stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,191700,723492498330,21150,21150,21150,21150,498193
20241017,191600,723492498330,21150,21150,21150,21150,0
20241017,191500,723492498330,21150,21150,21150,21150,0
20241017,191400,723492498330,21150,21150,21150,21150,0
20241017,191300,723492498330,21150,21150,21150,21150,0
20241017,191200,723492498330,21150,21150,21150,21150,0
20241017,191100,723492498330,21150,21150,21150,21150,0
20241017,191000,723492498330,21150,21150,21150,21150,0
20241017,190900,723492498330,21150,21150,21150,21150,0
20241017,190800,723492498330,21150,21150,21150,21150,0
20241017,190700,723492498330,21150,21150,21150,21150,0
20241017,190600,723492498330,21150,21150,21150,21150,0
20241017,190500,723492498330,21150,21150,21150,21150,0
20241017,190400,723492498330,21150,21150,21150,21150,0
20241017,190300,723492498330,21150,21150,21150,21150,0
20241017,190200,723492498330,21150,21150,21150,21150,0
20241017,190100,723492498330,21150,21150,21150,21150,0
20241017,190000,723492498330,21150,21150,21150,21150,0
20241017,185900,723492498330,21150,21150,21150,21150,0
20241017,185800,723492498330,21150,21150,21150,21150,0
20241017,185700,723492498330,21150,21150,21150,21150,0
20241017,185600,723492498330,21150,21150,21150,21150,0
20241017,185500,723492498330,21150,21150,21150,21150,0
20241017,185400,723492498330,21150,21150,21150,21150,0
20241017,185300,723492498330,21150,21150,21150,21150,0
20241017,185200,723492498330,21150,21150,21150,21150,0
20241017,185100,723492498330,21150,21150,21150,21150,0
20241017,185000,723492498330,21150,21150,21150,21150,0
20241017,184900,723492498330,21150,21150,21150,21150,0
20241017,184800,723492498330,21150,21150,21150,21150,0
20241017,184700,723492498330,21150,21150,21150,21150,498193
20241017,184600,723492498330,21150,21150,21150,21150,0
20241017,184500,723492498330,21150,21150,21150,21150,0
20241017,184400,723492498330,21150,21150,21150,21150,0
20241017,184300,723492498330,21150,21150,21150,21150,0
20241017,184200,723492498330,21150,21150,21150,21150,0
20241017,184100,723492498330,21150,21150,21150,21150,0
20241017,184000,723492498330,21150,21150,21150,21150,0
20241017,183900,723492498330,21150,21150,21150,21150,0
20241017,183800,723492498330,21150,21150,21150,21150,0
20241017,183700,723492498330,21150,21150,21150,21150,0
20241017,183600,723492498330,21150,21150,21150,21150,0
20241017,183500,723492498330,21150,21150,21150,21150,0
20241017,183400,723492498330,21150,21150,21150,21150,0
20241017,183300,723492498330,21150,21150,21150,21150,0
20241017,183200,723492498330,21150,21150,21150,21150,0
20241017,183100,723492498330,21150,21150,21150,21150,0
20241017,183000,723492498330,21150,21150,21150,21150,0
20241017,182900,723492498330,21150,21150,21150,21150,0
20241017,182800,723492498330,21150,21150,21150,21150,0
20241017,182700,723492498330,21150,21150,21150,21150,0
20241017,182600,723492498330,21150,21150,21150,21150,0
20241017,182500,723492498330,21150,21150,21150,21150,0
20241017,182400,723492498330,21150,21150,21150,21150,0
20241017,182300,723492498330,21150,21150,21150,21150,0
20241017,182200,723492498330,21150,21150,21150,21150,0
20241017,182100,723492498330,21150,21150,21150,21150,0
20241017,182000,723492498330,21150,21150,21150,21150,0
20241017,181900,723492498330,21150,21150,21150,21150,0
20241017,181800,723492498330,21150,21150,21150,21150,0
20241017,181700,723492498330,21150,21150,21150,21150,498193
20241017,181600,723492498330,21150,21150,21150,21150,0
20241017,181500,723492498330,21150,21150,21150,21150,0
20241017,181400,723492498330,21150,21150,21150,21150,0
20241017,181300,723492498330,21150,21150,21150,21150,0
20241017,181200,723492498330,21150,21150,21150,21150,0
20241017,181100,723492498330,21150,21150,21150,21150,0
20241017,181000,723492498330,21150,21150,21150,21150,0
20241017,180900,723492498330,21150,21150,21150,21150,0
20241017,180800,723492498330,21150,21150,21150,21150,0
20241017,180700,723492498330,21150,21150,21150,21150,0
20241017,180600,723492498330,21150,21150,21150,21150,0
20241017,180500,723492498330,21150,21150,21150,21150,0
20241017,180400,723492498330,21150,21150,21150,21150,0
20241017,180300,723492498330,21150,21150,21150,21150,0
20241017,180200,723492498330,21150,21150,21150,21150,0
20241017,180100,723492498330,21150,21150,21150,21150,0
20241017,180000,723492498330,21150,21150,21150,21150,0
20241017,175900,723492498330,21150,21150,21150,21150,0
20241017,175800,723492498330,21150,21150,21150,21150,0
20241017,175700,723492498330,21150,21150,21150,21150,0
20241017,175600,723492498330,21150,21150,21150,21150,0
20241017,175500,723492498330,21150,21150,21150,21150,0
20241017,175400,723492498330,21150,21150,21150,21150,0
20241017,175300,723492498330,21150,21150,21150,21150,0
20241017,175200,723492498330,21150,21150,21150,21150,0
20241017,175100,723492498330,21150,21150,21150,21150,0
20241017,175000,723492498330,21150,21150,21150,21150,0
20241017,174900,723492498330,21150,21150,21150,21150,0
20241017,174800,723492498330,21150,21150,21150,21150,0
20241017,174700,723492498330,21150,21150,21150,21150,498193
20241017,174600,723492498330,21150,21150,21150,21150,0
20241017,174500,723492498330,21150,21150,21150,21150,0
20241017,174400,723492498330,21150,21150,21150,21150,0
20241017,174300,723492498330,21150,21150,21150,21150,0
20241017,174200,723492498330,21150,21150,21150,21150,0
20241017,174100,723492498330,21150,21150,21150,21150,0
20241017,174000,723492498330,21150,21150,21150,21150,0
20241017,173900,723492498330,21150,21150,21150,21150,0
20241017,173800,723492498330,21150,21150,21150,21150,0
20241017,173700,723492498330,21150,21150,21150,21150,0
20241017,173600,723492498330,21150,21150,21150,21150,0
20241017,173500,723492498330,21150,21150,21150,21150,0
20241017,173400,723492498330,21150,21150,21150,21150,0
20241017,173300,723492498330,21150,21150,21150,21150,0
20241017,173200,723492498330,21150,21150,21150,21150,0
20241017,173100,723492498330,21150,21150,21150,21150,0
20241017,173000,723492498330,21150,21150,21150,21150,0
20241017,172900,723492498330,21150,21150,21150,21150,0
20241017,172800,723492498330,21150,21150,21150,21150,0
20241017,172700,723492498330,21150,21150,21150,21150,0
20241017,172600,723492498330,21150,21150,21150,21150,0
20241017,172500,723492498330,21150,21150,21150,21150,0
20241017,172400,723492498330,21150,21150,21150,21150,0
20241017,172300,723492498330,21150,21150,21150,21150,0
20241017,172200,723492498330,21150,21150,21150,21150,0
20241017,172100,723492498330,21150,21150,21150,21150,0
20241017,172000,723492498330,21150,21150,21150,21150,0
20241017,171900,723492498330,21150,21150,21150,21150,0
20241017,171800,723492498330,21150,21150,21150,21150,0
20241017,171700,723492498330,21150,21150,21150,21150,498193
20241017,171600,723492498330,21150,21150,21150,21150,0
20241017,171500,723492498330,21150,21150,21150,21150,0
20241017,171400,723492498330,21150,21150,21150,21150,0
20241017,171300,723492498330,21150,21150,21150,21150,0
20241017,171200,723492498330,21150,21150,21150,21150,0
20241017,171100,723492498330,21150,21150,21150,21150,0
20241017,171000,723492498330,21150,21150,21150,21150,0
20241017,170900,723492498330,21150,21150,21150,21150,0
20241017,170800,723492498330,21150,21150,21150,21150,0
20241017,170700,723492498330,21150,21150,21150,21150,0
20241017,170600,723492498330,21150,21150,21150,21150,0
20241017,170500,723492498330,21150,21150,21150,21150,0
20241017,170400,723492498330,21150,21150,21150,21150,0
20241017,170300,723492498330,21150,21150,21150,21150,0
20241017,170200,723492498330,21150,21150,21150,21150,0
20241017,170100,723492498330,21150,21150,21150,21150,0
20241017,170000,723492498330,21150,21150,21150,21150,0
20241017,165900,723492498330,21150,21150,21150,21150,0
20241017,165800,723492498330,21150,21150,21150,21150,0
20241017,165700,723492498330,21150,21150,21150,21150,0
20241017,165600,723492498330,21150,21150,21150,21150,0
20241017,165500,723492498330,21150,21150,21150,21150,0
20241017,165400,723492498330,21150,21150,21150,21150,0
20241017,165300,723492498330,21150,21150,21150,21150,0
20241017,165200,723492498330,21150,21150,21150,21150,0
20241017,165100,723492498330,21150,21150,21150,21150,0
20241017,165000,723492498330,21150,21150,21150,21150,0
20241017,164900,723492498330,21150,21150,21150,21150,0
20241017,164800,723492498330,21150,21150,21150,21150,0
20241017,164700,723492498330,21150,21150,21150,21150,498193
20241017,164600,723492498330,21150,21150,21150,21150,0
20241017,164500,723492498330,21150,21150,21150,21150,0
20241017,164400,723492498330,21150,21150,21150,21150,0
20241017,164300,723492498330,21150,21150,21150,21150,0
20241017,164200,723492498330,21150,21150,21150,21150,0
20241017,164100,723492498330,21150,21150,21150,21150,0
20241017,164000,723492498330,21150,21150,21150,21150,0
20241017,163900,723492498330,21150,21150,21150,21150,0
20241017,163800,723492498330,21150,21150,21150,21150,0
20241017,163700,723492498330,21150,21150,21150,21150,0
20241017,163600,723492498330,21150,21150,21150,21150,0
20241017,163500,723492498330,21150,21150,21150,21150,0
20241017,163400,723492498330,21150,21150,21150,21150,0
20241017,163300,723492498330,21150,21150,21150,21150,0
20241017,163200,723492498330,21150,21150,21150,21150,0
20241017,163100,723492498330,21150,21150,21150,21150,0
20241017,163000,723492498330,21150,21150,21150,21150,0
20241017,162900,723492498330,21150,21150,21150,21150,0
20241017,162800,723492498330,21150,21150,21150,21150,0
20241017,162700,723492498330,21150,21150,21150,21150,0
20241017,162600,723492498330,21150,21150,21150,21150,0
20241017,162500,723492498330,21150,21150,21150,21150,0
20241017,162400,723492498330,21150,21150,21150,21150,0
20241017,162300,723492498330,21150,21150,21150,21150,0
20241017,162200,723492498330,21150,21150,21150,21150,0
20241017,162100,723492498330,21150,21150,21150,21150,0
20241017,162000,723492498330,21150,21150,21150,21150,0
20241017,161900,723492498330,21150,21150,21150,21150,0
20241017,161800,723492498330,21150,21150,21150,21150,0
20241017,161700,723492498330,21150,21150,21150,21150,498193
20241017,161600,723492498330,21150,21150,21150,21150,0
20241017,161500,723492498330,21150,21150,21150,21150,0
20241017,161400,723492498330,21150,21150,21150,21150,0
20241017,161300,723492498330,21150,21150,21150,21150,0
20241017,161200,723492498330,21150,21150,21150,21150,0
20241017,161100,723492498330,21150,21150,21150,21150,0
20241017,161000,723492498330,21150,21150,21150,21150,0
20241017,160900,723492498330,21150,21150,21150,21150,0
20241017,160800,723492498330,21150,21150,21150,21150,0
20241017,160700,723492498330,21150,21150,21150,21150,0
20241017,160600,723492498330,21150,21150,21150,21150,0
20241017,160500,723492498330,21150,21150,21150,21150,0
20241017,160400,723492498330,21150,21150,21150,21150,0
20241017,160300,723492498330,21150,21150,21150,21150,0
20241017,160200,723492498330,21150,21150,21150,21150,0
20241017,160100,723492498330,21150,21150,21150,21150,0
20241017,160000,723492498330,21150,21150,21150,21150,0
20241017,155900,723492498330,21150,21150,21150,21150,0
20241017,155800,723492498330,21150,21150,21150,21150,0
20241017,155700,723492498330,21150,21150,21150,21150,0
20241017,155600,723492498330,21150,21150,21150,21150,0
20241017,155500,723492498330,21150,21150,21150,21150,0
20241017,155400,723492498330,21150,21150,21150,21150,0
20241017,155300,723492498330,21150,21150,21150,21150,0
20241017,155200,723492498330,21150,21150,21150,21150,0
20241017,155100,723492498330,21150,21150,21150,21150,0
20241017,155000,723492498330,21150,21150,21150,21150,0
20241017,154900,723492498330,21150,21150,21150,21150,0
20241017,154800,723492498330,21150,21150,21150,21150,0
20241017,154700,723492498330,21150,21150,21150,21150,498193
20241017,154600,723492498330,21150,21150,21150,21150,0
20241017,154500,723492498330,21150,21150,21150,21150,0
20241017,154400,723492498330,21150,21150,21150,21150,0
20241017,154300,723492498330,21150,21150,21150,21150,0
20241017,154200,723492498330,21150,21150,21150,21150,0
20241017,154100,723492498330,21150,21150,21150,21150,0
20241017,154000,723492498330,21150,21150,21150,21150,0
20241017,153900,723492498330,21150,21150,21150,21150,0
20241017,153800,723492498330,21150,21150,21150,21150,0
20241017,153700,723492498330,21150,21150,21150,21150,0
20241017,153600,723492498330,21150,21150,21150,21150,0
20241017,153500,723492498330,21150,21150,21150,21150,0
20241017,153400,723492498330,21150,21150,21150,21150,0
20241017,153300,723492498330,21150,21150,21150,21150,0
20241017,153200,723492498330,21150,21150,21150,21150,0
20241017,153100,723492498330,21150,21150,21150,21150,0
20241017,153000,723492498330,21150,21150,21150,21150,498193
20241017,152900,712955716380,21100,21100,21100,21100,0
20241017,152800,712955716380,21100,21100,21100,21100,0
20241017,152700,712955716380,21100,21100,21100,21100,0
20241017,152600,712955716380,21100,21100,21100,21100,0
20241017,152500,712955716380,21100,21100,21100,21100,0
20241017,152400,712955716380,21100,21100,21100,21100,0
20241017,152300,712955716380,21100,21100,21100,21100,0
20241017,152200,712955716380,21100,21100,21100,21100,0
20241017,152100,712955716380,21100,21100,21100,21100,0
20241017,152000,712955716380,21100,21100,21100,21100,0
20241017,151900,712955716380,21100,21050,21100,21050,97572
20241017,151800,710900882980,21050,21100,21150,21050,35141
20241017,151700,710160222330,21050,21100,21150,21050,91705
20241017,151600,708225511130,21050,21150,21150,21050,95453
20241017,151500,706211167680,21150,21200,21200,21100,82573
20241017,151400,704464271930,21150,21250,21250,21150,24379
20241017,151300,703947583380,21200,21150,21250,21150,38068
20241017,151200,703140164130,21200,21200,21250,21150,47115
20241017,151100,702141060930,21150,21250,21250,21150,33820
20241017,151000,701423552080,21250,21250,21250,21200,65086
20241017,150900,700043239580,21250,21200,21250,21150,95141
20241017,150800,698026238980,21150,21200,21250,21150,54719
20241017,150700,696866651430,21250,21250,21250,21200,67681
20241017,150600,695431046830,21250,21200,21250,21200,31228
20241017,150500,694768136280,21250,21200,21250,21200,28026
20241017,150400,694173051630,21200,21250,21250,21200,23042
20241017,150300,693683639830,21250,21250,21250,21200,33452
20241017,150200,692973291830,21200,21200,21250,21200,47221
20241017,150100,691971101830,21200,21200,21250,21150,112601
20241017,150000,689583665230,21150,21150,21200,21150,47505
20241017,145900,688577155530,21200,21200,21200,21150,37562
20241017,145800,687781342630,21150,21200,21200,21150,25405
20241017,145700,687242951480,21150,21200,21200,21150,21208
20241017,145600,686793569380,21200,21200,21200,21150,25323
20241017,145500,686256958180,21150,21200,21200,21150,83083
20241017,145400,684496014430,21200,21150,21200,21150,25386
20241017,145300,683958345380,21150,21150,21200,21150,43548
20241017,145200,683036634430,21150,21150,21200,21150,26083
20241017,145100,682483950780,21150,21200,21200,21150,22111
20241017,145000,682015628480,21150,21150,21200,21150,18208
20241017,144900,681630010780,21150,21200,21200,21100,40478
20241017,144800,680773510730,21200,21150,21200,21100,28152
20241017,144700,680177640680,21100,21150,21200,21100,32516
20241017,144600,679489900030,21200,21200,21200,21150,37848
20241017,144500,678688457430,21200,21200,21200,21150,18155
20241017,144400,678304067280,21200,21200,21200,21150,18116
20241017,144300,677920331480,21150,21200,21200,21150,19555
20241017,144200,677506032680,21150,21200,21200,21150,16277
20241017,144100,677161251730,21200,21100,21200,21100,35671
20241017,144000,676406329080,21150,21150,21150,21100,30454
20241017,143900,675763035930,21100,21100,21150,21100,48830
20241017,143800,674732240530,21100,21200,21250,21100,109683
20241017,143700,672409842630,21250,21250,21250,21200,37050
20241017,143600,671623210330,21250,21250,21250,21200,38839
20241017,143500,670798511230,21250,21250,21250,21200,46593
20241017,143400,669808690930,21250,21200,21250,21150,124959
20241017,143300,667157599030,21200,21150,21200,21150,61772
20241017,143200,665848160580,21200,21200,21200,21150,26369
20241017,143100,665289372230,21200,21200,21200,21150,52515
20241017,143000,664176245480,21200,21100,21200,21050,177096
20241017,142900,660432930330,21100,21100,21100,21050,27725
20241017,142800,659848080980,21100,21050,21100,21000,110470
20241017,142700,657520621230,21000,21050,21050,21000,10939
20241017,142600,657290393530,21050,21000,21050,20950,81416
20241017,142500,655580324130,20950,21000,21000,20950,8496
20241017,142400,655402091580,21000,21000,21000,20950,11619
20241017,142300,655158425080,21000,21000,21000,20950,11027
20241017,142200,654926910980,20950,21000,21000,20950,11249
20241017,142100,654690812330,21000,21000,21000,20950,18503
20241017,142000,654302955730,21000,21000,21000,20950,15467
20241017,141900,653978570480,21000,21000,21000,20950,11362
20241017,141800,653740158730,21000,21000,21000,20950,6591
20241017,141700,653601847030,20950,20950,21000,20900,66617
20241017,141600,652206502880,20900,21000,21000,20900,54315
20241017,141500,651069828280,20950,21050,21050,20950,70708
20241017,141400,649585211880,21000,21000,21050,21000,11656
20241017,141300,649340154230,21000,21050,21050,21000,16297
20241017,141200,648997247330,21050,21050,21050,21000,13331
20241017,141100,648716964030,21000,21050,21050,21000,7458
20241017,141000,648560117830,21000,21050,21050,21000,10005
20241017,140900,648349650180,21050,21050,21050,21000,11639
20241017,140800,648104829980,21050,21050,21050,21000,6494
20241017,140700,647968237680,21050,21050,21050,21000,12221
20241017,140600,647711136230,21050,21000,21050,21000,9792
20241017,140500,647505220330,21000,21000,21050,21000,9462
20241017,140400,647306311680,21050,21050,21050,21000,8989
20241017,140300,647117353080,21000,21000,21050,21000,18372
20241017,140200,646731162830,21050,21050,21050,21000,29834
20241017,140100,646104354680,21000,21050,21050,21000,7166
20241017,140000,645953624330,21050,21050,21050,21000,25951
20241017,135900,645407441930,21000,21050,21050,21000,23849
20241017,135800,644905562030,21050,21050,21050,21000,14285
20241017,135700,644605020680,21000,21000,21050,20950,73730
20241017,135600,643056474130,21000,20950,21000,20950,14239
20241017,135500,642757742730,21000,20950,21000,20950,14402
20241017,135400,642455723430,21000,21000,21000,20950,15381
20241017,135300,642133272080,21000,20950,21000,20950,19105
20241017,135200,641732665030,21000,20950,21000,20950,10054
20241017,135100,641521847230,21000,21000,21000,20950,9845
20241017,135000,641315393080,20950,21050,21050,20950,33184
20241017,134900,640618837880,21000,21050,21050,21000,26269
20241017,134800,640066931680,21050,21050,21050,21000,8156
20241017,134700,639895461780,21000,21050,21050,21000,17132
20241017,134600,639535288480,21050,21050,21050,21000,12374
20241017,134500,639275110980,21050,21000,21050,21000,10445
20241017,134400,639055441480,21050,21050,21050,21000,18524
20241017,134300,638665731230,21050,21050,21050,21000,15045
20241017,134200,638349490330,21000,21050,21050,21000,19089
20241017,134100,637948065380,21050,21050,21050,21000,19311
20241017,134000,637541775080,21000,21050,21100,21000,48834
20241017,133900,636513661880,21050,21000,21100,21000,58098
20241017,133800,635289212580,21050,21050,21050,21000,32925
20241017,133700,634596236130,21050,21050,21050,21000,40927
20241017,133600,633734879380,21000,21000,21050,21000,21283
20241017,133500,633287299930,21000,21050,21050,21000,17022
20241017,133400,632929194380,21050,21050,21050,21000,36219
20241017,133300,632166920180,21000,21000,21050,20950,80335
20241017,133200,630478138980,21000,20950,21000,20950,20177
20241017,133100,630054954930,21000,21000,21000,20950,101463
20241017,133000,627924583980,21000,20850,21000,20850,139420
20241017,132900,625003903180,20900,20900,20900,20850,7240
20241017,132800,624852674330,20850,20900,20900,20850,9887
20241017,132700,624646316380,20900,20900,20900,20850,9138
20241017,132600,624455524880,20900,20900,20900,20850,14262
20241017,132500,624157857280,20850,20900,20900,20850,5863
20241017,132400,624035480280,20850,20850,20900,20850,17919
20241017,132300,623661613180,20850,20900,20900,20850,10800
20241017,132200,623436084880,20900,20900,20900,20850,8093
20241017,132100,623267132030,20850,20800,20900,20800,24317
20241017,132000,622759925480,20850,20850,20850,20800,37409
20241017,131900,621981258180,20800,20800,20850,20800,16837
20241017,131800,621630782430,20800,20800,20850,20800,11024
20241017,131700,621401257680,20800,20850,20900,20800,14556
20241017,131600,621098043030,20850,20900,20900,20800,27863
20241017,131500,620516891580,20900,20900,20950,20850,12378
20241017,131400,620258352980,20900,20900,20900,20850,29181
20241017,131300,619649145580,20900,20950,20950,20850,30521
20241017,131200,619011087530,20900,20950,20950,20900,11977
20241017,131100,618760321130,20950,20950,20950,20900,28352
20241017,131000,618166617780,20950,20900,20950,20850,56388
20241017,130900,616988167980,20900,20850,20900,20800,23010
20241017,130800,616508445880,20850,20750,20850,20750,45603
20241017,130700,615560063430,20750,20800,20800,20700,59231
20241017,130600,614330745080,20800,20750,20800,20700,43360
20241017,130500,613430855130,20700,20850,20850,20700,122247
20241017,130400,610895651280,20800,20800,20850,20750,118097
20241017,130300,608439556030,20800,20850,20900,20800,71596
20241017,130200,606946879930,20900,20900,20950,20850,38102
20241017,130100,606150485330,20900,20950,20950,20900,20247
20241017,130000,605726748630,20950,20950,21000,20900,12113
20241017,125900,605473013430,20950,20950,20950,20900,73270
20241017,125800,603939309880,20900,20950,20950,20900,10543
20241017,125700,603718769480,20950,20950,20950,20900,29200
20241017,125600,603108126180,20950,20950,20950,20900,7788
20241017,125500,602945145880,20950,20950,20950,20900,17156
20241017,125400,602586433430,20950,20950,20950,20900,12354
20241017,125300,602327946980,20900,20950,20950,20900,9426
20241017,125200,602130543430,20950,20950,20950,20900,13600
20241017,125100,601846087780,20900,20950,20950,20900,15441
20241017,125000,601522743780,20950,20900,20950,20900,16874
20241017,124900,601169830630,20950,20950,21000,20900,60113
20241017,124800,599910478380,20900,20950,20950,20900,14588
20241017,124700,599605294230,20950,20950,20950,20900,23360
20241017,124600,599116537380,20950,20900,20950,20900,11039
20241017,124500,598885512630,20900,20900,20950,20850,40217
20241017,124400,598045440930,20900,20900,20900,20850,21802
20241017,124300,597590180930,20850,20950,20950,20850,32705
20241017,124200,596906258830,20950,21000,21000,20900,44710
20241017,124100,595968785330,20950,20900,21000,20850,63437
20241017,124000,594640494580,20900,20850,20900,20850,41347
20241017,123900,593777810980,20850,20900,20950,20800,261527
20241017,123800,588319671480,20900,21050,21050,20900,195145
20241017,123700,584227606030,21000,21050,21050,21000,17332
20241017,123600,583863238980,21000,21000,21050,21000,16997
20241017,123500,583506078580,21000,21050,21050,21000,24755
20241017,123400,582985817930,21050,21050,21100,21000,33879
20241017,123300,582272948480,21000,21050,21100,21000,28935
20241017,123200,581664046330,21050,21100,21100,21050,17439
20241017,123100,581296781280,21050,21100,21150,21050,69083
20241017,123000,579840876480,21100,21200,21200,21100,97155
20241017,122900,577787815280,21200,21200,21200,21150,10145
20241017,122800,577573048180,21200,21200,21200,21150,12523
20241017,122700,577307959830,21150,21150,21200,21150,13836
20241017,122600,577015167830,21150,21200,21200,21150,5833
20241017,122500,576891579580,21150,21200,21200,21150,12461
20241017,122400,576627716480,21200,21150,21200,21150,8027
20241017,122300,576457682230,21200,21150,21200,21150,10180
20241017,122200,576242008080,21200,21200,21200,21150,10988
20241017,122100,576009322180,21200,21200,21200,21150,11944
20241017,122000,575756490480,21200,21200,21200,21150,11205
20241017,121900,575519268780,21200,21200,21200,21150,8512
20241017,121800,575338981530,21200,21150,21200,21150,20960
20241017,121700,574894852580,21200,21150,21200,21150,11715
20241017,121600,574646872280,21150,21150,21200,21150,9528
20241017,121500,574445257430,21150,21150,21200,21150,15119
20241017,121400,574125296980,21200,21200,21200,21150,22189
20241017,121300,573655523330,21200,21150,21200,21150,10270
20241017,121200,573438117730,21150,21200,21200,21150,10159
20241017,121100,573223148880,21200,21150,21200,21150,18905
20241017,121000,572823030380,21150,21200,21200,21150,15412
20241017,120900,572496572180,21200,21200,21200,21150,7612
20241017,120800,572335402480,21200,21200,21200,21150,9861
20241017,120700,572126567730,21200,21200,21200,21150,7468
20241017,120600,571968488430,21200,21200,21200,21150,8521
20241017,120500,571787930930,21200,21200,21200,21150,21362
20241017,120400,571335208330,21150,21150,21200,21150,22521
20241017,120300,570858002280,21200,21150,21200,21150,11713
20241017,120200,570610111730,21200,21250,21250,21150,35522
20241017,120100,569857285730,21250,21250,21300,21200,41824
20241017,120000,568969015430,21300,21300,21300,21250,13297
20241017,115900,568686215480,21250,21250,21300,21250,17756
20241017,115800,568308622880,21300,21200,21300,21200,51684
20241017,115700,567210374280,21250,21200,21250,21200,18167
20241017,115600,566824678130,21250,21250,21250,21200,9931
20241017,115500,566613787530,21250,21250,21300,21200,20050
20241017,115400,566187847530,21250,21300,21300,21250,28026
20241017,115300,565591772080,21250,21300,21300,21250,27931
20241017,115200,564997663930,21300,21250,21300,21250,21224
20241017,115100,564545911930,21250,21300,21300,21250,20023
20241017,115000,564119677380,21250,21300,21300,21250,25199
20241017,114900,563583389130,21300,21250,21300,21200,74370
20241017,114800,562001777880,21200,21250,21250,21200,33434
20241017,114700,561291486130,21250,21250,21250,21200,26536
20241017,114600,560727810230,21250,21200,21250,21200,23285
20241017,114500,560233284230,21250,21200,21250,21150,33591
20241017,114400,559520091180,21150,21150,21200,21150,17905
20241017,114300,559140631880,21150,21200,21250,21150,65490
20241017,114200,557752363730,21200,21200,21200,21150,35068
20241017,114100,557009349430,21200,21200,21200,21150,20653
20241017,114000,556571903180,21150,21150,21200,21150,47288
20241017,113900,555569760030,21200,21200,21200,21150,21265
20241017,113800,555119317880,21200,21200,21200,21150,16170
20241017,113700,554776679530,21200,21200,21200,21150,17417
20241017,113600,554407674480,21200,21150,21200,21150,14424
20241017,113500,554101985280,21150,21150,21200,21100,29609
20241017,113400,553475758530,21150,21200,21200,21100,25109
20241017,113300,552944278280,21200,21200,21200,21150,13439
20241017,113200,552659554080,21150,21150,21200,21100,43867
20241017,113100,551731706380,21100,21150,21150,21100,14471
20241017,113000,551425807680,21150,21100,21150,21100,9699
20241017,112900,551221027730,21150,21100,21150,21100,33593
20241017,112800,550511739780,21100,21200,21200,21100,31609
20241017,112700,549843417230,21150,21150,21200,21150,18765
20241017,112600,549446132330,21200,21200,21200,21150,20095
20241017,112500,549020645830,21200,21150,21200,21150,17555
20241017,112400,548648662730,21200,21150,21200,21150,15534
20241017,112300,548319493530,21200,21200,21200,21150,16159
20241017,112200,547977275330,21150,21200,21200,21100,29372
20241017,112100,547355505980,21150,21200,21200,21150,19885
20241017,112000,546934482730,21200,21150,21200,21150,19123
20241017,111900,546529132730,21150,21100,21200,21100,29380
20241017,111800,545907940430,21100,21150,21150,21100,17927
20241017,111700,545529214080,21100,21150,21150,21100,23055
20241017,111600,545041797930,21150,21150,21200,21100,49514
20241017,111500,543994370580,21200,21200,21200,21150,22800
20241017,111400,543511312230,21200,21200,21200,21150,32457
20241017,111300,542823796380,21150,21200,21200,21150,18830
20241017,111200,542425018580,21200,21100,21200,21100,42936
20241017,111100,541516755380,21150,21150,21150,21100,22928
20241017,111000,541032008880,21150,21000,21150,21000,119746
20241017,110900,538506938030,21050,21050,21050,21000,32308
20241017,110800,537827281530,21050,21000,21050,21000,26477
20241017,110700,537270471930,21050,21050,21050,21000,26630
20241017,110600,536710571980,21000,21000,21050,21000,21153
20241017,110500,536265756180,21050,21050,21050,21000,21430
20241017,110400,535815095080,21050,21100,21100,21000,39081
20241017,110300,534992220130,21050,21050,21100,21050,29958
20241017,110200,534361054580,21100,21050,21100,21000,55000
20241017,110100,533203315180,21000,21050,21050,21000,27366
20241017,110000,532628163580,21050,21100,21100,21000,29203
20241017,105900,532013168880,21100,21050,21100,21000,44025
20241017,105800,531086395480,21000,21050,21100,21000,60750
20241017,105700,529807742130,21100,21100,21100,21050,31576
20241017,105600,529142365930,21100,21100,21100,21050,16542
20241017,105500,528793797730,21100,21050,21100,21050,21064
20241017,105400,528349956880,21050,21100,21100,21050,20727
20241017,105300,527912932830,21100,21100,21100,21050,19819
20241017,105200,527495344930,21050,21150,21150,21050,26110
20241017,105100,526944372480,21150,21150,21150,21100,19959
20241017,105000,526522967130,21150,21150,21150,21100,35966
20241017,104900,525763790980,21100,21100,21150,21100,19784
20241017,104800,525345805980,21150,21050,21150,21000,76322
20241017,104700,523738199930,21000,21100,21100,21000,107726
20241017,104600,521472142830,21100,21200,21200,21050,127134
20241017,104500,518788070180,21150,21150,21200,21100,56085
20241017,104400,517600786630,21150,21200,21250,21100,129094
20241017,104300,514869838080,21250,21350,21350,21200,106873
20241017,104200,512596856180,21300,21350,21350,21300,23754
20241017,104100,512090290580,21350,21300,21350,21250,103258
20241017,104000,509890724580,21300,21250,21300,21250,28315
20241017,103900,509287991180,21300,21300,21300,21250,25704
20241017,103800,508740939330,21250,21300,21300,21250,32452
20241017,103700,508050162830,21250,21300,21300,21250,25850
20241017,103600,507500060530,21250,21300,21300,21250,30623
20241017,103500,506848204630,21300,21300,21350,21250,26306
20241017,103400,506288112030,21300,21250,21350,21250,80090
20241017,103300,504582414930,21250,21350,21350,21200,86157
20241017,103200,502749635730,21300,21350,21350,21300,37888
20241017,103100,501942048980,21350,21350,21350,21300,28197
20241017,103000,501340706430,21300,21350,21350,21300,42366
20241017,102900,500436525880,21350,21250,21350,21250,93391
20241017,102800,498447367130,21300,21200,21300,21200,68462
20241017,102700,496993009180,21200,21250,21300,21200,61465
20241017,102600,495687323480,21250,21250,21300,21250,19939
20241017,102500,495262946230,21300,21250,21300,21250,87288
20241017,102400,493404774330,21250,21250,21300,21250,31325
20241017,102300,492738658680,21250,21300,21350,21250,50882
20241017,102200,491654543780,21350,21350,21350,21300,36267
20241017,102100,490881155380,21300,21300,21350,21250,94675
20241017,102000,488863869780,21350,21400,21400,21300,129994
20241017,101900,486086713730,21400,21400,21400,21350,63372
20241017,101800,484731991530,21350,21400,21400,21300,168078
20241017,101700,481138663680,21400,21300,21400,21300,220739
20241017,101600,476424818930,21350,21250,21350,21200,343014
20241017,101500,469128862730,21200,21200,21250,21200,31583
20241017,101400,468458306780,21250,21250,21250,21200,118239
20241017,101300,465947138830,21250,21150,21250,21100,143132
20241017,101200,462914120480,21150,21000,21150,21000,125549
20241017,101100,460270158480,21050,21000,21050,21000,57188
20241017,101000,459067317680,21000,21100,21100,20950,225597
20241017,100900,454322671380,21100,21000,21100,21000,121126
20241017,100800,451773724880,21050,21100,21100,21000,93225
20241017,100700,449811793130,21100,21200,21200,21050,121946
20241017,100600,447235222980,21150,21200,21200,21150,47263
20241017,100500,446234373780,21150,21200,21200,21150,21603
20241017,100400,445777026280,21150,21200,21200,21150,39953
20241017,100300,444931338030,21150,21200,21200,21150,31312
20241017,100200,444268516880,21200,21200,21250,21150,54834
20241017,100100,443106033930,21200,21300,21300,21150,121410
20241017,100000,440524328730,21250,21200,21300,21150,183142
20241017,095900,436636008330,21200,21150,21200,21100,99498
20241017,095800,434533401780,21100,21100,21150,21050,73897
20241017,095700,432974006080,21100,21100,21150,21050,85741
20241017,095600,431165447030,21100,21150,21150,21100,56099
20241017,095500,429980830680,21100,21200,21200,21100,72834
20241017,095400,428440053880,21200,21150,21200,21050,102521
20241017,095300,426272868780,21150,21100,21150,21100,59672
20241017,095200,425012362830,21150,21200,21250,21100,143984
20241017,095100,421963181780,21200,21150,21200,21100,84198
20241017,095000,420180562130,21100,21250,21300,21050,232064
20241017,094900,415271049130,21300,21200,21300,21200,73882
20241017,094800,413701204830,21200,21250,21300,21200,111124
20241017,094700,411341934330,21250,21300,21350,21250,117054
20241017,094600,408849205930,21300,21350,21400,21300,132588
20241017,094500,406019436080,21300,21350,21400,21300,158134
20241017,094400,402640373980,21400,21350,21400,21350,144605
20241017,094300,399548503130,21350,21350,21400,21300,173008
20241017,094200,395852529230,21350,21200,21350,21200,389815
20241017,094100,387547132580,21250,21200,21250,21200,92854
20241017,094000,385577658280,21200,21300,21300,21200,99664
20241017,093900,383459423680,21250,21250,21300,21250,99656
20241017,093800,381339488380,21300,21200,21300,21150,162176
20241017,093700,377898062330,21200,21250,21300,21150,91577
20241017,093600,375955340080,21250,21200,21300,21200,203932
20241017,093500,371624351380,21250,21100,21300,21050,282243
20241017,093400,365638162730,21100,21100,21100,21000,95305
20241017,093300,363628828980,21050,21100,21100,20950,184554
20241017,093200,359746511980,21100,20950,21100,20850,260877
20241017,093100,354273291930,20950,21100,21100,20900,475093
20241017,093000,344301676880,21050,21300,21300,21050,334683
20241017,092900,337219507030,21300,21400,21400,21250,132091
20241017,092800,334402762430,21350,21500,21500,21300,261001
20241017,092700,328818304580,21500,21250,21500,21200,818978
20241017,092600,311254542280,21200,21350,21400,21200,311495
20241017,092500,304624353880,21300,21300,21350,21200,278619
20241017,092400,298697828030,21250,21400,21400,21200,275070
20241017,092300,292838940630,21400,21400,21450,21200,360515
20241017,092200,285149481680,21400,21500,21500,21400,367974
20241017,092100,277250263230,21450,21450,21500,21400,508242
20241017,092000,266346812530,21450,21350,21500,21250,867467
20241017,091900,247757486080,21300,21350,21400,21200,384622
20241017,091800,239552393580,21350,21350,21400,21300,462649
20241017,091700,229669587180,21300,21200,21350,21150,1067068
20241017,091600,206962373730,21200,21100,21200,20900,551138
20241017,091500,195353175930,21100,21150,21150,20950,280733
20241017,091400,189441829980,21100,21100,21200,21100,519094
20241017,091300,178460067830,21150,21000,21150,20900,969555
20241017,091200,158048378330,20950,20800,21000,20750,483659
20241017,091100,147933957830,20800,20800,20800,20700,149320
20241017,091000,144832012730,20750,20950,20950,20750,308325
20241017,090900,138400992330,20950,20850,20950,20750,370670
20241017,090800,130668955580,20850,20850,20900,20700,227043
20241017,090700,125946482080,20850,20900,20950,20800,245915
20241017,090600,120809383830,20950,20800,21000,20700,511884
20241017,090500,110099112830,20800,20850,20900,20700,274749
20241017,090400,104385498780,20850,20850,21000,20800,631782
20241017,090300,91155523980,20900,20650,20900,20550,545897
20241017,090200,79843748180,20650,20850,20900,20600,534070
20241017,090100,68753456280,20850,20800,20900,20650,627216
20241017,090000,55716455180,20850,21100,21300,20700,2646770