stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,191700,261818748600,21850,21850,21850,21850,270352
20241029,191600,261818748600,21850,21850,21850,21850,0
20241029,191500,261818748600,21850,21850,21850,21850,0
20241029,191400,261818748600,21850,21850,21850,21850,0
20241029,191300,261818748600,21850,21850,21850,21850,0
20241029,191200,261818748600,21850,21850,21850,21850,0
20241029,191100,261818748600,21850,21850,21850,21850,0
20241029,191000,261818748600,21850,21850,21850,21850,0
20241029,190900,261818748600,21850,21850,21850,21850,0
20241029,190800,261818748600,21850,21850,21850,21850,0
20241029,190700,261818748600,21850,21850,21850,21850,0
20241029,190600,261818748600,21850,21850,21850,21850,0
20241029,190500,261818748600,21850,21850,21850,21850,0
20241029,190400,261818748600,21850,21850,21850,21850,0
20241029,190300,261818748600,21850,21850,21850,21850,0
20241029,190200,261818748600,21850,21850,21850,21850,0
20241029,190100,261818748600,21850,21850,21850,21850,0
20241029,190000,261818748600,21850,21850,21850,21850,0
20241029,185900,261818748600,21850,21850,21850,21850,0
20241029,185800,261818748600,21850,21850,21850,21850,0
20241029,185700,261818748600,21850,21850,21850,21850,0
20241029,185600,261818748600,21850,21850,21850,21850,0
20241029,185500,261818748600,21850,21850,21850,21850,0
20241029,185400,261818748600,21850,21850,21850,21850,0
20241029,185300,261818748600,21850,21850,21850,21850,0
20241029,185200,261818748600,21850,21850,21850,21850,0
20241029,185100,261818748600,21850,21850,21850,21850,0
20241029,185000,261818748600,21850,21850,21850,21850,0
20241029,184900,261818748600,21850,21850,21850,21850,0
20241029,184800,261818748600,21850,21850,21850,21850,0
20241029,184700,261818748600,21850,21850,21850,21850,270352
20241029,184600,261818748600,21850,21850,21850,21850,0
20241029,184500,261818748600,21850,21850,21850,21850,0
20241029,184400,261818748600,21850,21850,21850,21850,0
20241029,184300,261818748600,21850,21850,21850,21850,0
20241029,184200,261818748600,21850,21850,21850,21850,0
20241029,184100,261818748600,21850,21850,21850,21850,0
20241029,184000,261818748600,21850,21850,21850,21850,0
20241029,183900,261818748600,21850,21850,21850,21850,0
20241029,183800,261818748600,21850,21850,21850,21850,0
20241029,183700,261818748600,21850,21850,21850,21850,0
20241029,183600,261818748600,21850,21850,21850,21850,0
20241029,183500,261818748600,21850,21850,21850,21850,0
20241029,183400,261818748600,21850,21850,21850,21850,0
20241029,183300,261818748600,21850,21850,21850,21850,0
20241029,183200,261818748600,21850,21850,21850,21850,0
20241029,183100,261818748600,21850,21850,21850,21850,0
20241029,183000,261818748600,21850,21850,21850,21850,0
20241029,182900,261818748600,21850,21850,21850,21850,0
20241029,182800,261818748600,21850,21850,21850,21850,0
20241029,182700,261818748600,21850,21850,21850,21850,0
20241029,182600,261818748600,21850,21850,21850,21850,0
20241029,182500,261818748600,21850,21850,21850,21850,0
20241029,182400,261818748600,21850,21850,21850,21850,0
20241029,182300,261818748600,21850,21850,21850,21850,0
20241029,182200,261818748600,21850,21850,21850,21850,0
20241029,182100,261818748600,21850,21850,21850,21850,0
20241029,182000,261818748600,21850,21850,21850,21850,0
20241029,181900,261818748600,21850,21850,21850,21850,0
20241029,181800,261818748600,21850,21850,21850,21850,0
20241029,181700,261818748600,21850,21850,21850,21850,270352
20241029,181600,261818748600,21850,21850,21850,21850,0
20241029,181500,261818748600,21850,21850,21850,21850,0
20241029,181400,261818748600,21850,21850,21850,21850,0
20241029,181300,261818748600,21850,21850,21850,21850,0
20241029,181200,261818748600,21850,21850,21850,21850,0
20241029,181100,261818748600,21850,21850,21850,21850,0
20241029,181000,261818748600,21850,21850,21850,21850,0
20241029,180900,261818748600,21850,21850,21850,21850,0
20241029,180800,261818748600,21850,21850,21850,21850,0
20241029,180700,261818748600,21850,21850,21850,21850,0
20241029,180600,261818748600,21850,21850,21850,21850,0
20241029,180500,261818748600,21850,21850,21850,21850,0
20241029,180400,261818748600,21850,21850,21850,21850,0
20241029,180300,261818748600,21850,21850,21850,21850,0
20241029,180200,261818748600,21850,21850,21850,21850,0
20241029,180100,261818748600,21850,21850,21850,21850,0
20241029,180000,261818748600,21850,21850,21850,21850,0
20241029,175900,261818748600,21850,21850,21850,21850,0
20241029,175800,261818748600,21850,21850,21850,21850,0
20241029,175700,261818748600,21850,21850,21850,21850,0
20241029,175600,261818748600,21850,21850,21850,21850,0
20241029,175500,261818748600,21850,21850,21850,21850,0
20241029,175400,261818748600,21850,21850,21850,21850,0
20241029,175300,261818748600,21850,21850,21850,21850,0
20241029,175200,261818748600,21850,21850,21850,21850,0
20241029,175100,261818748600,21850,21850,21850,21850,0
20241029,175000,261818748600,21850,21850,21850,21850,0
20241029,174900,261818748600,21850,21850,21850,21850,0
20241029,174800,261818748600,21850,21850,21850,21850,0
20241029,174700,261818748600,21850,21850,21850,21850,270352
20241029,174600,261818748600,21850,21850,21850,21850,0
20241029,174500,261818748600,21850,21850,21850,21850,0
20241029,174400,261818748600,21850,21850,21850,21850,0
20241029,174300,261818748600,21850,21850,21850,21850,0
20241029,174200,261818748600,21850,21850,21850,21850,0
20241029,174100,261818748600,21850,21850,21850,21850,0
20241029,174000,261818748600,21850,21850,21850,21850,0
20241029,173900,261818748600,21850,21850,21850,21850,0
20241029,173800,261818748600,21850,21850,21850,21850,0
20241029,173700,261818748600,21850,21850,21850,21850,0
20241029,173600,261818748600,21850,21850,21850,21850,0
20241029,173500,261818748600,21850,21850,21850,21850,0
20241029,173400,261818748600,21850,21850,21850,21850,0
20241029,173300,261818748600,21850,21850,21850,21850,0
20241029,173200,261818748600,21850,21850,21850,21850,0
20241029,173100,261818748600,21850,21850,21850,21850,0
20241029,173000,261818748600,21850,21850,21850,21850,0
20241029,172900,261818748600,21850,21850,21850,21850,0
20241029,172800,261818748600,21850,21850,21850,21850,0
20241029,172700,261818748600,21850,21850,21850,21850,0
20241029,172600,261818748600,21850,21850,21850,21850,0
20241029,172500,261818748600,21850,21850,21850,21850,0
20241029,172400,261818748600,21850,21850,21850,21850,0
20241029,172300,261818748600,21850,21850,21850,21850,0
20241029,172200,261818748600,21850,21850,21850,21850,0
20241029,172100,261818748600,21850,21850,21850,21850,0
20241029,172000,261818748600,21850,21850,21850,21850,0
20241029,171900,261818748600,21850,21850,21850,21850,0
20241029,171800,261818748600,21850,21850,21850,21850,0
20241029,171700,261818748600,21850,21850,21850,21850,270352
20241029,171600,261818748600,21850,21850,21850,21850,0
20241029,171500,261818748600,21850,21850,21850,21850,0
20241029,171400,261818748600,21850,21850,21850,21850,0
20241029,171300,261818748600,21850,21850,21850,21850,0
20241029,171200,261818748600,21850,21850,21850,21850,0
20241029,171100,261818748600,21850,21850,21850,21850,0
20241029,171000,261818748600,21850,21850,21850,21850,0
20241029,170900,261818748600,21850,21850,21850,21850,0
20241029,170800,261818748600,21850,21850,21850,21850,0
20241029,170700,261818748600,21850,21850,21850,21850,0
20241029,170600,261818748600,21850,21850,21850,21850,0
20241029,170500,261818748600,21850,21850,21850,21850,0
20241029,170400,261818748600,21850,21850,21850,21850,0
20241029,170300,261818748600,21850,21850,21850,21850,0
20241029,170200,261818748600,21850,21850,21850,21850,0
20241029,170100,261818748600,21850,21850,21850,21850,0
20241029,170000,261818748600,21850,21850,21850,21850,0
20241029,165900,261818748600,21850,21850,21850,21850,0
20241029,165800,261818748600,21850,21850,21850,21850,0
20241029,165700,261818748600,21850,21850,21850,21850,0
20241029,165600,261818748600,21850,21850,21850,21850,0
20241029,165500,261818748600,21850,21850,21850,21850,0
20241029,165400,261818748600,21850,21850,21850,21850,0
20241029,165300,261818748600,21850,21850,21850,21850,0
20241029,165200,261818748600,21850,21850,21850,21850,0
20241029,165100,261818748600,21850,21850,21850,21850,0
20241029,165000,261818748600,21850,21850,21850,21850,0
20241029,164900,261818748600,21850,21850,21850,21850,0
20241029,164800,261818748600,21850,21850,21850,21850,0
20241029,164700,261818748600,21850,21850,21850,21850,270352
20241029,164600,261818748600,21850,21850,21850,21850,0
20241029,164500,261818748600,21850,21850,21850,21850,0
20241029,164400,261818748600,21850,21850,21850,21850,0
20241029,164300,261818748600,21850,21850,21850,21850,0
20241029,164200,261818748600,21850,21850,21850,21850,0
20241029,164100,261818748600,21850,21850,21850,21850,0
20241029,164000,261818748600,21850,21850,21850,21850,0
20241029,163900,261818748600,21850,21850,21850,21850,0
20241029,163800,261818748600,21850,21850,21850,21850,0
20241029,163700,261818748600,21850,21850,21850,21850,0
20241029,163600,261818748600,21850,21850,21850,21850,0
20241029,163500,261818748600,21850,21850,21850,21850,0
20241029,163400,261818748600,21850,21850,21850,21850,0
20241029,163300,261818748600,21850,21850,21850,21850,0
20241029,163200,261818748600,21850,21850,21850,21850,0
20241029,163100,261818748600,21850,21850,21850,21850,0
20241029,163000,261818748600,21850,21850,21850,21850,0
20241029,162900,261818748600,21850,21850,21850,21850,0
20241029,162800,261818748600,21850,21850,21850,21850,0
20241029,162700,261818748600,21850,21850,21850,21850,0
20241029,162600,261818748600,21850,21850,21850,21850,0
20241029,162500,261818748600,21850,21850,21850,21850,0
20241029,162400,261818748600,21850,21850,21850,21850,0
20241029,162300,261818748600,21850,21850,21850,21850,0
20241029,162200,261818748600,21850,21850,21850,21850,0
20241029,162100,261818748600,21850,21850,21850,21850,0
20241029,162000,261818748600,21850,21850,21850,21850,0
20241029,161900,261818748600,21850,21850,21850,21850,0
20241029,161800,261818748600,21850,21850,21850,21850,0
20241029,161700,261818748600,21850,21850,21850,21850,270352
20241029,161600,261818748600,21850,21850,21850,21850,0
20241029,161500,261818748600,21850,21850,21850,21850,0
20241029,161400,261818748600,21850,21850,21850,21850,0
20241029,161300,261818748600,21850,21850,21850,21850,0
20241029,161200,261818748600,21850,21850,21850,21850,0
20241029,161100,261818748600,21850,21850,21850,21850,0
20241029,161000,261818748600,21850,21850,21850,21850,0
20241029,160900,261818748600,21850,21850,21850,21850,0
20241029,160800,261818748600,21850,21850,21850,21850,0
20241029,160700,261818748600,21850,21850,21850,21850,0
20241029,160600,261818748600,21850,21850,21850,21850,0
20241029,160500,261818748600,21850,21850,21850,21850,0
20241029,160400,261818748600,21850,21850,21850,21850,0
20241029,160300,261818748600,21850,21850,21850,21850,0
20241029,160200,261818748600,21850,21850,21850,21850,0
20241029,160100,261818748600,21850,21850,21850,21850,0
20241029,160000,261818748600,21850,21850,21850,21850,0
20241029,155900,261818748600,21850,21850,21850,21850,0
20241029,155800,261818748600,21850,21850,21850,21850,0
20241029,155700,261818748600,21850,21850,21850,21850,0
20241029,155600,261818748600,21850,21850,21850,21850,0
20241029,155500,261818748600,21850,21850,21850,21850,0
20241029,155400,261818748600,21850,21850,21850,21850,0
20241029,155300,261818748600,21850,21850,21850,21850,0
20241029,155200,261818748600,21850,21850,21850,21850,0
20241029,155100,261818748600,21850,21850,21850,21850,0
20241029,155000,261818748600,21850,21850,21850,21850,0
20241029,154900,261818748600,21850,21850,21850,21850,0
20241029,154800,261818748600,21850,21850,21850,21850,0
20241029,154700,261818748600,21850,21850,21850,21850,270352
20241029,154600,261818748600,21850,21850,21850,21850,0
20241029,154500,261818748600,21850,21850,21850,21850,0
20241029,154400,261818748600,21850,21850,21850,21850,0
20241029,154300,261818748600,21850,21850,21850,21850,0
20241029,154200,261818748600,21850,21850,21850,21850,0
20241029,154100,261818748600,21850,21850,21850,21850,0
20241029,154000,261818748600,21850,21850,21850,21850,0
20241029,153900,261818748600,21850,21850,21850,21850,0
20241029,153800,261818748600,21850,21850,21850,21850,0
20241029,153700,261818748600,21850,21850,21850,21850,0
20241029,153600,261818748600,21850,21850,21850,21850,0
20241029,153500,261818748600,21850,21850,21850,21850,0
20241029,153400,261818748600,21850,21850,21850,21850,0
20241029,153300,261818748600,21850,21850,21850,21850,0
20241029,153200,261818748600,21850,21850,21850,21850,0
20241029,153100,261818748600,21850,21850,21850,21850,0
20241029,153000,261818748600,21850,21850,21850,21850,270352
20241029,152900,255911557400,21850,21850,21850,21850,0
20241029,152800,255911557400,21850,21850,21850,21850,0
20241029,152700,255911557400,21850,21850,21850,21850,0
20241029,152600,255911557400,21850,21850,21850,21850,0
20241029,152500,255911557400,21850,21850,21850,21850,0
20241029,152400,255911557400,21850,21850,21850,21850,0
20241029,152300,255911557400,21850,21850,21850,21850,0
20241029,152200,255911557400,21850,21850,21850,21850,0
20241029,152100,255911557400,21850,21850,21850,21850,0
20241029,152000,255911557400,21850,21850,21850,21850,0
20241029,151900,255911557400,21850,21850,21850,21800,27351
20241029,151800,255314380700,21850,21850,21850,21800,13501
20241029,151700,255019794200,21850,21850,21850,21800,11171
20241029,151600,254775830300,21850,21850,21850,21800,28604
20241029,151500,254150881050,21800,21800,21850,21800,14604
20241029,151400,253831990400,21800,21800,21850,21750,16021
20241029,151300,253482463250,21800,21800,21850,21750,74447
20241029,151200,251859397250,21800,21800,21800,21750,14997
20241029,151100,251532606750,21800,21750,21800,21750,7924
20241029,151000,251359905050,21800,21750,21800,21750,18354
20241029,150900,250960145550,21800,21800,21800,21750,8429
20241029,150800,250776499950,21800,21800,21800,21750,22643
20241029,150700,250283495000,21750,21800,21800,21750,9756
20241029,150600,250070861800,21800,21800,21800,21750,11445
20241029,150500,249821557100,21800,21750,21800,21750,18842
20241029,150400,249411471550,21800,21750,21800,21750,11755
20241029,150300,249155432550,21800,21800,21800,21750,13379
20241029,150200,248864147050,21800,21800,21800,21750,12981
20241029,150100,248581437950,21800,21800,21800,21750,11666
20241029,150000,248327204400,21800,21800,21800,21750,23389
20241029,145900,247817627800,21750,21800,21800,21750,8074
20241029,145800,247641783900,21750,21800,21800,21750,7720
20241029,145700,247473591200,21800,21750,21800,21750,16729
20241029,145600,247109127750,21750,21800,21800,21750,8734
20241029,145500,246918977200,21750,21800,21800,21750,8750
20241029,145400,246728397350,21800,21800,21800,21750,13473
20241029,145300,246435060800,21800,21800,21850,21750,38826
20241029,145200,245589046950,21850,21850,21850,21800,6844
20241029,145100,245439668800,21850,21850,21850,21800,5603
20241029,145000,245317334900,21850,21850,21850,21800,9555
20241029,144900,245108915250,21800,21800,21850,21800,8694
20241029,144800,244919214950,21800,21850,21850,21800,24122
20241029,144700,244392332400,21850,21850,21850,21800,11433
20241029,144600,244142937150,21850,21850,21850,21800,4379
20241029,144500,244047328100,21850,21800,21850,21750,12778
20241029,144400,243768793200,21800,21800,21850,21750,6821
20241029,144300,243620141250,21800,21800,21800,21750,14679
20241029,144200,243300208900,21800,21800,21800,21750,5997
20241029,144100,243169506100,21800,21850,21850,21750,24933
20241029,144000,242626054500,21850,21850,21850,21800,5073
20241029,143900,242515317200,21850,21800,21850,21800,11163
20241029,143800,242271736000,21800,21850,21850,21800,6472
20241029,143700,242130535250,21850,21800,21850,21800,2906
20241029,143600,242067051950,21800,21800,21850,21750,11754
20241029,143500,241810747200,21800,21800,21850,21750,7342
20241029,143400,241650652600,21850,21850,21850,21800,11108
20241029,143300,241408361900,21850,21850,21850,21750,9321
20241029,143200,241205038350,21850,21800,21850,21750,41124
20241029,143100,240308598900,21800,21800,21800,21750,10872
20241029,143000,240071625250,21800,21800,21800,21750,5437
20241029,142900,239953167750,21800,21750,21800,21750,11921
20241029,142800,239693451150,21800,21800,21800,21750,11864
20241029,142700,239434890000,21800,21800,21800,21750,8297
20241029,142600,239254240150,21800,21800,21800,21750,7150
20241029,142500,239098553150,21800,21750,21800,21750,5480
20241029,142400,238979173600,21800,21800,21800,21750,7481
20241029,142300,238816272450,21750,21750,21800,21750,8600
20241029,142200,238628876850,21750,21800,21800,21750,6563
20241029,142100,238485938600,21750,21800,21800,21750,3615
20241029,142000,238407178800,21800,21800,21800,21750,5459
20241029,141900,238288208700,21800,21850,21850,21750,33954
20241029,141800,237547995250,21850,21850,21850,21800,33907
20241029,141700,236808694400,21850,21850,21850,21800,5045
20241029,141600,236698584550,21800,21850,21850,21800,4847
20241029,141500,236592774700,21850,21850,21850,21800,20258
20241029,141400,236150895650,21850,21850,21850,21800,6901
20241029,141300,236000269600,21850,21800,21850,21800,6564
20241029,141200,235856965450,21850,21850,21850,21800,6363
20241029,141100,235718101850,21800,21850,21850,21800,4289
20241029,141000,235624472600,21800,21850,21850,21800,5678
20241029,140900,235500466800,21850,21850,21850,21800,10991
20241029,140800,235260420150,21850,21850,21850,21800,4976
20241029,140700,235151802900,21800,21850,21850,21800,5740
20241029,140600,235026427950,21800,21800,21850,21750,14869
20241029,140500,234701887250,21800,21800,21850,21750,36972
20241029,140400,233895827200,21800,21850,21850,21800,8714
20241029,140300,233705664500,21850,21850,21850,21800,4174
20241029,140200,233614514850,21850,21850,21850,21800,29791
20241029,140100,232963629400,21850,21800,21850,21800,8628
20241029,140000,232775378550,21850,21850,21850,21800,4787
20241029,135900,232670845100,21850,21750,21850,21750,45186
20241029,135800,231685782200,21800,21750,21800,21750,10912
20241029,135700,231448024600,21800,21750,21800,21750,15383
20241029,135600,231112728000,21800,21800,21800,21750,8604
20241029,135500,230925292400,21800,21800,21800,21750,3134
20241029,135400,230857020250,21800,21800,21800,21750,3089
20241029,135300,230789710250,21800,21800,21800,21750,6069
20241029,135200,230657477250,21800,21800,21800,21750,8111
20241029,135100,230480802600,21800,21800,21800,21750,4930
20241029,135000,230373429000,21800,21800,21800,21750,3774
20241029,134900,230291191950,21800,21800,21800,21750,7148
20241029,134800,230135543000,21800,21800,21800,21750,6813
20241029,134700,229987054350,21750,21800,21800,21750,4576
20241029,134600,229887379300,21750,21800,21800,21750,20121
20241029,134500,229449463800,21800,21800,21800,21750,12539
20241029,134400,229176424100,21800,21800,21800,21750,6752
20241029,134300,229029344600,21800,21800,21800,21750,7839
20241029,134200,228858556400,21800,21800,21800,21750,9579
20241029,134100,228649864400,21750,21800,21800,21750,5738
20241029,134000,228524892850,21800,21800,21800,21750,6422
20241029,133900,228385028500,21800,21750,21800,21750,12997
20241029,133800,228101890000,21750,21800,21800,21750,16451
20241029,133700,227743346000,21800,21750,21800,21750,7490
20241029,133600,227580156550,21750,21800,21800,21750,6038
20241029,133500,227448697950,21750,21800,21800,21750,7290
20241029,133400,227289924100,21750,21750,21800,21750,8610
20241029,133300,227102388900,21800,21750,21800,21750,10527
20241029,133200,226873097250,21800,21800,21800,21750,3712
20241029,133100,226792242750,21800,21800,21800,21750,8285
20241029,133000,226611795100,21750,21800,21800,21750,3490
20241029,132900,226535808200,21800,21800,21800,21750,4148
20241029,132800,226445519400,21800,21800,21800,21750,5990
20241029,132700,226315037500,21750,21800,21800,21750,2582
20241029,132600,226258828850,21750,21750,21800,21750,2930
20241029,132500,226194994250,21750,21800,21800,21750,4704
20241029,132400,226092610350,21800,21800,21800,21750,7744
20241029,132300,225923921450,21800,21800,21800,21750,3142
20241029,132200,225855514200,21800,21800,21800,21750,7762
20241029,132100,225686475950,21800,21750,21800,21700,36443
20241029,132000,224894252250,21750,21700,21750,21700,12471
20241029,131900,224623556500,21750,21700,21750,21700,3335
20241029,131800,224551096350,21750,21800,21800,21700,47503
20241029,131700,223517993300,21800,21800,21800,21750,8058
20241029,131600,223342372800,21800,21800,21800,21750,15708
20241029,131500,223000622500,21800,21800,21800,21750,6009
20241029,131400,222869690300,21750,21800,21800,21750,4908
20241029,131300,222762786950,21800,21750,21800,21750,5219
20241029,131200,222649085800,21800,21800,21800,21750,61132
20241029,131100,221317350700,21850,21850,21850,21800,10021
20241029,131000,221098750900,21800,21850,21850,21800,15652
20241029,130900,220756996850,21800,21850,21850,21800,3716
20241029,130800,220675934200,21800,21850,21850,21800,10294
20241029,130700,220451350900,21850,21850,21850,21800,7857
20241029,130600,220279904100,21800,21750,21850,21750,15750
20241029,130500,219936394650,21800,21800,21800,21750,2337
20241029,130400,219885493150,21800,21800,21800,21750,26352
20241029,130300,219311212400,21800,21800,21800,21750,5862
20241029,130200,219183599250,21800,21800,21800,21750,3671
20241029,130100,219103595200,21800,21900,21900,21750,72015
20241029,130000,217531853650,21850,21900,21900,21850,4327
20241029,125900,217437239600,21900,21900,21900,21850,3312
20241029,125800,217364802700,21900,21900,21900,21850,4942
20241029,125700,217256656900,21850,21900,21900,21850,6746
20241029,125600,217108980300,21850,21900,21900,21850,4641
20241029,125500,217007390500,21900,21900,21900,21850,8764
20241029,125400,216815783050,21900,21850,21900,21800,50757
20241029,125300,215706606450,21850,21850,21850,21800,2638
20241029,125200,215649018700,21850,21800,21850,21750,22404
20241029,125100,215160660800,21800,21800,21800,21750,4779
20241029,125000,215056546500,21800,21800,21800,21750,3790
20241029,124900,214973947200,21800,21800,21800,21750,5991
20241029,124800,214843364250,21800,21750,21850,21750,17456
20241029,124700,214462872100,21750,21750,21800,21750,4232
20241029,124600,214370630850,21750,21800,21850,21750,6820
20241029,124500,214221914200,21750,21800,21850,21750,31470
20241029,124400,213535881650,21800,21800,21850,21800,777
20241029,124300,213518909550,21800,21850,21850,21800,3717
20241029,124200,213437803100,21850,21800,21850,21800,5260
20241029,124100,213323074000,21800,21850,21850,21800,3062
20241029,124000,213256291950,21850,21800,21850,21800,29522
20241029,123900,212612636850,21800,21850,21850,21800,5682
20241029,123800,212488536550,21800,21850,21850,21800,4614
20241029,123700,212387802600,21850,21850,21850,21800,4711
20241029,123600,212284997350,21850,21850,21850,21800,3116
20241029,123500,212216996700,21800,21800,21850,21800,3995
20241029,123400,212129852850,21850,21850,21850,21800,2750
20241029,123300,212069863950,21800,21800,21850,21800,4526
20241029,123200,211971126050,21850,21850,21850,21800,9237
20241029,123100,211769412850,21850,21850,21850,21800,5070
20241029,123000,211658690300,21850,21850,21850,21800,7670
20241029,122900,211491163950,21850,21850,21850,21800,2730
20241029,122800,211431539550,21850,21850,21850,21800,6816
20241029,122700,211282738550,21800,21850,21850,21800,4506
20241029,122600,211184441900,21800,21850,21850,21800,6877
20241029,122500,211034218700,21850,21800,21850,21750,13006
20241029,122400,210750741700,21800,21750,21800,21750,4955
20241029,122300,210642818600,21800,21800,21800,21750,6477
20241029,122200,210501777700,21800,21800,21800,21750,6553
20241029,122100,210359062350,21750,21800,21800,21750,8137
20241029,122000,210181711650,21800,21800,21800,21750,5705
20241029,121900,210057381200,21800,21800,21800,21750,8898
20241029,121800,209863744950,21800,21800,21800,21750,2954
20241029,121700,209799367000,21800,21800,21800,21750,5377
20241029,121600,209682169800,21800,21800,21800,21750,3560
20241029,121500,209604577400,21800,21800,21800,21750,21484
20241029,121400,209136289250,21800,21800,21800,21750,3737
20241029,121300,209054949800,21800,21800,21800,21750,3394
20241029,121200,208981030300,21800,21750,21800,21750,4932
20241029,121100,208873547400,21750,21800,21800,21750,3308
20241029,121000,208801532950,21800,21800,21800,21750,3264
20241029,120900,208730452650,21800,21800,21800,21750,12377
20241029,120800,208461216000,21750,21800,21800,21750,8759
20241029,120700,208270639400,21800,21750,21800,21750,2271
20241029,120600,208221194650,21750,21800,21800,21750,2555
20241029,120500,208165556850,21800,21800,21800,21750,3969
20241029,120400,208079162800,21800,21800,21800,21750,3166
20241029,120300,208010177600,21800,21800,21800,21750,5621
20241029,120200,207887715150,21800,21800,21800,21750,5749
20241029,120100,207762622900,21750,21800,21800,21750,3174
20241029,120000,207693510450,21750,21800,21800,21750,2787
20241029,115900,207632785800,21800,21800,21800,21750,3370
20241029,115800,207559435100,21800,21800,21800,21750,11703
20241029,115700,207304808600,21750,21800,21800,21750,3272
20241029,115600,207233519600,21800,21800,21800,21750,4234
20241029,115500,207141256850,21800,21800,21800,21750,2898
20241029,115400,207078097850,21800,21800,21800,21750,7282
20241029,115300,206919454250,21800,21800,21850,21750,6316
20241029,115200,206781640500,21850,21850,21850,21750,39586
20241029,115100,205918754550,21850,21850,21850,21800,1668
20241029,115000,205882338400,21850,21850,21850,21800,1515
20241029,114900,205849243700,21850,21800,21850,21800,2565
20241029,114800,205793248450,21850,21850,21850,21800,4470
20241029,114700,205695604900,21800,21850,21850,21800,3560
20241029,114600,205617944900,21800,21800,21850,21800,3426
20241029,114500,205543102950,21800,21850,21850,21800,5937
20241029,114400,205413435350,21800,21800,21850,21800,1534
20241029,114300,205379948250,21800,21800,21850,21750,17082
20241029,114200,205007006550,21800,21800,21800,21750,2764
20241029,114100,204946796550,21800,21850,21850,21750,34651
20241029,114000,204191403800,21850,21800,21850,21800,1843
20241029,113900,204151153700,21850,21850,21850,21800,4501
20241029,113800,204052852950,21800,21800,21850,21800,11156
20241029,113700,203809124800,21850,21850,21850,21800,5170
20241029,113600,203696317850,21850,21850,21850,21800,11050
20241029,113500,203455019000,21800,21800,21850,21800,9004
20241029,113400,203258675750,21850,21800,21850,21750,8395
20241029,113300,203075670900,21800,21750,21800,21750,30342
20241029,113200,202414896900,21800,21800,21800,21750,26217
20241029,113100,201843486100,21800,21850,21850,21750,61694
20241029,113000,200500286850,21800,21850,21850,21800,2204
20241029,112900,200452145900,21800,21850,21850,21800,6846
20241029,112800,200302631600,21850,21850,21850,21800,7746
20241029,112700,200133554600,21800,21850,21850,21800,8750
20241029,112600,199942507950,21850,21850,21850,21800,3510
20241029,112500,199865873700,21800,21850,21850,21800,4942
20241029,112400,199758004650,21850,21850,21850,21800,25728
20241029,112300,199195941400,21900,21900,21900,21850,4024
20241029,112200,199107927200,21900,21950,21950,21850,11793
20241029,112100,198849744000,21950,21950,21950,21900,8088
20241029,112000,198672490850,21950,21900,21950,21850,10311
20241029,111900,198446423700,21900,21900,21950,21850,8625
20241029,111800,198257449550,21950,21900,21950,21850,21778
20241029,111700,197780452900,21900,21900,21900,21850,7574
20241029,111600,197614591800,21900,21900,21900,21850,6607
20241029,111500,197470085550,21900,21950,21950,21850,17680
20241029,111400,197082901100,21950,21900,21950,21900,10326
20241029,111300,196856642050,21950,21950,21950,21900,10837
20241029,111200,196619232050,21950,21950,21950,21900,8087
20241029,111100,196442001600,21950,21950,21950,21900,11517
20241029,111000,196189659150,21900,21950,21950,21900,4997
20241029,110900,196080035950,21950,21950,21950,21900,16906
20241029,110800,195709135050,21950,21900,21950,21850,124764
20241029,110700,192976777300,21850,21850,21900,21850,5498
20241029,110600,192856475100,21850,21850,21850,21800,41708
20241029,110500,191945293500,21800,21750,21850,21750,60614
20241029,110400,190623943100,21800,21800,21800,21750,6612
20241029,110300,190479956450,21750,21800,21800,21750,10065
20241029,110200,190260988100,21800,21800,21800,21750,4931
20241029,110100,190153643150,21800,21800,21800,21750,4536
20241029,110000,190054876400,21750,21800,21800,21700,18543
20241029,105900,189651398050,21750,21800,21800,21750,12702
20241029,105800,189374956700,21800,21800,21800,21750,5116
20241029,105700,189263596650,21750,21800,21800,21750,10114
20241029,105600,189043191700,21800,21750,21800,21750,4756
20241029,105500,188939686700,21750,21800,21800,21750,3837
20241029,105400,188856149500,21800,21800,21800,21750,4976
20241029,105300,188747870000,21750,21800,21800,21750,6190
20241029,105200,188613164950,21800,21700,21800,21700,24999
20241029,105100,188069063000,21750,21750,21800,21700,13441
20241029,105000,187776500350,21800,21750,21800,21700,13943
20241029,104900,187473241300,21750,21750,21800,21700,14082
20241029,104800,187167033550,21800,21750,21800,21700,42250
20241029,104700,186248054450,21750,21800,21800,21750,19463
20241029,104600,185824597800,21750,21800,21800,21750,5827
20241029,104500,185697629050,21800,21850,21850,21750,31548
20241029,104400,185010277300,21850,21850,21850,21800,25189
20241029,104300,184461057900,21850,21850,21850,21800,5570
20241029,104200,184339457100,21800,21850,21900,21800,10639
20241029,104100,184106903250,21850,21900,21900,21800,16124
20241029,104000,183754500700,21900,21900,21900,21850,11352
20241029,103900,183506125500,21900,21800,21900,21800,35405
20241029,103800,182732444550,21800,21800,21850,21800,9848
20241029,103700,182517669250,21850,21850,21850,21800,7036
20241029,103600,182364108550,21800,21800,21850,21800,13428
20241029,103500,182071151800,21800,21800,21850,21800,6702
20241029,103400,181924838400,21850,21850,21850,21800,43132
20241029,103300,180984439100,21850,21850,21850,21800,14743
20241029,103200,180662592750,21850,21800,21850,21800,11188
20241029,103100,180418578400,21800,21800,21850,21750,41915
20241029,103000,179504732600,21800,21800,21850,21800,11851
20241029,102900,179246188200,21850,21800,21850,21800,9705
20241029,102800,179034502950,21800,21850,21850,21800,17695
20241029,102700,178648575150,21800,21800,21850,21800,6967
20241029,102600,178496424050,21850,21900,21900,21800,29983
20241029,102500,177841180350,21900,21900,21900,21850,12326
20241029,102400,177571545000,21900,21900,21900,21850,11152
20241029,102300,177327432900,21900,21900,21900,21850,16048
20241029,102200,176976140700,21900,21850,21900,21850,4882
20241029,102100,176869339100,21850,21900,21900,21850,33506
20241029,102000,176136957850,21900,21850,21900,21800,13851
20241029,101900,175834328450,21850,21900,21900,21850,14285
20241029,101800,175522012550,21900,21850,21900,21850,16679
20241029,101700,175157370250,21900,21900,21900,21850,5392
20241029,101600,175039469350,21900,21900,21900,21850,16156
20241029,101500,174685966750,21900,21850,21900,21850,21743
20241029,101400,174210541800,21900,21950,21950,21850,77063
20241029,101300,172523384900,21950,22000,22000,21900,101183
20241029,101200,170302471050,21950,22000,22000,21950,21129
20241029,101100,169838270050,22000,22000,22000,21950,18203
20241029,101000,169438391900,21950,22000,22000,21950,11039
20241029,100900,169195725350,22000,22000,22000,21950,35304
20241029,100800,168419175300,21950,22000,22000,21950,52994
20241029,100700,167253924000,22000,22000,22000,21950,22081
20241029,100600,166768610300,21950,21950,22000,21900,111404
20241029,100500,164322924400,21900,21950,21950,21900,11949
20241029,100400,164060782500,21950,21950,21950,21900,63775
20241029,100300,162660989100,21950,21950,21950,21900,13160
20241029,100200,162372382200,21950,21950,21950,21900,15685
20241029,100100,162028533950,21900,21950,21950,21900,17292
20241029,100000,161649386750,21950,21900,21950,21850,28829
20241029,095900,161017750100,21900,21950,21950,21850,83343
20241029,095800,159192437650,21950,21900,21950,21850,153892
20241029,095700,155822756650,21900,21850,21900,21800,79905
20241029,095600,154076779100,21800,21800,21850,21750,74676
20241029,095500,152448550050,21750,21800,21800,21750,15045
20241029,095400,152121162200,21750,21800,21800,21750,17520
20241029,095300,151739837750,21750,21750,21800,21750,10013
20241029,095200,151521863550,21800,21800,21850,21750,59215
20241029,095100,150231085250,21800,21850,21850,21800,31255
20241029,095000,149549435900,21850,21850,21850,21800,10686
20241029,094900,149316284250,21850,21850,21850,21800,25487
20241029,094800,148759873250,21850,21850,21850,21800,26962
20241029,094700,148171461600,21850,21800,21850,21800,10201
20241029,094600,147948664850,21800,21800,21850,21750,28809
20241029,094500,147320527700,21800,21800,21850,21750,77678
20241029,094400,145627254000,21750,21750,21800,21750,14790
20241029,094300,145305034250,21800,21750,21800,21750,46502
20241029,094200,144292459400,21750,21700,21800,21700,26948
20241029,094100,143706372300,21750,21800,21800,21650,135637
20241029,094000,140759802650,21800,21650,21800,21600,124511
20241029,093900,138057661350,21650,21550,21700,21550,122750
20241029,093800,135402992950,21600,21650,21650,21500,156506
20241029,093700,132027904750,21650,21650,21700,21600,108946
20241029,093600,129670749700,21700,21700,21750,21650,99855
20241029,093500,127504718100,21700,21800,21800,21700,108583
20241029,093400,125145429250,21750,21850,21850,21750,75921
20241029,093300,123490736200,21850,21800,21850,21800,43611
20241029,093200,122539488450,21850,21900,21900,21800,69826
20241029,093100,121014725000,21900,21850,21900,21850,26646
20241029,093000,120432201450,21900,21900,21900,21850,38861
20241029,092900,119582369300,21850,21850,21950,21850,69750
20241029,092800,118055438200,21850,21900,21950,21800,154572
20241029,092700,114675222900,21900,22000,22000,21900,149458
20241029,092600,111395117900,21950,21950,22000,21950,34850
20241029,092500,110629284450,21950,22000,22050,21950,73438
20241029,092400,109013732500,22050,22000,22050,21950,125547
20241029,092300,106251131450,22000,22000,22000,21950,37552
20241029,092200,105425574250,21950,22050,22050,21950,30624
20241029,092100,104752306950,22000,22000,22050,21950,110998
20241029,092000,102310068750,22000,21950,22050,21950,89939
20241029,091900,100328402050,21950,21950,22000,21950,153978
20241029,091800,96941469350,22000,21950,22000,21900,37591
20241029,091700,96116006950,21900,22100,22100,21900,184319
20241029,091600,92064447750,22100,22100,22150,22000,199558
20241029,091500,87654689350,22100,22050,22100,22050,185773
20241029,091400,83549994850,22100,22000,22100,21950,213144
20241029,091300,78856273050,21950,22050,22050,21950,53459
20241029,091200,77681229450,22050,22000,22050,21950,85491
20241029,091100,75800191150,22000,22100,22100,21950,201762
20241029,091000,71354724700,22100,22050,22100,22000,233103
20241029,090900,66215500500,22050,21950,22050,21900,220317
20241029,090800,61373206150,21950,21900,21950,21900,50097
20241029,090700,60274659100,21900,21900,21950,21800,159008
20241029,090600,56797884200,21900,21850,21950,21800,159407
20241029,090500,53311944400,21850,22050,22050,21800,448434
20241029,090400,43466690050,22050,22000,22050,21950,381118
20241029,090300,35079687400,22000,21850,22000,21800,389467
20241029,090200,26539051300,21850,21950,21950,21850,171024
20241029,090100,22794782500,21950,21700,21950,21700,440698
20241029,090000,13177777650,21750,21800,21850,21650,604916