stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191800,279279398650,20650,20650,20650,20650,142344
20241022,191700,279279398650,20650,20650,20650,20650,0
20241022,191600,279279398650,20650,20650,20650,20650,0
20241022,191500,279279398650,20650,20650,20650,20650,0
20241022,191400,279279398650,20650,20650,20650,20650,0
20241022,191300,279279398650,20650,20650,20650,20650,0
20241022,191200,279279398650,20650,20650,20650,20650,0
20241022,191100,279279398650,20650,20650,20650,20650,0
20241022,191000,279279398650,20650,20650,20650,20650,0
20241022,190900,279279398650,20650,20650,20650,20650,0
20241022,190800,279279398650,20650,20650,20650,20650,0
20241022,190700,279279398650,20650,20650,20650,20650,0
20241022,190600,279279398650,20650,20650,20650,20650,0
20241022,190500,279279398650,20650,20650,20650,20650,0
20241022,190400,279279398650,20650,20650,20650,20650,0
20241022,190300,279279398650,20650,20650,20650,20650,0
20241022,190200,279279398650,20650,20650,20650,20650,0
20241022,190100,279279398650,20650,20650,20650,20650,0
20241022,190000,279279398650,20650,20650,20650,20650,0
20241022,185900,279279398650,20650,20650,20650,20650,0
20241022,185800,279279398650,20650,20650,20650,20650,0
20241022,185700,279279398650,20650,20650,20650,20650,0
20241022,185600,279279398650,20650,20650,20650,20650,0
20241022,185500,279279398650,20650,20650,20650,20650,0
20241022,185400,279279398650,20650,20650,20650,20650,0
20241022,185300,279279398650,20650,20650,20650,20650,0
20241022,185200,279279398650,20650,20650,20650,20650,0
20241022,185100,279279398650,20650,20650,20650,20650,0
20241022,185000,279279398650,20650,20650,20650,20650,0
20241022,184900,279279398650,20650,20650,20650,20650,0
20241022,184800,279279398650,20650,20650,20650,20650,142344
20241022,184700,279279398650,20650,20650,20650,20650,0
20241022,184600,279279398650,20650,20650,20650,20650,0
20241022,184500,279279398650,20650,20650,20650,20650,0
20241022,184400,279279398650,20650,20650,20650,20650,0
20241022,184300,279279398650,20650,20650,20650,20650,0
20241022,184200,279279398650,20650,20650,20650,20650,0
20241022,184100,279279398650,20650,20650,20650,20650,0
20241022,184000,279279398650,20650,20650,20650,20650,0
20241022,183900,279279398650,20650,20650,20650,20650,0
20241022,183800,279279398650,20650,20650,20650,20650,0
20241022,183700,279279398650,20650,20650,20650,20650,0
20241022,183600,279279398650,20650,20650,20650,20650,0
20241022,183500,279279398650,20650,20650,20650,20650,0
20241022,183400,279279398650,20650,20650,20650,20650,0
20241022,183300,279279398650,20650,20650,20650,20650,0
20241022,183200,279279398650,20650,20650,20650,20650,0
20241022,183100,279279398650,20650,20650,20650,20650,0
20241022,183000,279279398650,20650,20650,20650,20650,0
20241022,182900,279279398650,20650,20650,20650,20650,0
20241022,182800,279279398650,20650,20650,20650,20650,0
20241022,182700,279279398650,20650,20650,20650,20650,0
20241022,182600,279279398650,20650,20650,20650,20650,0
20241022,182500,279279398650,20650,20650,20650,20650,0
20241022,182400,279279398650,20650,20650,20650,20650,0
20241022,182300,279279398650,20650,20650,20650,20650,0
20241022,182200,279279398650,20650,20650,20650,20650,0
20241022,182100,279279398650,20650,20650,20650,20650,0
20241022,182000,279279398650,20650,20650,20650,20650,0
20241022,181900,279279398650,20650,20650,20650,20650,0
20241022,181800,279279398650,20650,20650,20650,20650,142344
20241022,181700,279279398650,20650,20650,20650,20650,0
20241022,181600,279279398650,20650,20650,20650,20650,0
20241022,181500,279279398650,20650,20650,20650,20650,0
20241022,181400,279279398650,20650,20650,20650,20650,0
20241022,181300,279279398650,20650,20650,20650,20650,0
20241022,181200,279279398650,20650,20650,20650,20650,0
20241022,181100,279279398650,20650,20650,20650,20650,0
20241022,181000,279279398650,20650,20650,20650,20650,0
20241022,180900,279279398650,20650,20650,20650,20650,0
20241022,180800,279279398650,20650,20650,20650,20650,0
20241022,180700,279279398650,20650,20650,20650,20650,0
20241022,180600,279279398650,20650,20650,20650,20650,0
20241022,180500,279279398650,20650,20650,20650,20650,0
20241022,180400,279279398650,20650,20650,20650,20650,0
20241022,180300,279279398650,20650,20650,20650,20650,0
20241022,180200,279279398650,20650,20650,20650,20650,0
20241022,180100,279279398650,20650,20650,20650,20650,0
20241022,180000,279279398650,20650,20650,20650,20650,0
20241022,175900,279279398650,20650,20650,20650,20650,0
20241022,175800,279279398650,20650,20650,20650,20650,0
20241022,175700,279279398650,20650,20650,20650,20650,0
20241022,175600,279279398650,20650,20650,20650,20650,0
20241022,175500,279279398650,20650,20650,20650,20650,0
20241022,175400,279279398650,20650,20650,20650,20650,0
20241022,175300,279279398650,20650,20650,20650,20650,0
20241022,175200,279279398650,20650,20650,20650,20650,0
20241022,175100,279279398650,20650,20650,20650,20650,0
20241022,175000,279279398650,20650,20650,20650,20650,0
20241022,174900,279279398650,20650,20650,20650,20650,0
20241022,174800,279279398650,20650,20650,20650,20650,142344
20241022,174700,279279398650,20650,20650,20650,20650,0
20241022,174600,279279398650,20650,20650,20650,20650,0
20241022,174500,279279398650,20650,20650,20650,20650,0
20241022,174400,279279398650,20650,20650,20650,20650,0
20241022,174300,279279398650,20650,20650,20650,20650,0
20241022,174200,279279398650,20650,20650,20650,20650,0
20241022,174100,279279398650,20650,20650,20650,20650,0
20241022,174000,279279398650,20650,20650,20650,20650,0
20241022,173900,279279398650,20650,20650,20650,20650,0
20241022,173800,279279398650,20650,20650,20650,20650,0
20241022,173700,279279398650,20650,20650,20650,20650,0
20241022,173600,279279398650,20650,20650,20650,20650,0
20241022,173500,279279398650,20650,20650,20650,20650,0
20241022,173400,279279398650,20650,20650,20650,20650,0
20241022,173300,279279398650,20650,20650,20650,20650,0
20241022,173200,279279398650,20650,20650,20650,20650,0
20241022,173100,279279398650,20650,20650,20650,20650,0
20241022,173000,279279398650,20650,20650,20650,20650,0
20241022,172900,279279398650,20650,20650,20650,20650,0
20241022,172800,279279398650,20650,20650,20650,20650,0
20241022,172700,279279398650,20650,20650,20650,20650,0
20241022,172600,279279398650,20650,20650,20650,20650,0
20241022,172500,279279398650,20650,20650,20650,20650,0
20241022,172400,279279398650,20650,20650,20650,20650,0
20241022,172300,279279398650,20650,20650,20650,20650,0
20241022,172200,279279398650,20650,20650,20650,20650,0
20241022,172100,279279398650,20650,20650,20650,20650,0
20241022,172000,279279398650,20650,20650,20650,20650,0
20241022,171900,279279398650,20650,20650,20650,20650,0
20241022,171800,279279398650,20650,20650,20650,20650,142344
20241022,171700,279279398650,20650,20650,20650,20650,0
20241022,171600,279279398650,20650,20650,20650,20650,0
20241022,171500,279279398650,20650,20650,20650,20650,0
20241022,171400,279279398650,20650,20650,20650,20650,0
20241022,171300,279279398650,20650,20650,20650,20650,0
20241022,171200,279279398650,20650,20650,20650,20650,0
20241022,171100,279279398650,20650,20650,20650,20650,0
20241022,171000,279279398650,20650,20650,20650,20650,0
20241022,170900,279279398650,20650,20650,20650,20650,0
20241022,170800,279279398650,20650,20650,20650,20650,0
20241022,170700,279279398650,20650,20650,20650,20650,0
20241022,170600,279279398650,20650,20650,20650,20650,0
20241022,170500,279279398650,20650,20650,20650,20650,0
20241022,170400,279279398650,20650,20650,20650,20650,0
20241022,170300,279279398650,20650,20650,20650,20650,0
20241022,170200,279279398650,20650,20650,20650,20650,0
20241022,170100,279279398650,20650,20650,20650,20650,0
20241022,170000,279279398650,20650,20650,20650,20650,0
20241022,165900,279279398650,20650,20650,20650,20650,0
20241022,165800,279279398650,20650,20650,20650,20650,0
20241022,165700,279279398650,20650,20650,20650,20650,0
20241022,165600,279279398650,20650,20650,20650,20650,0
20241022,165500,279279398650,20650,20650,20650,20650,0
20241022,165400,279279398650,20650,20650,20650,20650,0
20241022,165300,279279398650,20650,20650,20650,20650,0
20241022,165200,279279398650,20650,20650,20650,20650,0
20241022,165100,279279398650,20650,20650,20650,20650,0
20241022,165000,279279398650,20650,20650,20650,20650,0
20241022,164900,279279398650,20650,20650,20650,20650,0
20241022,164800,279279398650,20650,20650,20650,20650,142344
20241022,164700,279279398650,20650,20650,20650,20650,0
20241022,164600,279279398650,20650,20650,20650,20650,0
20241022,164500,279279398650,20650,20650,20650,20650,0
20241022,164400,279279398650,20650,20650,20650,20650,0
20241022,164300,279279398650,20650,20650,20650,20650,0
20241022,164200,279279398650,20650,20650,20650,20650,0
20241022,164100,279279398650,20650,20650,20650,20650,0
20241022,164000,279279398650,20650,20650,20650,20650,0
20241022,163900,279279398650,20650,20650,20650,20650,0
20241022,163800,279279398650,20650,20650,20650,20650,0
20241022,163700,279279398650,20650,20650,20650,20650,0
20241022,163600,279279398650,20650,20650,20650,20650,0
20241022,163500,279279398650,20650,20650,20650,20650,0
20241022,163400,279279398650,20650,20650,20650,20650,0
20241022,163300,279279398650,20650,20650,20650,20650,0
20241022,163200,279279398650,20650,20650,20650,20650,0
20241022,163100,279279398650,20650,20650,20650,20650,0
20241022,163000,279279398650,20650,20650,20650,20650,0
20241022,162900,279279398650,20650,20650,20650,20650,0
20241022,162800,279279398650,20650,20650,20650,20650,0
20241022,162700,279279398650,20650,20650,20650,20650,0
20241022,162600,279279398650,20650,20650,20650,20650,0
20241022,162500,279279398650,20650,20650,20650,20650,0
20241022,162400,279279398650,20650,20650,20650,20650,0
20241022,162300,279279398650,20650,20650,20650,20650,0
20241022,162200,279279398650,20650,20650,20650,20650,0
20241022,162100,279279398650,20650,20650,20650,20650,0
20241022,162000,279279398650,20650,20650,20650,20650,0
20241022,161900,279279398650,20650,20650,20650,20650,0
20241022,161800,279279398650,20650,20650,20650,20650,142344
20241022,161700,279279398650,20650,20650,20650,20650,0
20241022,161600,279279398650,20650,20650,20650,20650,0
20241022,161500,279279398650,20650,20650,20650,20650,0
20241022,161400,279279398650,20650,20650,20650,20650,0
20241022,161300,279279398650,20650,20650,20650,20650,0
20241022,161200,279279398650,20650,20650,20650,20650,0
20241022,161100,279279398650,20650,20650,20650,20650,0
20241022,161000,279279398650,20650,20650,20650,20650,0
20241022,160900,279279398650,20650,20650,20650,20650,0
20241022,160800,279279398650,20650,20650,20650,20650,0
20241022,160700,279279398650,20650,20650,20650,20650,0
20241022,160600,279279398650,20650,20650,20650,20650,0
20241022,160500,279279398650,20650,20650,20650,20650,0
20241022,160400,279279398650,20650,20650,20650,20650,0
20241022,160300,279279398650,20650,20650,20650,20650,0
20241022,160200,279279398650,20650,20650,20650,20650,0
20241022,160100,279279398650,20650,20650,20650,20650,0
20241022,160000,279279398650,20650,20650,20650,20650,0
20241022,155900,279279398650,20650,20650,20650,20650,0
20241022,155800,279279398650,20650,20650,20650,20650,0
20241022,155700,279279398650,20650,20650,20650,20650,0
20241022,155600,279279398650,20650,20650,20650,20650,0
20241022,155500,279279398650,20650,20650,20650,20650,0
20241022,155400,279279398650,20650,20650,20650,20650,0
20241022,155300,279279398650,20650,20650,20650,20650,0
20241022,155200,279279398650,20650,20650,20650,20650,0
20241022,155100,279279398650,20650,20650,20650,20650,0
20241022,155000,279279398650,20650,20650,20650,20650,0
20241022,154900,279279398650,20650,20650,20650,20650,0
20241022,154800,279279398650,20650,20650,20650,20650,142344
20241022,154700,279279398650,20650,20650,20650,20650,0
20241022,154600,279279398650,20650,20650,20650,20650,0
20241022,154500,279279398650,20650,20650,20650,20650,0
20241022,154400,279279398650,20650,20650,20650,20650,0
20241022,154300,279279398650,20650,20650,20650,20650,0
20241022,154200,279279398650,20650,20650,20650,20650,0
20241022,154100,279279398650,20650,20650,20650,20650,0
20241022,154000,279279398650,20650,20650,20650,20650,0
20241022,153900,279279398650,20650,20650,20650,20650,0
20241022,153800,279279398650,20650,20650,20650,20650,0
20241022,153700,279279398650,20650,20650,20650,20650,0
20241022,153600,279279398650,20650,20650,20650,20650,0
20241022,153500,279279398650,20650,20650,20650,20650,0
20241022,153400,279279398650,20650,20650,20650,20650,0
20241022,153300,279279398650,20650,20650,20650,20650,0
20241022,153200,279279398650,20650,20650,20650,20650,0
20241022,153100,279279398650,20650,20650,20650,20650,0
20241022,153000,279279398650,20650,20650,20650,20650,142344
20241022,152900,276339995050,20650,20650,20650,20650,0
20241022,152800,276339995050,20650,20650,20650,20650,0
20241022,152700,276339995050,20650,20650,20650,20650,0
20241022,152600,276339995050,20650,20650,20650,20650,0
20241022,152500,276339995050,20650,20650,20650,20650,0
20241022,152400,276339995050,20650,20650,20650,20650,0
20241022,152300,276339995050,20650,20650,20650,20650,0
20241022,152200,276339995050,20650,20650,20650,20650,0
20241022,152100,276339995050,20650,20650,20650,20650,0
20241022,152000,276339995050,20650,20650,20650,20650,0
20241022,151900,276339995050,20650,20650,20700,20600,51304
20241022,151800,275280647800,20650,20650,20650,20600,20282
20241022,151700,274862184200,20600,20650,20650,20600,16449
20241022,151600,274523036050,20650,20600,20700,20600,24163
20241022,151500,274024097400,20600,20700,20700,20600,45472
20241022,151400,273084980700,20700,20650,20700,20600,20285
20241022,151300,272665980900,20650,20650,20650,20600,12244
20241022,151200,272413167150,20600,20650,20650,20600,10387
20241022,151100,272198709350,20650,20650,20650,20600,16558
20241022,151000,271856940050,20600,20600,20650,20600,9111
20241022,150900,271669016400,20600,20600,20650,20600,6989
20241022,150800,271524784550,20600,20600,20650,20600,9422
20241022,150700,271330392950,20600,20650,20650,20600,4983
20241022,150600,271227576300,20650,20650,20650,20600,13861
20241022,150500,270941478150,20650,20650,20650,20600,7487
20241022,150400,270786932950,20650,20650,20650,20600,13122
20241022,150300,270516159200,20650,20600,20650,20600,8036
20241022,150200,270350255850,20650,20650,20650,20600,6927
20241022,150100,270207395800,20650,20650,20650,20600,5790
20241022,150000,270087922300,20650,20600,20650,20600,8213
20241022,145900,269918369850,20650,20600,20700,20600,24912
20241022,145800,269404393850,20650,20650,20650,20600,8555
20241022,145700,269227791200,20650,20650,20650,20600,5559
20241022,145600,269113029050,20650,20650,20650,20600,4943
20241022,145500,269011021650,20600,20600,20650,20550,31949
20241022,145400,268352933800,20600,20600,20600,20550,10259
20241022,145300,268141741200,20600,20550,20600,20550,4507
20241022,145200,268048949950,20550,20550,20600,20550,8233
20241022,145100,267879545150,20600,20550,20600,20500,20700
20241022,145000,267453940600,20500,20500,20550,20500,15835
20241022,144900,267128652950,20550,20600,20600,20500,50148
20241022,144800,266098089450,20600,20600,20600,20550,7960
20241022,144700,265934266500,20600,20600,20600,20550,12390
20241022,144600,265679264150,20600,20650,20650,20550,13185
20241022,144500,265407665950,20650,20600,20650,20550,30175
20241022,144400,264786326750,20600,20600,20600,20550,20774
20241022,144300,264359277250,20550,20650,20650,20550,49971
20241022,144200,263330340450,20600,20700,20700,20600,56209
20241022,144100,262170813800,20650,20700,20750,20650,26476
20241022,144000,261622892700,20750,20700,20750,20700,4132
20241022,143900,261537208200,20700,20750,20750,20700,16377
20241022,143800,261197476100,20750,20750,20750,20700,7520
20241022,143700,261041495100,20750,20700,20750,20700,15600
20241022,143600,260717981850,20750,20700,20750,20700,12131
20241022,143500,260466301550,20750,20750,20750,20700,9497
20241022,143400,260269301650,20750,20750,20750,20700,14090
20241022,143300,259976969000,20750,20750,20750,20700,7067
20241022,143200,259830400000,20750,20700,20750,20700,15498
20241022,143100,259508864550,20700,20700,20750,20650,49556
20241022,143000,258483078000,20650,20650,20700,20650,9054
20241022,142900,258295888800,20700,20700,20700,20650,9727
20241022,142800,258094801550,20700,20650,20700,20650,6400
20241022,142700,257962462000,20700,20700,20700,20650,5161
20241022,142600,257855712650,20700,20650,20700,20650,5271
20241022,142500,257746740850,20650,20700,20700,20650,7525
20241022,142400,257591082500,20700,20700,20700,20650,8641
20241022,142300,257412445450,20700,20700,20700,20650,9543
20241022,142200,257215228850,20650,20700,20700,20650,23952
20241022,142100,256720436500,20700,20650,20700,20650,16257
20241022,142000,256384441750,20700,20700,20700,20650,20676
20241022,141900,255957073750,20700,20700,20700,20650,5255
20241022,141800,255848425150,20650,20700,20750,20650,49292
20241022,141700,254828150000,20750,20750,20750,20700,5159
20241022,141600,254721248400,20750,20750,20750,20700,4160
20241022,141500,254635005350,20750,20750,20750,20700,5057
20241022,141400,254530131650,20750,20750,20750,20700,5685
20241022,141300,254412270850,20750,20750,20750,20700,7221
20241022,141200,254262607500,20700,20750,20750,20700,7095
20241022,141100,254115552750,20750,20700,20750,20700,11004
20241022,141000,253887496350,20700,20750,20750,20700,13481
20241022,140900,253608280000,20750,20750,20750,20700,7354
20241022,140800,253455837250,20750,20700,20750,20650,24037
20241022,140700,252958216400,20700,20700,20700,20650,8213
20241022,140600,252788297400,20700,20750,20750,20650,86697
20241022,140500,250990887600,20800,20800,20800,20750,6604
20241022,140400,250853597250,20750,20800,20800,20750,8301
20241022,140300,250681024550,20800,20800,20800,20750,20472
20241022,140200,250255266250,20800,20800,20800,20750,4647
20241022,140100,250158638450,20800,20800,20800,20750,6808
20241022,140000,250017129650,20800,20800,20850,20750,10590
20241022,135900,249796871000,20750,20850,20850,20750,37976
20241022,135800,249006880300,20800,20750,20850,20750,26873
20241022,135700,248447833600,20800,20800,20800,20750,20008
20241022,135600,248031747150,20800,20750,20800,20700,38078
20241022,135500,247240941950,20750,20750,20750,20700,7919
20241022,135400,247076746450,20750,20750,20750,20700,3408
20241022,135300,247006092700,20750,20750,20750,20700,2479
20241022,135200,246954684400,20700,20700,20750,20700,5690
20241022,135100,246836631700,20700,20750,20750,20700,5799
20241022,135000,246716496150,20750,20700,20750,20650,15072
20241022,134900,246404381050,20700,20700,20700,20650,3173
20241022,134800,246338729800,20700,20700,20700,20650,13117
20241022,134700,246067783350,20700,20650,20700,20650,5504
20241022,134600,245953991550,20700,20700,20750,20650,23848
20241022,134500,245460333700,20750,20750,20750,20700,3578
20241022,134400,245386154300,20750,20750,20750,20700,7376
20241022,134300,245233368650,20750,20750,20750,20700,6895
20241022,134200,245090411900,20750,20700,20750,20700,38382
20241022,134100,244294051400,20750,20750,20750,20700,2462
20241022,134000,244242982400,20700,20750,20750,20700,6913
20241022,133900,244099585250,20750,20750,20750,20700,4200
20241022,133800,244012562250,20750,20750,20800,20700,20773
20241022,133700,243581545600,20750,20750,20750,20700,12482
20241022,133600,243322575500,20750,20750,20750,20700,17183
20241022,133500,242966067250,20750,20700,20750,20700,5276
20241022,133400,242856683000,20750,20750,20750,20700,2760
20241022,133300,242799425850,20700,20750,20750,20700,9300
20241022,133200,242606653900,20750,20750,20750,20700,5680
20241022,133100,242488859100,20750,20750,20750,20700,5079
20241022,133000,242383600300,20700,20700,20750,20700,16506
20241022,132900,242041811150,20700,20700,20700,20650,30642
20241022,132800,241407533900,20700,20650,20700,20650,34760
20241022,132700,240688017200,20650,20700,20700,20650,2860
20241022,132600,240628829050,20700,20750,20750,20650,20432
20241022,132500,240205819450,20750,20750,20750,20700,3399
20241022,132400,240135372450,20750,20750,20750,20700,5942
20241022,132300,240012135050,20750,20750,20750,20700,2362
20241022,132200,239963133850,20750,20700,20750,20700,3205
20241022,132100,239896684650,20700,20750,20750,20700,6164
20241022,132000,239769001000,20750,20700,20750,20650,18562
20241022,131900,239384771950,20700,20700,20700,20650,4824
20241022,131800,239284930350,20700,20750,20750,20650,16756
20241022,131700,238938080200,20750,20700,20750,20650,18125
20241022,131600,238562862900,20700,20700,20700,20650,43993
20241022,131500,237652212600,20700,20700,20700,20650,22276
20241022,131400,237191114700,20650,20700,20700,20650,20830
20241022,131300,236760062800,20650,20700,20700,20650,5540
20241022,131200,236645451600,20700,20700,20700,20650,8986
20241022,131100,236459631050,20700,20650,20700,20600,15835
20241022,131000,236132530700,20650,20700,20700,20600,38011
20241022,130900,235347640200,20700,20650,20700,20600,17124
20241022,130800,234994017800,20650,20650,20650,20600,6272
20241022,130700,234864540600,20600,20650,20650,20600,8256
20241022,130600,234694061100,20650,20650,20650,20600,3392
20241022,130500,234624033050,20650,20600,20650,20550,28576
20241022,130400,234035305200,20550,20550,20600,20550,7641
20241022,130300,233878065750,20600,20550,20600,20550,7946
20241022,130200,233714662750,20600,20650,20650,20550,7200
20241022,130100,233566405700,20600,20650,20650,20550,19864
20241022,130000,233157117100,20650,20550,20650,20550,24321
20241022,125900,232655991800,20600,20600,20600,20550,4292
20241022,125800,232567627050,20600,20550,20600,20550,8265
20241022,125700,232397641100,20600,20500,20600,20500,18938
20241022,125600,232008912900,20550,20450,20600,20450,43041
20241022,125500,231126506450,20450,20500,20550,20450,78400
20241022,125400,229520126350,20500,20600,20600,20500,54115
20241022,125300,228409162900,20600,20550,20600,20550,10666
20241022,125200,228189638800,20600,20550,20600,20550,6513
20241022,125100,228055697150,20600,20650,20650,20550,20995
20241022,125000,227623157900,20600,20650,20700,20600,13298
20241022,124900,227348973100,20650,20600,20700,20600,19540
20241022,124800,226945589600,20650,20600,20650,20600,7669
20241022,124700,226787374450,20600,20600,20650,20600,17268
20241022,124600,226431550350,20600,20550,20600,20550,24134
20241022,124500,225934850400,20550,20600,20650,20550,63256
20241022,124400,224634021450,20650,20600,20650,20600,11456
20241022,124300,224397977150,20600,20700,20700,20500,247737
20241022,124200,219304583600,20650,20650,20700,20650,9341
20241022,124100,219111322900,20700,20700,20750,20650,12872
20241022,124000,218844844750,20750,20650,20750,20650,26868
20241022,123900,218288966250,20700,20700,20750,20600,112984
20241022,123800,215958172500,20750,20800,20800,20650,108999
20241022,123700,213704251300,20750,20800,20800,20700,83333
20241022,123600,211977058300,20750,20750,20800,20750,10197
20241022,123500,211765372550,20800,20800,20800,20750,15283
20241022,123400,211448168150,20750,20750,20800,20750,7661
20241022,123300,211289058900,20800,20800,20800,20750,5448
20241022,123200,211175909350,20800,20750,20800,20750,2365
20241022,123100,211126778750,20800,20750,20800,20750,3830
20241022,123000,211047199200,20750,20800,20800,20750,8086
20241022,122900,210879309450,20800,20750,20800,20750,7140
20241022,122800,210731074350,20800,20850,20850,20800,31537
20241022,122700,210075012600,20800,20850,20850,20800,5047
20241022,122600,209969943000,20850,20800,20850,20800,4872
20241022,122500,209868506950,20850,20850,20850,20800,2104
20241022,122400,209824645950,20850,20850,20850,20800,4061
20241022,122300,209740017100,20850,20850,20850,20800,6566
20241022,122200,209603177400,20850,20850,20850,20800,3304
20241022,122100,209534319900,20850,20850,20850,20800,3502
20241022,122000,209461328850,20850,20850,20850,20800,9741
20241022,121900,209258288600,20850,20850,20850,20800,4418
20241022,121800,209166201150,20850,20800,20850,20800,3861
20241022,121700,209085788900,20800,20800,20850,20800,9480
20241022,121600,208888228650,20800,20850,20850,20800,4393
20241022,121500,208796643100,20850,20850,20850,20800,14094
20241022,121400,208502849700,20850,20800,20850,20800,8780
20241022,121300,208319877250,20800,20800,20850,20800,2590
20241022,121200,208265962450,20850,20850,20850,20800,4050
20241022,121100,208181634150,20850,20850,20850,20750,7945
20241022,121000,208016314100,20850,20850,20850,20750,23244
20241022,120900,207533158950,20800,20850,20850,20800,33983
20241022,120800,206826238250,20850,20850,20900,20800,22711
20241022,120700,206352827850,20900,20900,20950,20850,33130
20241022,120600,205660782400,20950,20900,20950,20900,2904
20241022,120500,205600000700,20950,20950,20950,20900,2728
20241022,120400,205542907000,20950,20950,20950,20900,3681
20241022,120300,205465829150,20950,20900,20950,20900,10120
20241022,120200,205253886400,20950,20950,20950,20900,2690
20241022,120100,205197595150,20900,20950,20950,20900,5753
20241022,120000,205077097050,20950,20950,20950,20900,1773
20241022,115900,205039982400,20950,20900,20950,20850,18206
20241022,115800,204659433350,20900,20900,20900,20850,3812
20241022,115700,204579811700,20900,20900,20900,20850,5615
20241022,115600,204462640750,20900,20900,20900,20850,8697
20241022,115500,204281124350,20850,20900,20900,20850,6873
20241022,115400,204137585650,20900,20900,20900,20850,11148
20241022,115300,203904977750,20900,20850,20900,20850,7811
20241022,115200,203741812000,20850,20900,20950,20850,10786
20241022,115100,203516407950,20900,20950,20950,20850,43617
20241022,115000,202604621600,20950,20950,20950,20900,11871
20241022,114900,202356009800,20950,20900,20950,20900,2549
20241022,114800,202302664400,20950,20950,20950,20900,13897
20241022,114700,202011604600,20950,20900,20950,20900,6403
20241022,114600,201877591350,20900,20900,20950,20900,2680
20241022,114500,201821505150,20900,20950,20950,20900,4357
20241022,114400,201730408200,20900,20950,20950,20850,24554
20241022,114300,201217006050,20950,20900,20950,20900,11312
20241022,114200,200980322850,20900,20900,20950,20900,10213
20241022,114100,200766607700,20900,20900,20950,20900,5200
20241022,114000,200657767450,20900,20900,20950,20900,6360
20241022,113900,200524798700,20900,20950,20950,20900,21421
20241022,113800,200077018550,20900,20900,20950,20900,5436
20241022,113700,199963369000,20900,20850,20950,20850,19762
20241022,113600,199550370600,20900,20900,20900,20850,8657
20241022,113500,199369782650,20900,20900,20900,20850,3791
20241022,113400,199290610750,20900,20850,20900,20850,13142
20241022,113300,199016395000,20900,21000,21000,20850,91001
20241022,113200,197112788350,20950,21000,21000,20950,8369
20241022,113100,196937132200,20950,21000,21000,20950,9577
20241022,113000,196736222150,20950,21000,21000,20950,10517
20241022,112900,196515423800,21000,21050,21100,20950,27465
20241022,112800,195938197850,21050,21050,21050,21000,21576
20241022,112700,195484084100,21050,21000,21050,20950,30987
20241022,112600,194832944800,21000,21000,21000,20950,9288
20241022,112500,194637915300,20950,21000,21000,20950,8433
20241022,112400,194460966500,21000,21000,21000,20950,3523
20241022,112300,194387047550,21000,21000,21000,20950,6749
20241022,112200,194245465450,21000,21000,21000,20950,4748
20241022,112100,194145784750,21000,21000,21000,20950,12125
20241022,112000,193891394900,21000,20950,21000,20900,7754
20241022,111900,193728852800,20950,21000,21000,20900,32548
20241022,111800,193046920550,21000,21000,21000,20950,10556
20241022,111700,192825665100,21000,21000,21000,20950,4348
20241022,111600,192734483950,21000,21000,21000,20950,6146
20241022,111500,192605592400,21000,21000,21000,20950,33204
20241022,111400,191909810200,21000,20950,21000,20950,10302
20241022,111300,191693767300,20950,21000,21000,20950,11612
20241022,111200,191450383450,21000,20950,21000,20950,8853
20241022,111100,191264693400,21000,21000,21000,20950,22863
20241022,111000,190785261050,21000,21050,21050,20950,46605
20241022,110900,189807163600,21000,21050,21050,21000,14979
20241022,110800,189492338900,21050,21100,21100,21000,41277
20241022,110700,188623524950,21100,21150,21200,21050,122438
20241022,110600,186037417900,21200,21200,21200,21150,27048
20241022,110500,185464201950,21200,21200,21200,21150,24319
20241022,110400,184948849100,21200,21150,21200,21150,20617
20241022,110300,184511894850,21200,21100,21200,21100,75870
20241022,110200,182907072800,21150,21150,21150,21100,20914
20241022,110100,182464863050,21100,21150,21150,21100,32563
20241022,110000,181776306150,21150,21150,21150,21100,21513
20241022,105900,181321586450,21150,21150,21150,21100,149106
20241022,105800,178168182500,21150,21150,21150,21100,24301
20241022,105700,177654254300,21100,21100,21150,21050,101033
20241022,105600,175522730150,21050,21100,21100,21050,21590
20241022,105500,175067516350,21100,21100,21100,21050,14088
20241022,105400,174770496150,21100,21100,21100,21050,18089
20241022,105300,174389389450,21100,21050,21100,21050,14904
20241022,105200,174075269800,21050,21000,21100,21000,25648
20241022,105100,173535531600,21000,21050,21050,21000,14816
20241022,105000,173223907100,21050,21050,21050,21000,12592
20241022,104900,172959079800,21000,21100,21100,20950,60081
20241022,104800,171695379750,21100,21100,21100,21050,47132
20241022,104700,170700974750,21100,21100,21100,21050,13424
20241022,104600,170417883200,21100,21000,21100,21000,39152
20241022,104500,169593781500,21050,20950,21050,20950,58927
20241022,104400,168356860900,21000,21000,21000,20950,7922
20241022,104300,168190572900,20950,20950,21000,20950,27463
20241022,104200,167614368850,20950,20950,21000,20900,36246
20241022,104100,166855245150,20950,20950,20950,20900,9979
20241022,104000,166646271100,20950,20950,21000,20900,23431
20241022,103900,166155244450,20950,20950,21000,20950,15658
20241022,103800,165826902400,21000,20950,21000,20950,31607
20241022,103700,165164100550,21000,21000,21000,20950,11913
20241022,103600,164914062300,20950,21000,21000,20900,48637
20241022,103500,163894766900,21000,21000,21000,20950,43431
20241022,103400,162982897000,21000,21000,21000,20950,16870
20241022,103300,162628872450,21000,20950,21000,20900,121131
20241022,103200,160087294150,20950,20900,20950,20850,24842
20241022,103100,159567926800,20950,20850,20950,20800,32828
20241022,103000,158882223850,20850,20800,20850,20750,27504
20241022,102900,158310123450,20800,20800,20800,20750,11866
20241022,102800,158063674650,20800,20800,20850,20750,5445
20241022,102700,157950511050,20850,20850,20850,20700,35546
20241022,102600,157213265800,20800,20800,20850,20800,23491
20241022,102500,156724095350,20800,20800,20800,20750,4419
20241022,102400,156632241650,20800,20800,20850,20700,45409
20241022,102300,155689846900,20800,20850,20850,20750,22406
20241022,102200,155224145700,20850,20850,20850,20800,11145
20241022,102100,154992055050,20850,20850,20850,20800,6919
20241022,102000,154847883750,20850,20800,20850,20750,20691
20241022,101900,154417318750,20800,20800,20800,20750,15786
20241022,101800,154089158550,20800,20800,20800,20750,11909
20241022,101700,153841586500,20800,20800,20800,20750,18888
20241022,101600,153448949350,20800,20700,20800,20650,81784
20241022,101500,151754011900,20700,20650,20750,20600,63227
20241022,101400,150446902550,20650,20700,20750,20600,167075
20241022,101300,146994647450,20700,20750,20800,20700,97283
20241022,101200,144976478700,20800,20800,20850,20750,50326
20241022,101100,143929647900,20850,20850,20900,20800,27660
20241022,101000,143352527850,20850,20900,20900,20850,10219
20241022,100900,143139116550,20900,20850,20900,20800,17954
20241022,100800,142764873700,20850,20850,20850,20800,18364
20241022,100700,142382166400,20850,20850,20850,20800,22412
20241022,100600,141915375250,20850,20850,20900,20800,38126
20241022,100500,141121069150,20800,20850,20850,20750,72791
20241022,100400,139606453050,20800,20900,20900,20800,66056
20241022,100300,138230399150,20900,20900,20950,20850,83693
20241022,100200,136482200950,20900,20950,21000,20850,71901
20241022,100100,134977527250,20950,20950,21000,20900,67515
20241022,100000,133564542400,20950,21000,21050,20950,79275
20241022,095900,131901182100,21050,21200,21200,21000,99829
20241022,095800,129794673700,21200,21150,21250,21150,101660
20241022,095700,127639926650,21200,21100,21300,21100,379613
20241022,095600,119588990400,21150,21100,21150,21050,144537
20241022,095500,116535698800,21100,21100,21100,21050,122630
20241022,095400,113948556000,21100,20950,21100,20900,237270
20241022,095300,108963795650,20900,20900,20950,20900,34545
20241022,095200,108241213200,20900,20850,20950,20850,40327
20241022,095100,107398813750,20850,20800,20900,20750,73906
20241022,095000,105860391750,20800,20900,20950,20800,37809
20241022,094900,105071058350,20900,20900,20950,20850,45991
20241022,094800,104110122300,20850,20850,20900,20850,34467
20241022,094700,103391441350,20850,20800,20900,20800,71093
20241022,094600,101910536700,20850,20850,20950,20800,67688
20241022,094500,100497916950,20850,20950,20950,20800,58392
20241022,094400,99278853050,20950,21000,21000,20900,68302
20241022,094300,97847791850,20950,20900,21000,20850,37369
20241022,094200,97064819350,20950,21000,21050,20900,148456
20241022,094100,93948643600,21000,20950,21000,20900,72141
20241022,094000,92434542950,20950,20950,20950,20850,72427
20241022,093900,90919390150,20950,20900,20950,20850,34807
20241022,093800,90191711650,20900,20850,20900,20800,34770
20241022,093700,89466926700,20800,20850,20850,20800,16923
20241022,093600,89114517250,20850,20850,20850,20800,23868
20241022,093500,88617532150,20850,20900,20900,20800,33945
20241022,093400,87909490150,20900,20950,20950,20850,59741
20241022,093300,86661374700,20900,20950,21000,20900,41691
20241022,093200,85788172600,20950,20900,20950,20850,40372
20241022,093100,84943281650,20900,20900,20950,20800,78413
20241022,093000,83305185950,20900,21000,21200,20850,299982
20241022,092900,76989214750,21000,21000,21050,20850,272764
20241022,092800,71267968400,21000,20900,21000,20850,346217
20241022,092700,64014586900,20900,20850,20900,20800,79965
20241022,092600,62344412700,20850,20850,20850,20800,85305
20241022,092500,60565863750,20850,20850,20850,20800,51579
20241022,092400,59490586350,20850,20800,20850,20750,52279
20241022,092300,58403274700,20800,20650,20800,20650,62704
20241022,092200,57103643050,20650,20700,20750,20650,47236
20241022,092100,56125936650,20700,20750,20750,20650,90338
20241022,092000,54256162150,20750,20750,20800,20700,43580
20241022,091900,53351993650,20750,20750,20850,20700,90204
20241022,091800,51478082500,20750,20750,20750,20700,28119
20241022,091700,50894800350,20750,20750,20800,20700,54690
20241022,091600,49760444800,20700,20800,20850,20700,142371
20241022,091500,46804370700,20800,20850,20850,20700,164813
20241022,091400,43377884200,20850,20650,20900,20600,258159
20241022,091300,38015927900,20650,20550,20650,20500,45832
20241022,091200,37072299800,20550,20500,20600,20500,35443
20241022,091100,36344258650,20500,20600,20600,20450,49936
20241022,091000,35318266900,20600,20400,20650,20350,146618
20241022,090900,32303435650,20400,20550,20550,20400,66414
20241022,090800,30944905950,20500,20550,20650,20500,56200
20241022,090700,29789424050,20600,20600,20650,20550,96286
20241022,090600,27805324450,20650,20550,20650,20500,116615
20241022,090500,25405708950,20550,20500,20650,20450,173777
20241022,090400,21833229000,20450,20300,20550,20300,124986
20241022,090300,19278268750,20350,20350,20400,20200,77777
20241022,090200,17700597800,20400,20300,20400,20200,134127
20241022,090100,14978829650,20250,20150,20300,20100,205253
20241022,090000,10838504300,20200,20300,20350,20000,513786