000,423000,423500,423500,422500,3042
20231027,150800,481994349500,423500,423500,423500,423000,263
20231027,150700,481883026000,423500,423000,423500,422500,2307
20231027,150600,480907352500,423000,423500,423500,422500,2795
20231027,150500,479725078000,423500,423500,423500,423000,1425
20231027,150400,479122189000,423500,423000,423500,422500,3924
20231027,150300,477462685500,423000,422500,423000,422500,658
20231027,150200,477184536000,422500,423000,423000,422500,1012
20231027,150100,476756871000,423000,423000,423000,422500,598
20231027,150000,476503996500,423000,423000,423000,422500,1613
20231027,145900,475821728500,423000,422500,423000,422500,777
20231027,145800,475493110000,422500,422500,423000,422500,452
20231027,145700,475302082500,423000,422500,423000,422500,412
20231027,145600,475127922500,423000,423500,424000,422500,2159
20231027,145500,474213823500,424000,423000,424000,423000,4679
20231027,145400,472233293500,422500,422500,423000,422500,416
20231027,145300,472057488500,423000,422500,423000,422000,2590
20231027,145200,470963324000,422000,422500,422500,422000,446
20231027,145100,470775035500,422000,422500,422500,422000,597
20231027,145000,470522910000,422000,421500,422500,421500,3896
20231027,144900,468878651500,422000,422000,422000,421500,1076
20231027,144800,468424920500,422000,422000,422500,422000,3740
20231027,144700,466846590500,422000,422000,422500,422000,575
20231027,144600,466603900000,422000,422000,422500,422000,1043
20231027,144500,466163719500,422000,422000,422500,422000,717
20231027,144400,465861026000,422000,422500,422500,422000,467
20231027,144300,465663891500,422000,422500,423000,422000,1411
20231027,144200,465067814500,423000,422500,423000,422500,380
20231027,144100,464907193000,422500,423000,423000,422500,245
20231027,144000,464803616500,423000,422500,423000,422500,292
20231027,143900,464680214000,423000,423500,423500,422500,1128
20231027,143800,464202983500,423000,423500,423500,423000,359
20231027,143700,464051061000,423000,422500,423500,422000,2484
20231027,143600,463000912000,422500,422500,422500,422000,489
20231027,143500,462794385500,422000,422500,422500,422000,272
20231027,143400,462679545500,422000,422500,422500,422000,236
20231027,143300,462579855000,422000,423000,423000,422000,1904
20231027,143200,461775672000,423000,423500,423500,422500,991
20231027,143100,461356479000,423500,423000,423500,422500,1822
20231027,143000,460585792000,422500,423000,423000,422500,390
20231027,142900,460420860000,422500,423000,423000,422500,685
20231027,142800,460131299000,423000,422000,423000,422000,2486
20231027,142700,459080844000,422500,422500,422500,422000,383
20231027,142600,458919183500,422000,422500,422500,422000,1266
20231027,142500,458384522500,422500,422500,423000,422500,1840
20231027,142400,457607078000,423000,422500,423000,422500,220
20231027,142300,457514097000,423000,423500,423500,422500,2179
20231027,142200,456592262500,423500,423500,423500,423000,526
20231027,142100,456369536500,423500,424000,424000,423500,692
20231027,142000,456076436000,424000,423500,424000,423500,556
20231027,141900,455840928000,424000,424000,424000,423500,647
20231027,141800,455566806000,424000,423000,424000,422500,737
20231027,141700,455254950000,422500,424000,424000,422500,732
20231027,141600,454945056000,423500,422500,423500,422500,767
20231027,141500,454620488500,423000,423500,424000,422500,3440
20231027,141400,453164796500,424000,422000,424500,422000,9234
20231027,141300,449256972500,422000,422500,423000,422000,1425
20231027,141200,448654911000,422500,422000,422500,422000,136
20231027,141100,448597466500,422500,423000,423000,422000,617
20231027,141000,448336776500,423000,422500,423000,422000,2000
20231027,140900,447491565000,422500,422500,423000,422000,346
20231027,140800,447345394500,422500,423000,423500,422500,1719
20231027,140700,446618584500,423000,423000,423500,423000,867
20231027,140600,446251781000,423500,423000,423500,423000,433
20231027,140500,446068558000,423500,424500,424500,423000,1303
20231027,140400,445516314500,424500,424500,424500,424000,216
20231027,140300,445424655000,424500,425000,425500,424000,996
20231027,140200,445001633000,425500,425000,425500,424500,944
20231027,140100,444600407500,425000,425000,425000,424000,1887
20231027,140000,443798828000,425000,426000,426000,424500,989
20231027,135900,443378308500,425500,425000,426000,425000,1341
20231027,135800,442807624500,425000,423500,425500,423500,2681
20231027,135700,441668940500,424000,423000,424000,423000,891
20231027,135600,441291599500,423000,423000,423500,423000,167
20231027,135500,441220924500,423500,423500,424000,423000,778
20231027,135400,440891559500,424000,423000,424000,423000,586
20231027,135300,440643376000,423000,423000,423500,422000,2841
20231027,135200,439442793500,423000,423500,423500,422500,1659
20231027,135100,438741007000,423500,423500,424000,423500,1444
20231027,135000,438129417000,424000,424000,424000,423500,577
20231027,134900,437885013500,423500,423000,424500,423000,3151
20231027,134800,436549701500,423000,423500,423500,423000,747
20231027,134700,436233684500,423000,424000,424000,423000,1118
20231027,134600,435760215500,423500,424500,425000,423500,1229
20231027,134500,435238845500,425000,426000,426000,424500,1631
20231027,134400,434545536000,425500,426000,426000,425500,667
20231027,134300,434261610500,425500,425500,426000,425000,308
20231027,134200,434130535000,426000,426000,426000,425000,1253
20231027,134100,433597320500,426000,426000,426000,425500,341
20231027,134000,433452159500,426000,425500,426000,425000,1649
20231027,133900,432750411500,426000,426000,426000,425500,1181
20231027,133800,432247753000,425500,425000,426000,424500,2429
20231027,133700,431214568000,425000,424000,426000,423500,4222
20231027,133600,429420393000,424000,423500,424000,423500,1222
20231027,133500,428902816000,423500,423500,423500,423000,376
20231027,133400,428743657000,423500,423500,424000,423000,1450
20231027,133300,428129701000,423500,423000,424000,422500,1688
20231027,133200,427415352500,422500,423000,423000,422500,269
20231027,133100,427301653000,423000,421000,423000,421000,2542
20231027,133000,426229171500,421500,420500,421500,420500,2257
20231027,132900,425279263000,420500,421500,421500,420500,1474
20231027,132800,424658707000,421500,421500,421500,421000,362
20231027,132700,424506263500,421000,421500,421500,421000,527
20231027,132600,424284300000,421500,423000,423000,421500,2739
20231027,132500,423128514500,422500,422500,423000,422000,889
20231027,132400,422752924500,422500,422000,423000,422000,1558
20231027,132300,422094553500,422500,422000,422500,422000,423
20231027,132200,421915926000,422500,422000,422500,421500,421
20231027,132100,421738353500,422000,422000,423000,421500,2803
20231027,132000,420554807000,421500,421500,423000,421500,2913
20231027,131900,419324762000,421500,421000,422000,420500,4324
20231027,131800,417503268000,421500,421000,421500,420500,2862
20231027,131700,416298396000,421000,421000,421500,421000,1159
20231027,131600,415810378000,421000,420500,421500,420500,5409
20231027,131500,413534172500,421000,421500,422000,420500,6856
20231027,131400,410645967500,421500,421500,422000,421500,2239
20231027,131300,409702209500,421500,422000,422500,421500,3681
20231027,131200,408149140500,422500,423000,423500,422000,2448
20231027,131100,407114394000,423000,423000,423500,423000,465
20231027,131000,406917655000,423500,424500,424500,423000,1634
20231027,130900,406225196000,424500,424500,424500,424000,1061
20231027,130800,405775300000,424000,424500,424500,424000,214
20231027,130700,405684529500,424500,424000,424500,424000,367
20231027,130600,405528843500,424500,424000,424500,424000,718
20231027,130500,405224088000,424000,424000,424500,424000,322
20231027,130400,405087533000,424000,424500,424500,424000,855
20231027,130300,404724935500,424000,424500,424500,424000,634
20231027,130200,404456074000,424500,424000,424500,424000,189
20231027,130100,404375895000,424500,424500,424500,424000,896
20231027,130000,403995583500,424500,424000,425000,423500,9076
20231027,125900,400146239000,423500,423000,424000,422500,1569
20231027,125800,399482333000,423000,423500,423500,423000,554
20231027,125700,399247900000,423000,423000,424000,422500,4328
20231027,125600,397416284500,423000,423500,423500,422500,2523
20231027,125500,396349055500,423500,424000,424500,423000,1341
20231027,125400,395780614500,424500,423000,424500,423000,3051
20231027,125300,394488537500,423000,423000,423500,422500,3150
20231027,125200,393156019000,422500,423500,423500,422500,1791
20231027,125100,392398870000,423000,423000,423500,423000,3105
20231027,125000,391085435000,423000,423500,424000,423000,4205
20231027,124900,389305589500,424000,424000,424500,423500,710
20231027,124800,389004744500,424000,424500,424500,424000,1131
20231027,124700,388525073500,424500,424500,425000,424000,1472
20231027,124600,387900267000,424500,424000,424500,423500,2568
20231027,124500,386811030500,424000,424000,424500,424000,1687
20231027,124400,386095677000,424000,424000,424500,424000,1046
20231027,124300,385652156000,424000,424500,424500,424000,3387
20231027,124200,384215417500,424500,424500,425000,424000,2887
20231027,124100,382989958000,425000,425500,425500,424500,10981
20231027,124000,378323865500,425500,425000,425500,425000,384
20231027,123900,378160530500,425500,425500,425500,425000,541
20231027,123800,377930430000,425000,425500,426000,425000,1537
20231027,123700,377276447500,425000,425500,425500,425000,1574
20231027,123600,376606974500,425000,425500,426000,425000,3691
20231027,123500,375037196500,425500,425500,426000,425500,738
20231027,123400,374723134500,425500,426000,426000,425500,339
20231027,123300,374578797500,426000,426000,426500,425500,576
20231027,123200,374333448000,426000,426000,426500,426000,1145
20231027,123100,373845669000,426500,427000,427000,426000,1353
20231027,123000,373268417500,427500,427500,428000,427000,1247
20231027,122900,372735261500,428000,428000,428000,427500,248
20231027,122800,372629201000,427500,427500,428500,427500,958
20231027,122700,372219589000,428000,428500,428500,427500,1388
20231027,122600,371625510000,428500,427000,428500,426500,2271
20231027,122500,370654755500,427000,426500,427000,426500,350
20231027,122400,370505350000,426500,426000,427000,426000,1164
20231027,122300,370009220500,426000,426000,426000,425500,280
20231027,122200,369890027000,426000,426000,426500,425500,1448
20231027,122100,369273097500,426500,426000,426500,425500,1856
20231027,122000,368482297000,426000,425500,426000,425500,431
20231027,121900,368298865000,426000,426000,426500,425500,895
20231027,121800,367917660500,426000,426000,426500,426000,1258
20231027,121700,367381497000,426000,426000,426500,426000,1740
20231027,121600,366640241000,426000,427000,427500,426000,4403
20231027,121500,364761515500,427500,428000,428000,427000,3235
20231027,121400,363378269500,428000,428000,428000,427500,2294
20231027,121300,362396706000,428000,428000,428000,427500,1407
20231027,121200,361794551000,428000,428500,428500,427500,1271
20231027,121100,361250615000,428500,427500,428500,427500,2043
20231027,121000,360376193000,428000,428500,428500,427500,1953
20231027,120900,359540204000,428500,428500,429000,428000,817
20231027,120800,359190143500,428500,428000,429000,428000,4102
20231027,120700,357432426000,428000,428500,428500,428000,1505
20231027,120600,356788204500,428500,428000,428500,428000,516
20231027,120500,356567199500,428000,428000,428500,428000,507
20231027,120400,356350017000,428000,429000,429500,428000,1089
20231027,120300,355883267500,429000,429500,429500,429000,196
20231027,120200,355799106000,429500,429500,429500,428500,1760
20231027,120100,355043630000,429500,428000,429500,428000,1678
20231027,120000,354324462000,428500,428000,428500,428000,467
20231027,115900,354124535000,428000,428500,428500,428000,1209
20231027,115800,353606914000,428000,429000,429500,428000,1944
20231027,115700,352773464000,429000,430000,430000,429000,1897
20231027,115600,351959094000,430000,430000,430500,429500,2402
20231027,115500,350926318500,430500,431000,431500,430500,799
20231027,115400,350582188000,431000,430000,431500,430000,2125
20231027,115300,349666824000,430000,430000,430500,430000,445
20231027,115200,349475413000,430000,430000,430500,430000,678
20231027,115100,349183736000,430500,430500,431000,430000,828
20231027,115000,348827203500,431000,430500,431500,430000,2962
20231027,114900,347551219500,430500,430500,431000,430500,332
20231027,114800,347408218500,430500,430000,431500,430000,4079
20231027,114700,345650814500,430500,431000,431500,430000,3774
20231027,114600,344025047000,431000,430500,431500,430500,646
20231027,114500,343746716000,431000,431500,431500,430500,1685
20231027,114400,343020342500,432000,432500,433000,431500,3005
20231027,114300,341722117000,432500,433500,433500,432500,1996
20231027,114200,340857238000,433500,433500,434000,433000,1298
20231027,114100,340294619000,433500,435000,435000,433000,9695
20231027,114000,336088230500,434500,435000,435000,434500,2340
20231027,113900,335070425000,435000,434500,435000,434500,751
20231027,113800,334743853000,434500,434000,435000,433500,2277
20231027,113700,333754592500,434000,432000,434500,432000,9074
20231027,113600,329821179500,432500,433000,433000,432000,2199
20231027,113500,328869934000,432500,433000,434000,432500,3199
20231027,113400,327484397500,433000,434000,435000,432500,4899
20231027,113300,325358129500,434000,433500,435000,433500,5728
20231027,113200,322871221000,434000,434500,434500,433000,6194
20231027,113100,320183006500,434000,431500,434500,431500,8077
20231027,113000,316682868500,432000,432000,432500,431500,2991
20231027,112900,315390657000,432000,432500,432500,431500,3190
20231027,112800,314012096000,432500,432500,433000,432000,4790
20231027,112700,311940176000,433000,431500,433000,431000,5389
20231027,112600,309612385500,431500,431000,431500,430500,4918
20231027,112500,307492106000,431000,430000,431000,429500,7430
20231027,112400,304296203000,430000,429000,430000,429000,3246
20231027,112300,302901647500,429000,429500,429500,429000,932
20231027,112200,302501428500,429000,430000,430000,429000,2572
20231027,112100,301396774500,429500,429500,430000,429000,2502
20231027,112000,300322186500,429500,429000,429500,428500,919
20231027,111900,299927918000,429000,429000,429500,428500,1921
20231027,111800,299103900500,429000,428500,429000,428500,574
20231027,111700,298857687000,428500,428500,429500,428500,3047
20231027,111600,297550947000,428000,428000,428500,428000,554
20231027,111500,297313636500,428000,428500,428500,427500,2289
20231027,111400,296333540500,428500,427000,428500,426500,3064
20231027,111300,295024637500,427000,428000,428000,427000,1554
20231027,111200,294360381000,428000,427500,428000,427000,936
20231027,111100,293960378500,427500,427500,427500,427000,992
20231027,111000,293536320500,427500,427000,427500,426500,3964
20231027,110900,291843711500,427000,429000,429000,426500,6862
20231027,110800,288909485000,429000,430000,430000,428500,7783
20231027,110700,285568615500,430000,429000,430000,428500,5317
20231027,110600,283285450000,429000,428500,429000,428500,1017
20231027,110500,282849221000,429000,429000,429000,428500,1413
20231027,110400,282243381500,429000,428000,429000,427500,3358
20231027,110300,280805038000,427500,427000,428000,426500,5355
20231027,110200,278517039500,427000,426500,427000,426000,2089
20231027,110100,277626011500,426500,426500,427000,426000,1150
20231027,110000,277135521000,426500,427000,427000,426500,810
20231027,105900,276790037000,426500,426500,427000,426000,1209
20231027,105800,276274400000,426500,425500,426500,425000,3734
20231027,105700,274685259500,425500,426000,426500,425000,4138
20231027,105600,272923619000,426500,426500,427000,426000,1511
20231027,105500,272279198500,427000,427000,427000,426500,809
20231027,105400,271934111500,426500,426500,427000,426000,2903
20231027,105300,270695875000,427000,427000,427000,426500,395
20231027,105200,270527281500,427000,426500,427000,426000,772
20231027,105100,270197988000,426500,426500,427000,426000,1423
20231027,105000,269591018000,426500,427000,427000,426000,2597
20231027,104900,268483287500,426500,428000,428000,426500,3764
20231027,104800,266875529000,428000,428000,428500,428000,2269
20231027,104700,265903998500,428500,427500,428500,427500,2735
20231027,104600,264733109500,428000,428000,428000,427000,2296
20231027,104500,263751461500,428000,428000,428500,427500,1435
20231027,104400,263137335500,428500,427500,429000,427500,3025
20231027,104300,261842310500,427500,427000,427500,426500,2103
20231027,104200,260944381500,427000,428000,428500,426500,4146
20231027,104100,259171343000,428000,427000,428500,426500,2598
20231027,104000,258060542500,427000,428500,428500,426500,4466
20231027,103900,256151727500,428000,429000,429000,428000,2398
20231027,103800,255124493000,428500,428500,429000,428500,5239
20231027,103700,252878140500,428500,428000,428500,427500,7135
20231027,103600,249823215500,427500,427500,428000,427000,4122
20231027,103500,248061007000,427500,427000,427500,426000,9501
20231027,103400,244002378000,427000,426000,427500,425500,5984
20231027,103300,241447871500,426000,425500,426000,425500,4107
20231027,103200,239699072000,425000,425000,425500,425000,959
20231027,103100,239291249500,425000,425500,425500,424500,4924
20231027,103000,237198040500,425500,426000,426000,425000,1996
20231027,102900,236348638000,426000,425000,426000,424000,3276
20231027,102800,234956232500,425000,425000,425000,424000,3594
20231027,102700,233430269500,425000,426000,426000,425000,3956
20231027,102600,231746311500,426000,425500,426000,425000,2923
20231027,102500,230501457500,425500,424000,425500,424000,3695
20231027,102400,228931018000,424500,424000,425500,423500,3262
20231027,102300,227545938500,424000,424500,425000,423500,4766
20231027,102200,225524683000,424000,426500,427000,424000,6845
20231027,102100,222611896500,426500,425500,426500,425500,3588
20231027,102000,221083092000,425500,425500,426500,425000,7756
20231027,101900,217781084500,426000,424000,426000,424000,7539
20231027,101800,214576753000,423500,424000,424500,423500,5538
20231027,101700,212228746500,424000,423000,424000,422500,2949
20231027,101600,210980321000,423000,423000,423500,422500,6496
20231027,101500,208231218000,423000,421500,423000,421500,3387
20231027,101400,206800734500,422000,422500,422500,421500,1438
20231027,101300,206193798500,422000,421500,422000,421500,1323
20231027,101200,205635651500,421500,421500,422000,421000,3858
20231027,101100,204008778500,421500,421000,423000,421000,3324
20231027,101000,202605952000,421500,422500,422500,420500,4553
20231027,100900,200686114000,422500,422500,423500,422000,6825
20231027,100800,197800780000,422500,422000,423000,421500,4787
20231027,100700,195779558000,422000,421500,422000,421000,3104
20231027,100600,194470718000,421000,421000,421500,420500,1535
20231027,100500,193824215500,421000,420000,421000,420000,3208
20231027,100400,192474361500,420500,420500,421000,420000,2509
20231027,100300,191419257500,420000,419500,420500,419500,1067
20231027,100200,190971138500,420000,419000,420000,418500,2186
20231027,100100,190054462000,418500,418500,419500,418500,3167
20231027,100000,188727697500,418000,417000,419000,417000,2415
20231027,095900,187717447500,418000,417500,418000,416500,2951
20231027,095800,186486523500,417000,418000,418000,417000,1544
20231027,095700,185842070000,417500,419000,419000,417500,2734
20231027,095600,184699014500,419000,418500,419500,417500,3975
20231027,095500,183033837000,419000,418500,419000,417500,4429
20231027,095400,181180681500,418000,419500,420000,418000,4267
20231027,095300,179392538000,419500,421500,421500,419500,5194
20231027,095200,177208800500,421500,421500,422000,421000,3118
20231027,095100,175894289500,421500,421500,421500,421000,4831
20231027,095000,173858172500,421500,420500,421500,420000,4524
20231027,094900,171955032000,420500,419000,420500,419000,3254
20231027,094800,170589202000,419000,419500,420000,419000,2860
20231027,094700,169389950500,419500,420000,420500,419000,3075
20231027,094600,168099179500,420500,420000,420500,419500,3508
20231027,094500,166626151500,419000,418500,420500,418500,4795
20231027,094400,164615022000,418500,417000,419000,417000,3701
20231027,094300,163068336500,417500,417000,418000,416500,3409
20231027,094200,161646476000,417000,417500,417500,416500,2883
20231027,094100,160444289500,417000,417000,418000,415500,10594
20231027,094000,156029942000,416500,416500,417000,415500,14242
20231027,093900,150104584500,416000,417000,417000,416000,5456
20231027,093800,147832726500,417000,417500,418000,417000,5278
20231027,093700,145630027500,417500,418000,418500,417500,2823
20231027,093600,144450316000,418000,420000,420000,418000,2557
20231027,093500,143378891500,420000,420000,420000,419000,1115
20231027,093400,142911088000,419500,420000,420500,418500,4056
20231027,093300,141209610000,420000,420000,421000,419500,3541
20231027,093200,139722222500,420500,420500,421000,420000,3216
20231027,093100,138369828500,421000,418500,421000,418500,7473
20231027,093000,135231167000,418500,417000,419000,416500,14062
20231027,092900,129358345500,417500,418500,419000,417000,12242
20231027,092800,124239341000,418000,419500,420000,418000,6835
20231027,092700,121376031000,419500,420000,420500,419000,10110
20231027,092600,117131462000,420500,420500,421000,420000,4336
20231027,092500,115307622000,420500,421500,422000,420000,4954
20231027,092400,113222012500,421500,423000,423000,421500,7783
20231027,092300,109939728500,422500,423500,423500,422000,4282
20231027,092200,108129753500,423000,423000,423500,422500,4201
20231027,092100,106352530000,423500,422500,423500,422500,3011
20231027,092000,105079201500,422500,422500,423500,422000,3354
20231027,091900,103661605000,422000,423500,424000,422000,9298
20231027,091800,99729177000,423500,424500,424500,423000,6684
20231027,091700,96895345500,424500,424500,425000,424000,3829
20231027,091600,95269241500,424500,424500,425000,424000,6410
20231027,091500,92547138500,424500,423500,424500,423000,10919
20231027,091400,87920843500,423500,423000,423500,422500,5937
20231027,091300,85409963000,422500,420000,423000,419500,12992
20231027,091200,79940251000,420000,420000,421000,420000,3869
20231027,091100,78313978000,420000,421500,421500,420000,4836
20231027,091000,76279453000,421000,421000,422000,420500,5342
20231027,090900,74028840500,421000,422500,423000,420500,7009
20231027,090800,71076843500,422500,424000,425000,422500,9502
20231027,090700,67049188000,424000,424000,424500,423000,6520
20231027,090600,64285749000,424000,423000,424000,422000,10016
20231027,090500,60050286000,422500,423000,423000,421500,6235
20231027,090400,57417490500,423000,421000,424000,421000,16728
20231027,090300,50350338000,421000,421000,422000,419500,20713
20231027,090200,41640241000,421000,424000,424000,420000,22159
20231027,090100,32292982000,424000,426500,428500,423500,26402
20231027,090000,21040965000,426000,423000,427000,423000,48811