stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191400,22402599700,27250,27250,27250,27250,25845
20231017,191300,22402599700,27250,27250,27250,27250,0
20231017,191200,22402599700,27250,27250,27250,27250,0
20231017,191100,22402599700,27250,27250,27250,27250,0
20231017,191000,22402599700,27250,27250,27250,27250,0
20231017,190900,22402599700,27250,27250,27250,27250,0
20231017,190800,22402599700,27250,27250,27250,27250,0
20231017,190700,22402599700,27250,27250,27250,27250,0
20231017,190600,22402599700,27250,27250,27250,27250,0
20231017,190500,22402599700,27250,27250,27250,27250,0
20231017,190400,22402599700,27250,27250,27250,27250,0
20231017,190300,22402599700,27250,27250,27250,27250,0
20231017,190200,22402599700,27250,27250,27250,27250,0
20231017,190100,22402599700,27250,27250,27250,27250,0
20231017,190000,22402599700,27250,27250,27250,27250,0
20231017,185900,22402599700,27250,27250,27250,27250,0
20231017,185800,22402599700,27250,27250,27250,27250,0
20231017,185700,22402599700,27250,27250,27250,27250,0
20231017,185600,22402599700,27250,27250,27250,27250,0
20231017,185500,22402599700,27250,27250,27250,27250,0
20231017,185400,22402599700,27250,27250,27250,27250,0
20231017,185300,22402599700,27250,27250,27250,27250,0
20231017,185200,22402599700,27250,27250,27250,27250,0
20231017,185100,22402599700,27250,27250,27250,27250,0
20231017,185000,22402599700,27250,27250,27250,27250,0
20231017,184900,22402599700,27250,27250,27250,27250,0
20231017,184800,22402599700,27250,27250,27250,27250,0
20231017,184700,22402599700,27250,27250,27250,27250,0
20231017,184600,22402599700,27250,27250,27250,27250,0
20231017,184500,22402599700,27250,27250,27250,27250,0
20231017,184400,22402599700,27250,27250,27250,27250,25845
20231017,184300,22402599700,27250,27250,27250,27250,0
20231017,184200,22402599700,27250,27250,27250,27250,0
20231017,184100,22402599700,27250,27250,27250,27250,0
20231017,184000,22402599700,27250,27250,27250,27250,0
20231017,183900,22402599700,27250,27250,27250,27250,0
20231017,183800,22402599700,27250,27250,27250,27250,0
20231017,183700,22402599700,27250,27250,27250,27250,0
20231017,183600,22402599700,27250,27250,27250,27250,0
20231017,183500,22402599700,27250,27250,27250,27250,0
20231017,183400,22402599700,27250,27250,27250,27250,0
20231017,183300,22402599700,27250,27250,27250,27250,0
20231017,183200,22402599700,27250,27250,27250,27250,0
20231017,183100,22402599700,27250,27250,27250,27250,0
20231017,183000,22402599700,27250,27250,27250,27250,0
20231017,182900,22402599700,27250,27250,27250,27250,0
20231017,182800,22402599700,27250,27250,27250,27250,0
20231017,182700,22402599700,27250,27250,27250,27250,0
20231017,182600,22402599700,27250,27250,27250,27250,0
20231017,182500,22402599700,27250,27250,27250,27250,0
20231017,182400,22402599700,27250,27250,27250,27250,0
20231017,182300,22402599700,27250,27250,27250,27250,0
20231017,182200,22402599700,27250,27250,27250,27250,0
20231017,182100,22402599700,27250,27250,27250,27250,0
20231017,182000,22402599700,27250,27250,27250,27250,0
20231017,181900,22402599700,27250,27250,27250,27250,0
20231017,181800,22402599700,27250,27250,27250,27250,0
20231017,181700,22402599700,27250,27250,27250,27250,0
20231017,181600,22402599700,27250,27250,27250,27250,0
20231017,181500,22402599700,27250,27250,27250,27250,0
20231017,181400,22402599700,27250,27250,27250,27250,25845
20231017,181300,22402599700,27250,27250,27250,27250,0
20231017,181200,22402599700,27250,27250,27250,27250,0
20231017,181100,22402599700,27250,27250,27250,27250,0
20231017,181000,22402599700,27250,27250,27250,27250,0
20231017,180900,22402599700,27250,27250,27250,27250,0
20231017,180800,22402599700,27250,27250,27250,27250,0
20231017,180700,22402599700,27250,27250,27250,27250,0
20231017,180600,22402599700,27250,27250,27250,27250,0
20231017,180500,22402599700,27250,27250,27250,27250,0
20231017,180400,22402599700,27250,27250,27250,27250,0
20231017,180300,22402599700,27250,27250,27250,27250,0
20231017,180200,22402599700,27250,27250,27250,27250,0
20231017,180100,22402599700,27250,27250,27250,27250,0
20231017,180000,22402599700,27250,27250,27250,27250,0
20231017,175900,22402599700,27250,27250,27250,27250,0
20231017,175800,22402599700,27250,27250,27250,27250,0
20231017,175700,22402599700,27250,27250,27250,27250,0
20231017,175600,22402599700,27250,27250,27250,27250,0
20231017,175500,22402599700,27250,27250,27250,27250,0
20231017,175400,22402599700,27250,27250,27250,27250,0
20231017,175300,22402599700,27250,27250,27250,27250,0
20231017,175200,22402599700,27250,27250,27250,27250,0
20231017,175100,22402599700,27250,27250,27250,27250,0
20231017,175000,22402599700,27250,27250,27250,27250,0
20231017,174900,22402599700,27250,27250,27250,27250,0
20231017,174800,22402599700,27250,27250,27250,27250,0
20231017,174700,22402599700,27250,27250,27250,27250,0
20231017,174600,22402599700,27250,27250,27250,27250,0
20231017,174500,22402599700,27250,27250,27250,27250,0
20231017,174400,22402599700,27250,27250,27250,27250,25845
20231017,174300,22402599700,27250,27250,27250,27250,0
20231017,174200,22402599700,27250,27250,27250,27250,0
20231017,174100,22402599700,27250,27250,27250,27250,0
20231017,174000,22402599700,27250,27250,27250,27250,0
20231017,173900,22402599700,27250,27250,27250,27250,0
20231017,173800,22402599700,27250,27250,27250,27250,0
20231017,173700,22402599700,27250,27250,27250,27250,0
20231017,173600,22402599700,27250,27250,27250,27250,0
20231017,173500,22402599700,27250,27250,27250,27250,0
20231017,173400,22402599700,27250,27250,27250,27250,0
20231017,173300,22402599700,27250,27250,27250,27250,0
20231017,173200,22402599700,27250,27250,27250,27250,0
20231017,173100,22402599700,27250,27250,27250,27250,0
20231017,173000,22402599700,27250,27250,27250,27250,0
20231017,172900,22402599700,27250,27250,27250,27250,0
20231017,172800,22402599700,27250,27250,27250,27250,0
20231017,172700,22402599700,27250,27250,27250,27250,0
20231017,172600,22402599700,27250,27250,27250,27250,0
20231017,172500,22402599700,27250,27250,27250,27250,0
20231017,172400,22402599700,27250,27250,27250,27250,0
20231017,172300,22402599700,27250,27250,27250,27250,0
20231017,172200,22402599700,27250,27250,27250,27250,0
20231017,172100,22402599700,27250,27250,27250,27250,0
20231017,172000,22402599700,27250,27250,27250,27250,0
20231017,171900,22402599700,27250,27250,27250,27250,0
20231017,171800,22402599700,27250,27250,27250,27250,0
20231017,171700,22402599700,27250,27250,27250,27250,0
20231017,171600,22402599700,27250,27250,27250,27250,0
20231017,171500,22402599700,27250,27250,27250,27250,0
20231017,171400,22402599700,27250,27250,27250,27250,25845
20231017,171300,22402599700,27250,27250,27250,27250,0
20231017,171200,22402599700,27250,27250,27250,27250,0
20231017,171100,22402599700,27250,27250,27250,27250,0
20231017,171000,22402599700,27250,27250,27250,27250,0
20231017,170900,22402599700,27250,27250,27250,27250,0
20231017,170800,22402599700,27250,27250,27250,27250,0
20231017,170700,22402599700,27250,27250,27250,27250,0
20231017,170600,22402599700,27250,27250,27250,27250,0
20231017,170500,22402599700,27250,27250,27250,27250,0
20231017,170400,22402599700,27250,27250,27250,27250,0
20231017,170300,22402599700,27250,27250,27250,27250,0
20231017,170200,22402599700,27250,27250,27250,27250,0
20231017,170100,22402599700,27250,27250,27250,27250,0
20231017,170000,22402599700,27250,27250,27250,27250,0
20231017,165900,22402599700,27250,27250,27250,27250,0
20231017,165800,22402599700,27250,27250,27250,27250,0
20231017,165700,22402599700,27250,27250,27250,27250,0
20231017,165600,22402599700,27250,27250,27250,27250,0
20231017,165500,22402599700,27250,27250,27250,27250,0
20231017,165400,22402599700,27250,27250,27250,27250,0
20231017,165300,22402599700,27250,27250,27250,27250,0
20231017,165200,22402599700,27250,27250,27250,27250,0
20231017,165100,22402599700,27250,27250,27250,27250,0
20231017,165000,22402599700,27250,27250,27250,27250,0
20231017,164900,22402599700,27250,27250,27250,27250,0
20231017,164800,22402599700,27250,27250,27250,27250,0
20231017,164700,22402599700,27250,27250,27250,27250,0
20231017,164600,22402599700,27250,27250,27250,27250,0
20231017,164500,22402599700,27250,27250,27250,27250,0
20231017,164400,22402599700,27250,27250,27250,27250,25845
20231017,164300,22402599700,27250,27250,27250,27250,0
20231017,164200,22402599700,27250,27250,27250,27250,0
20231017,164100,22402599700,27250,27250,27250,27250,0
20231017,164000,22402599700,27250,27250,27250,27250,0
20231017,163900,22402599700,27250,27250,27250,27250,0
20231017,163800,22402599700,27250,27250,27250,27250,0
20231017,163700,22402599700,27250,27250,27250,27250,0
20231017,163600,22402599700,27250,27250,27250,27250,0
20231017,163500,22402599700,27250,27250,27250,27250,0
20231017,163400,22402599700,27250,27250,27250,27250,0
20231017,163300,22402599700,27250,27250,27250,27250,0
20231017,163200,22402599700,27250,27250,27250,27250,0
20231017,163100,22402599700,27250,27250,27250,27250,0
20231017,163000,22402599700,27250,27250,27250,27250,0
20231017,162900,22402599700,27250,27250,27250,27250,0
20231017,162800,22402599700,27250,27250,27250,27250,0
20231017,162700,22402599700,27250,27250,27250,27250,0
20231017,162600,22402599700,27250,27250,27250,27250,0
20231017,162500,22402599700,27250,27250,27250,27250,0
20231017,162400,22402599700,27250,27250,27250,27250,0
20231017,162300,22402599700,27250,27250,27250,27250,0
20231017,162200,22402599700,27250,27250,27250,27250,0
20231017,162100,22402599700,27250,27250,27250,27250,0
20231017,162000,22402599700,27250,27250,27250,27250,0
20231017,161900,22402599700,27250,27250,27250,27250,0
20231017,161800,22402599700,27250,27250,27250,27250,0
20231017,161700,22402599700,27250,27250,27250,27250,0
20231017,161600,22402599700,27250,27250,27250,27250,0
20231017,161500,22402599700,27250,27250,27250,27250,0
20231017,161400,22402599700,27250,27250,27250,27250,25845
20231017,161300,22402599700,27250,27250,27250,27250,0
20231017,161200,22402599700,27250,27250,27250,27250,0
20231017,161100,22402599700,27250,27250,27250,27250,0
20231017,161000,22402599700,27250,27250,27250,27250,0
20231017,160900,22402599700,27250,27250,27250,27250,0
20231017,160800,22402599700,27250,27250,27250,27250,0
20231017,160700,22402599700,27250,27250,27250,27250,0
20231017,160600,22402599700,27250,27250,27250,27250,0
20231017,160500,22402599700,27250,27250,27250,27250,0
20231017,160400,22402599700,27250,27250,27250,27250,0
20231017,160300,22402599700,27250,27250,27250,27250,0
20231017,160200,22402599700,27250,27250,27250,27250,0
20231017,160100,22402599700,27250,27250,27250,27250,0
20231017,160000,22402599700,27250,27250,27250,27250,0
20231017,155900,22402599700,27250,27250,27250,27250,0
20231017,155800,22402599700,27250,27250,27250,27250,0
20231017,155700,22402599700,27250,27250,27250,27250,0
20231017,155600,22402599700,27250,27250,27250,27250,0
20231017,155500,22402599700,27250,27250,27250,27250,0
20231017,155400,22402599700,27250,27250,27250,27250,0
20231017,155300,22402599700,27250,27250,27250,27250,0
20231017,155200,22402599700,27250,27250,27250,27250,0
20231017,155100,22402599700,27250,27250,27250,27250,0
20231017,155000,22402599700,27250,27250,27250,27250,0
20231017,154900,22402599700,27250,27250,27250,27250,0
20231017,154800,22402599700,27250,27250,27250,27250,0
20231017,154700,22402599700,27250,27250,27250,27250,0
20231017,154600,22402599700,27250,27250,27250,27250,0
20231017,154500,22402599700,27250,27250,27250,27250,0
20231017,154400,22402599700,27250,27250,27250,27250,25845
20231017,154300,22402599700,27250,27250,27250,27250,0
20231017,154200,22402599700,27250,27250,27250,27250,0
20231017,154100,22402599700,27250,27250,27250,27250,0
20231017,154000,22402599700,27250,27250,27250,27250,0
20231017,153900,22402599700,27250,27250,27250,27250,0
20231017,153800,22402599700,27250,27250,27250,27250,0
20231017,153700,22402599700,27250,27250,27250,27250,0
20231017,153600,22402599700,27250,27250,27250,27250,0
20231017,153500,22402599700,27250,27250,27250,27250,0
20231017,153400,22402599700,27250,27250,27250,27250,0
20231017,153300,22402599700,27250,27250,27250,27250,0
20231017,153200,22402599700,27250,27250,27250,27250,0
20231017,153100,22402599700,27250,27250,27250,27250,0
20231017,153000,22402599700,27250,27250,27250,27250,25845
20231017,152900,21698323450,27100,27100,27100,27100,0
20231017,152800,21698323450,27100,27100,27100,27100,0
20231017,152700,21698323450,27100,27100,27100,27100,0
20231017,152600,21698323450,27100,27100,27100,27100,0
20231017,152500,21698323450,27100,27100,27100,27100,0
20231017,152400,21698323450,27100,27100,27100,27100,0
20231017,152300,21698323450,27100,27100,27100,27100,0
20231017,152200,21698323450,27100,27100,27100,27100,0
20231017,152100,21698323450,27100,27100,27100,27100,0
20231017,152000,21698323450,27100,27100,27100,27100,0
20231017,151900,21698323450,27100,27150,27150,27050,1668
20231017,151800,21653114850,27150,27100,27150,27100,1750
20231017,151700,21605687450,27100,27150,27150,27100,1486
20231017,151600,21565404200,27100,27150,27150,27100,1014
20231017,151500,21537910100,27100,27100,27150,27100,1064
20231017,151400,21509069750,27150,27100,27150,27100,1052
20231017,151300,21480552600,27100,27100,27150,27100,566
20231017,151200,21465213100,27100,27100,27150,27100,822
20231017,151100,21442928950,27100,27150,27150,27100,1449
20231017,151000,21403590200,27200,27200,27250,27150,2067
20231017,150900,21347390950,27250,27200,27250,27200,920
20231017,150800,21322355950,27200,27150,27250,27150,5833
20231017,150700,21163703900,27150,27150,27200,27150,952
20231017,150600,21137834700,27150,27150,27200,27150,791
20231017,150500,21116331500,27150,27200,27200,27150,919
20231017,150400,21091349250,27200,27150,27200,27150,5878
20231017,150300,20931742300,27150,27100,27150,27100,439
20231017,150200,20919838450,27150,27150,27150,27100,508
20231017,150100,20906051250,27150,27100,27150,27100,973
20231017,150000,20879653450,27100,27150,27150,27100,2695
20231017,145900,20806494950,27150,27100,27200,27100,3096
20231017,145800,20722448250,27150,27150,27200,27100,6484
20231017,145700,20546384550,27150,27150,27150,27150,1258
20231017,145600,20512229850,27150,27150,27200,27150,733
20231017,145500,20492327500,27150,27150,27200,27150,829
20231017,145400,20469811800,27150,27150,27200,27100,4704
20231017,145300,20342137200,27150,27150,27200,27150,1834
20231017,145200,20292317450,27150,27150,27200,27150,775
20231017,145100,20271262550,27150,27150,27200,27150,1568
20231017,145000,20228666550,27150,27150,27200,27150,947
20231017,144900,20202934600,27150,27200,27200,27150,892
20231017,144800,20178704450,27150,27150,27200,27150,1331
20231017,144700,20142535550,27150,27200,27200,27150,1286
20231017,144600,20107584250,27200,27100,27250,27100,5543
20231017,144500,19956810300,27100,27100,27150,27100,1215
20231017,144400,19923874500,27100,27150,27150,27100,1147
20231017,144300,19892770950,27100,27100,27150,27100,853
20231017,144200,19869647350,27100,27100,27150,27100,2157
20231017,144100,19811184450,27100,27150,27200,27100,3144
20231017,144000,19725937600,27150,27100,27200,27100,948
20231017,143900,19700185800,27100,27050,27200,27050,4837
20231017,143800,19568979350,27100,27100,27150,27050,3179
20231017,143700,19482841400,27100,27100,27200,27050,3462
20231017,143600,19388980800,27100,27100,27150,27050,4666
20231017,143500,19262549150,27150,27100,27150,27100,3645
20231017,143400,19163747800,27150,27200,27200,27100,7017
20231017,143300,18973320900,27150,27150,27200,27150,3260
20231017,143200,18884692200,27150,27200,27250,27150,2152
20231017,143100,18826121850,27200,27200,27250,27200,1157
20231017,143000,18794643900,27200,27200,27250,27200,1135
20231017,142900,18763764500,27200,27200,27250,27150,908
20231017,142800,18739059650,27200,27200,27250,27150,1047
20231017,142700,18710585150,27200,27200,27250,27150,2305
20231017,142600,18647887900,27200,27200,27250,27150,1903
20231017,142500,18596143300,27250,27200,27300,27200,1163
20231017,142400,18564491400,27200,27200,27300,27150,6736
20231017,142300,18381187200,27200,27200,27250,27200,918
20231017,142200,18356204450,27250,27200,27250,27200,1124
20231017,142100,18325617250,27200,27200,27250,27200,1310
20231017,142000,18289973200,27200,27200,27250,27200,893
20231017,141900,18265674350,27200,27200,27250,27200,750
20231017,141800,18245267000,27250,27200,27250,27200,632
20231017,141700,18228068850,27200,27250,27250,27200,1574
20231017,141600,18185247900,27200,27200,27250,27200,728
20231017,141500,18165445400,27200,27150,27200,27150,1598
20231017,141400,18121998800,27150,27150,27250,27150,1536
20231017,141300,18080233100,27150,27200,27250,27150,3103
20231017,141200,17995832250,27200,27200,27250,27200,771
20231017,141100,17974854900,27200,27200,27250,27150,1800
20231017,141000,17925883700,27150,27150,27200,27150,923
20231017,140900,17900818100,27150,27150,27200,27150,813
20231017,140800,17878739650,27150,27150,27250,27150,1726
20231017,140700,17831823150,27150,27150,27250,27150,1070
20231017,140600,17802735850,27150,27150,27200,27150,822
20231017,140500,17780414950,27150,27100,27250,27100,4895
20231017,140400,17647353500,27150,27150,27150,27100,1029
20231017,140300,17619423600,27150,27150,27200,27100,2686
20231017,140200,17546485600,27150,27150,27200,27150,1029
20231017,140100,17518540200,27150,27150,27200,27150,607
20231017,140000,17502054900,27150,27200,27250,27150,888
20231017,135900,17477907950,27200,27150,27250,27150,1429
20231017,135800,17439073850,27150,27200,27250,27150,1080
20231017,135700,17409706100,27150,27150,27250,27150,706
20231017,135600,17390516650,27150,27100,27250,27100,9512
20231017,135500,17132086850,27100,27100,27150,27100,531
20231017,135400,17117696100,27100,27100,27150,27100,432
20231017,135300,17105986300,27100,27100,27150,27100,506
20231017,135200,17092272700,27100,27100,27150,27100,1912
20231017,135100,17040453000,27100,27100,27150,27100,196
20231017,135000,17035138950,27150,27100,27150,27100,1370
20231017,134900,16998008600,27100,27100,27150,27100,1552
20231017,134800,16955942450,27100,27150,27200,27100,1158
20231017,134700,16924519950,27200,27150,27200,27150,2084
20231017,134600,16867936450,27150,27150,27200,27150,476
20231017,134500,16855011050,27150,27150,27200,27150,856
20231017,134400,16831766250,27150,27100,27200,27100,336
20231017,134300,16822652000,27100,27100,27200,27100,2321
20231017,134200,16759652600,27100,27100,27150,27100,2030
20231017,134100,16704631550,27100,27100,27150,27100,3221
20231017,134000,16617319400,27100,27150,27150,27100,459
20231017,133900,16604875250,27100,27100,27150,27100,789
20231017,133800,16583488900,27100,27100,27150,27100,336
20231017,133700,16574381100,27150,27100,27150,27100,1217
20231017,133600,16541365900,27100,27200,27200,27100,1675
20231017,133500,16495890100,27150,27150,27200,27150,392
20231017,133400,16485243600,27150,27200,27200,27150,886
20231017,133300,16461180250,27200,27150,27200,27150,500
20231017,133200,16447588850,27150,27150,27200,27100,3542
20231017,133100,16351420000,27100,27100,27150,27100,1541
20231017,133000,16309650200,27100,27100,27150,27100,410
20231017,132900,16298532250,27100,27100,27150,27100,377
20231017,132800,16288310650,27100,27150,27200,27100,2206
20231017,132700,16228424700,27150,27150,27200,27150,526
20231017,132600,16214133300,27150,27200,27200,27150,449
20231017,132500,16201931900,27150,27150,27200,27150,632
20231017,132400,16184766950,27200,27200,27200,27150,187
20231017,132300,16179683300,27200,27150,27200,27150,1035
20231017,132200,16151579250,27150,27150,27200,27150,911
20231017,132100,16126838200,27150,27200,27200,27150,506
20231017,132000,16113080800,27150,27200,27200,27100,561
20231017,131900,16097861500,27200,27150,27200,27100,4056
20231017,131800,15987746050,27150,27100,27150,27100,2029
20231017,131700,15932707700,27100,27150,27150,27100,395
20231017,131600,15921994700,27100,27100,27150,27100,1237
20231017,131500,15888471650,27100,27100,27150,27100,420
20231017,131400,15877079300,27100,27150,27150,27100,741
20231017,131300,15856997450,27100,27100,27150,27100,879
20231017,131200,15833174700,27150,27100,27150,27100,311
20231017,131100,15824744900,27100,27100,27150,27100,1131
20231017,131000,15794085300,27100,27150,27150,27100,2246
20231017,130900,15733202550,27150,27250,27250,27150,3718
20231017,130800,15632183500,27250,27200,27250,27200,553
20231017,130700,15617132600,27250,27200,27250,27200,831
20231017,130600,15594525050,27250,27150,27250,27150,1069
20231017,130500,15565456600,27150,27200,27250,27150,1333
20231017,130400,15529204900,27200,27200,27250,27150,559
20231017,130300,15513993850,27200,27200,27250,27150,428
20231017,130200,15502358200,27200,27150,27200,27150,1707
20231017,130100,15456008700,27200,27200,27250,27150,2246
20231017,130000,15394919450,27200,27150,27250,27150,3830
20231017,125900,15290625150,27200,27150,27200,27150,985
20231017,125800,15263851950,27150,27150,27200,27150,472
20231017,125700,15251034650,27200,27150,27200,27150,640
20231017,125600,15233648250,27150,27200,27250,27150,904
20231017,125500,15209064450,27150,27200,27200,27150,1281
20231017,125400,15174251400,27200,27150,27200,27100,440
20231017,125300,15162312850,27100,27050,27200,27000,32312
20231017,125200,14286037600,27050,27000,27050,27000,2875
20231017,125100,14208277550,27000,27050,27050,27000,1142
20231017,125000,14177422600,27050,27000,27050,27000,3363
20231017,124900,14086476250,27000,27000,27050,27000,504
20231017,124800,14072859100,27000,27000,27050,27000,578
20231017,124700,14057249950,27000,27000,27050,27000,3522
20231017,124600,13962145000,26950,27050,27050,26950,4697
20231017,124500,13835308650,27050,27000,27050,27000,413
20231017,124400,13824142500,27000,27050,27100,27000,5225
20231017,124300,13682819300,27100,27100,27100,27050,1327
20231017,124200,13646908750,27100,27100,27150,27050,2306
20231017,124100,13584443950,27100,27100,27100,27000,7093
20231017,124000,13392571650,27100,27050,27100,27050,668
20231017,123900,13374484450,27050,27100,27100,27050,1101
20231017,123800,13344650900,27150,27050,27150,27050,1036
20231017,123700,13316584350,27100,27100,27100,27050,1181
20231017,123600,13284592400,27100,27050,27100,27050,1648
20231017,123500,13239979700,27050,27050,27100,27050,374
20231017,123400,13229858350,27050,27100,27150,27050,692
20231017,123300,13211106100,27100,27050,27150,27050,2670
20231017,123200,13138759050,27050,27100,27150,27050,1520
20231017,123100,13097564250,27100,27150,27150,27100,186
20231017,123000,13092522200,27100,27100,27150,27100,1266
20231017,122900,13058208100,27150,27100,27150,27100,212
20231017,122800,13052459750,27100,27100,27150,27100,665
20231017,122700,13034436600,27100,27150,27150,27100,769
20231017,122600,13013589650,27100,27100,27150,27100,313
20231017,122500,13005107300,27100,27100,27150,27050,3296
20231017,122400,12915750250,27100,27150,27150,27100,511
20231017,122300,12901895100,27100,27150,27150,27100,1073
20231017,122200,12872778850,27100,27100,27150,27100,319
20231017,122100,12864123350,27100,27150,27200,27100,1472
20231017,122000,12824151950,27200,27100,27200,27100,1157
20231017,121900,12792761600,27100,27100,27200,27100,1659
20231017,121800,12747697900,27100,27100,27150,27100,463
20231017,121700,12735143350,27100,27100,27150,27100,520
20231017,121600,12721049500,27100,27050,27150,27050,732
20231017,121500,12701225850,27100,27100,27150,27050,742
20231017,121400,12681123750,27100,27100,27100,27050,2242
20231017,121300,12620378750,27100,27000,27100,27000,4592
20231017,121200,12496045000,27050,26950,27050,26950,1325
20231017,121100,12460230500,27000,26950,27000,26950,2359
20231017,121000,12396550500,26950,27000,27050,26950,3454
20231017,120900,12303312400,27000,27000,27050,26900,4786
20231017,120800,12174292200,27000,27000,27050,26950,14452
20231017,120700,11784167700,27000,27050,27050,27000,10622
20231017,120600,11497105100,27100,27100,27100,27050,1286
20231017,120500,11462304100,27050,27200,27200,27050,18069
20231017,120400,10971594800,27200,27200,27250,27200,818
20231017,120300,10949331850,27200,27250,27250,27200,973
20231017,120200,10922845150,27250,27200,27250,27200,498
20231017,120100,10909297150,27200,27250,27250,27200,1098
20231017,120000,10879406350,27250,27250,27250,27200,767
20231017,115900,10858511750,27250,27250,27250,27200,133
20231017,115800,10854889400,27250,27200,27250,27200,1022
20231017,115700,10827086800,27250,27250,27250,27200,3559
20231017,115600,10730117850,27250,27300,27300,27250,379
20231017,115500,10719784500,27300,27300,27300,27250,108
20231017,115400,10716836800,27300,27300,27300,27250,436
20231017,115300,10704942100,27300,27250,27300,27250,1936
20231017,115200,10652123400,27250,27250,27300,27250,1985
20231017,115100,10597943150,27250,27300,27300,27250,2236
20231017,115000,10536957450,27300,27250,27300,27250,1689
20231017,114900,10490862200,27300,27300,27300,27250,1270
20231017,114800,10456207400,27250,27300,27300,27250,331
20231017,114700,10447183550,27300,27250,27300,27250,327
20231017,114600,10438266050,27300,27250,27300,27250,218
20231017,114500,10432317100,27300,27250,27300,27250,396
20231017,114400,10421523300,27250,27300,27300,27250,703
20231017,114300,10402362750,27300,27300,27300,27250,1499
20231017,114200,10361512600,27300,27300,27300,27250,314
20231017,114100,10352943400,27300,27250,27300,27250,362
20231017,114000,10343075650,27250,27250,27300,27250,1151
20231017,113900,10311699300,27300,27300,27350,27250,6531
20231017,113800,10133594350,27350,27350,27350,27300,2813
20231017,113700,10056724350,27400,27400,27450,27350,1140
20231017,113600,10025487150,27450,27450,27450,27400,1457
20231017,113500,9985563550,27450,27450,27450,27400,316
20231017,113400,9976894700,27450,27400,27450,27400,599
20231017,113300,9960477350,27450,27400,27450,27400,279
20231017,113200,9952823200,27450,27450,27450,27400,116
20231017,113100,9949640100,27400,27400,27450,27400,545
20231017,113000,9934700050,27400,27400,27450,27350,701
20231017,112900,9915487100,27400,27350,27450,27350,917
20231017,112800,9890361950,27400,27350,27400,27350,1919
20231017,112700,9837792200,27350,27350,27400,27300,5623
20231017,112600,9684001600,27350,27300,27350,27300,158
20231017,112500,9679684650,27300,27350,27350,27300,1267
20231017,112400,9645093150,27300,27300,27350,27300,860
20231017,112300,9621607850,27300,27300,27350,27300,719
20231017,112200,9601973750,27300,27300,27350,27300,418
20231017,112100,9590558950,27300,27350,27350,27300,919
20231017,112000,9565463850,27300,27300,27350,27300,519
20231017,111900,9551285900,27300,27350,27350,27300,368
20231017,111800,9541229200,27350,27350,27350,27300,92
20231017,111700,9538714200,27350,27300,27350,27300,318
20231017,111600,9530017750,27300,27300,27350,27300,1563
20231017,111500,9487342450,27300,27300,27350,27300,640
20231017,111400,9469857500,27350,27350,27350,27300,647
20231017,111300,9452192250,27300,27300,27350,27300,316
20231017,111200,9443565100,27350,27300,27350,27300,936
20231017,111100,9417993950,27300,27300,27350,27300,396
20231017,111000,9407182050,27300,27300,27350,27300,111
20231017,110900,9404150850,27300,27350,27350,27300,485
20231017,110800,9390904250,27300,27350,27350,27300,409
20231017,110700,9379733400,27350,27350,27350,27300,1999
20231017,110600,9325078350,27350,27350,27350,27250,1023
20231017,110500,9297164150,27350,27300,27350,27250,2802
20231017,110400,9220680900,27250,27300,27300,27250,345
20231017,110300,9211263100,27300,27300,27350,27200,1623
20231017,110200,9167004500,27250,27300,27300,27250,1577
20231017,110100,9124029300,27250,27200,27300,27200,4919
20231017,110000,8989958650,27250,27250,27250,27200,806
20231017,105900,8968023300,27250,27200,27250,27200,831
20231017,105800,8945396450,27200,27200,27250,27200,2549
20231017,105700,8876043850,27200,27200,27250,27200,1243
20231017,105600,8842226850,27200,27200,27250,27200,1282
20231017,105500,8807351600,27250,27200,27250,27200,2617
20231017,105400,8736158650,27200,27200,27250,27200,929
20231017,105300,8710869200,27200,27300,27300,27200,4045
20231017,105200,8600654650,27300,27250,27350,27250,993
20231017,105100,8573545950,27250,27300,27350,27250,2239
20231017,105000,8512422450,27300,27300,27350,27300,4140
20231017,104900,8399385900,27250,27250,27300,27250,1192
20231017,104800,8366874000,27250,27300,27350,27250,1522
20231017,104700,8325351500,27300,27250,27350,27200,7168
20231017,104600,8130019600,27250,27250,27250,27200,2219
20231017,104500,8069556150,27250,27250,27300,27200,728
20231017,104400,8049713850,27250,27250,27300,27200,2230
20231017,104300,7988951200,27250,27250,27300,27250,1709
20231017,104200,7942379550,27250,27250,27300,27200,3043
20231017,104100,7859442000,27300,27250,27350,27200,3093
20231017,104000,7775135350,27250,27300,27300,27250,4248
20231017,103900,7659352550,27300,27300,27350,27300,3301
20231017,103800,7569220850,27300,27350,27400,27300,3521
20231017,103700,7472991750,27350,27350,27400,27350,1241
20231017,103600,7439049300,27350,27400,27400,27350,228
20231017,103500,7432811250,27350,27400,27400,27350,1967
20231017,103400,7379006400,27400,27350,27400,27350,873
20231017,103300,7355123800,27400,27400,27450,27350,1820
20231017,103200,7305253250,27400,27450,27450,27400,1435
20231017,103100,7265925550,27450,27450,27450,27400,2640
20231017,103000,7193464550,27400,27300,27400,27300,7932
20231017,102900,6976755700,27300,27350,27400,27250,4935
20231017,102800,6841936150,27350,27350,27400,27300,1880
20231017,102700,6790483750,27350,27400,27400,27350,7134
20231017,102600,6595116650,27400,27450,27500,27400,2585
20231017,102500,6524132100,27450,27450,27500,27450,1426
20231017,102400,6484957300,27450,27450,27500,27450,2434
20231017,102300,6418137600,27450,27500,27550,27450,5181
20231017,102200,6275669500,27550,27500,27550,27500,953
20231017,102100,6249447700,27550,27550,27550,27500,1206
20231017,102000,6216243050,27550,27500,27550,27500,2114
20231017,101900,6158023100,27500,27500,27550,27500,865
20231017,101800,6134233600,27500,27550,27550,27500,596
20231017,101700,6117840600,27500,27550,27550,27500,631
20231017,101600,6100472850,27550,27500,27550,27500,813
20231017,101500,6078113800,27550,27450,27550,27450,2205
20231017,101400,6017483650,27450,27500,27500,27450,1019
20231017,101300,5989475350,27500,27450,27500,27450,1762
20231017,101200,5941085750,27500,27550,27550,27450,2418
20231017,101100,5874581150,27550,27550,27600,27550,1249
20231017,101000,5840168900,27550,27450,27550,27450,3844
20231017,100900,5734428550,27500,27450,27500,27450,5596
20231017,100800,5580804150,27500,27500,27500,27450,2005
20231017,100700,5525747500,27450,27550,27600,27450,4732
20231017,100600,5395576400,27550,27550,27600,27550,2117
20231017,100500,5337251800,27550,27550,27600,27550,430
20231017,100400,5325396950,27600,27550,27600,27550,1470
20231017,100300,5284889800,27550,27700,27700,27550,2094
20231017,100200,5227054400,27650,27700,27700,27650,1527
20231017,100100,5184763600,27650,27750,27750,27650,5637
20231017,100000,5028667550,27750,27750,27750,27700,2522
20231017,095900,4958711300,27750,27750,27750,27700,5026
20231017,095800,4819311250,27750,27750,27750,27700,2757
20231017,095700,4742817500,27750,27800,27800,27700,2890
20231017,095600,4662642500,27750,27850,27850,27750,5362
20231017,095500,4513546850,27850,27800,27850,27750,1116
20231017,095400,4482497550,27800,27850,27850,27800,2892
20231017,095300,4402062250,27800,27800,27850,27800,2930
20231017,095200,4320531700,27750,27800,27850,27750,2943
20231017,095100,4238623700,27850,27850,27850,27800,3577
20231017,095000,4139078450,27850,27850,27850,27800,9256
20231017,094900,3881428450,27800,27850,27850,27800,2295
20231017,094800,3817519300,27850,27850,27850,27800,2673
20231017,094700,3743083700,27850,27800,27850,27800,7841
20231017,094600,3524926850,27800,27800,27800,27750,2490
20231017,094500,3455759250,27800,27800,27800,27750,1973
20231017,094400,3400921750,27800,27800,27800,27750,2710
20231017,094300,3325600100,27800,27750,27800,27700,2375
20231017,094200,3259672350,27750,27750,27800,27700,3235
20231017,094100,3169855000,27750,27750,27800,27750,2940
20231017,094000,3088228950,27700,27750,27750,27700,2468
20231017,093900,3019780600,27750,27750,27750,27700,2813
20231017,093800,2941756250,27750,27750,27750,27700,3070
20231017,093700,2856573600,27700,27800,27800,27700,6364
20231017,093600,2679804750,27800,27750,27800,27700,2598
20231017,093500,2607703100,27750,27700,27750,27650,3662
20231017,093400,2506245850,27700,27650,27700,27600,1996
20231017,093300,2451077700,27650,27450,27650,27450,4852
20231017,093200,2317425200,27500,27450,27500,27450,3524
20231017,093100,2220609750,27500,27500,27500,27450,2485
20231017,093000,2152381150,27450,27450,27500,27450,1934
20231017,092900,2099288350,27450,27450,27500,27450,1685
20231017,092800,2053028050,27500,27550,27550,27450,3382
20231017,092700,1959986050,27550,27650,27650,27500,4632
20231017,092600,1832218900,27650,27700,27700,27650,2220
20231017,092500,1770792650,27700,27650,27700,27650,2147
20231017,092400,1711416400,27700,27700,27750,27650,1289
20231017,092300,1675703350,27700,27700,27750,27650,1943
20231017,092200,1621884300,27700,27600,27700,27600,4008
20231017,092100,1511115050,27600,27650,27650,27600,1233
20231017,092000,1477079300,27650,27750,27750,27650,3646
20231017,091900,1376039800,27800,27800,27800,27750,1534
20231017,091800,1333421150,27800,27800,27900,27750,2787
20231017,091700,1255883750,27800,27800,27850,27800,216
20231017,091600,1249873900,27800,27800,27850,27800,533
20231017,091500,1235052450,27800,27800,27800,27750,569
20231017,091400,1219240000,27800,27800,27850,27800,496
20231017,091300,1205450100,27800,27750,27800,27700,1282
20231017,091200,1169877800,27750,27900,27900,27700,4219
20231017,091100,1052755850,27900,27950,28000,27850,1379
20231017,091000,1014265250,27950,28000,28050,27950,901
20231017,090900,989048400,28000,28150,28150,28000,1889
20231017,090800,936067400,28150,28200,28200,28100,1269
20231017,090700,900332050,28200,28150,28200,28150,3450
20231017,090600,803045000,28150,28150,28200,28100,5851
20231017,090500,638348200,28100,28050,28100,28050,980
20231017,090400,610812350,28050,28000,28100,28000,3695
20231017,090300,507200550,28000,28050,28050,28000,3312
20231017,090200,414447650,28050,28150,28200,28050,3330
20231017,090100,320736100,28100,28150,28200,28100,3418
20231017,090000,224525550,28150,27700,28150,27700,8089