stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191700,26003472350,26450,26450,26450,26450,50798
20231018,191600,26003472350,26450,26450,26450,26450,0
20231018,191500,26003472350,26450,26450,26450,26450,0
20231018,191400,26003472350,26450,26450,26450,26450,0
20231018,191300,26003472350,26450,26450,26450,26450,0
20231018,191200,26003472350,26450,26450,26450,26450,0
20231018,191100,26003472350,26450,26450,26450,26450,0
20231018,191000,26003472350,26450,26450,26450,26450,0
20231018,190900,26003472350,26450,26450,26450,26450,0
20231018,190800,26003472350,26450,26450,26450,26450,0
20231018,190700,26003472350,26450,26450,26450,26450,0
20231018,190600,26003472350,26450,26450,26450,26450,0
20231018,190500,26003472350,26450,26450,26450,26450,0
20231018,190400,26003472350,26450,26450,26450,26450,0
20231018,190300,26003472350,26450,26450,26450,26450,0
20231018,190200,26003472350,26450,26450,26450,26450,0
20231018,190100,26003472350,26450,26450,26450,26450,0
20231018,190000,26003472350,26450,26450,26450,26450,0
20231018,185900,26003472350,26450,26450,26450,26450,0
20231018,185800,26003472350,26450,26450,26450,26450,0
20231018,185700,26003472350,26450,26450,26450,26450,0
20231018,185600,26003472350,26450,26450,26450,26450,0
20231018,185500,26003472350,26450,26450,26450,26450,0
20231018,185400,26003472350,26450,26450,26450,26450,0
20231018,185300,26003472350,26450,26450,26450,26450,0
20231018,185200,26003472350,26450,26450,26450,26450,0
20231018,185100,26003472350,26450,26450,26450,26450,0
20231018,185000,26003472350,26450,26450,26450,26450,0
20231018,184900,26003472350,26450,26450,26450,26450,0
20231018,184800,26003472350,26450,26450,26450,26450,0
20231018,184700,26003472350,26450,26450,26450,26450,50798
20231018,184600,26003472350,26450,26450,26450,26450,0
20231018,184500,26003472350,26450,26450,26450,26450,0
20231018,184400,26003472350,26450,26450,26450,26450,0
20231018,184300,26003472350,26450,26450,26450,26450,0
20231018,184200,26003472350,26450,26450,26450,26450,0
20231018,184100,26003472350,26450,26450,26450,26450,0
20231018,184000,26003472350,26450,26450,26450,26450,0
20231018,183900,26003472350,26450,26450,26450,26450,0
20231018,183800,26003472350,26450,26450,26450,26450,0
20231018,183700,26003472350,26450,26450,26450,26450,0
20231018,183600,26003472350,26450,26450,26450,26450,0
20231018,183500,26003472350,26450,26450,26450,26450,0
20231018,183400,26003472350,26450,26450,26450,26450,0
20231018,183300,26003472350,26450,26450,26450,26450,0
20231018,183200,26003472350,26450,26450,26450,26450,0
20231018,183100,26003472350,26450,26450,26450,26450,0
20231018,183000,26003472350,26450,26450,26450,26450,0
20231018,182900,26003472350,26450,26450,26450,26450,0
20231018,182800,26003472350,26450,26450,26450,26450,0
20231018,182700,26003472350,26450,26450,26450,26450,0
20231018,182600,26003472350,26450,26450,26450,26450,0
20231018,182500,26003472350,26450,26450,26450,26450,0
20231018,182400,26003472350,26450,26450,26450,26450,0
20231018,182300,26003472350,26450,26450,26450,26450,0
20231018,182200,26003472350,26450,26450,26450,26450,0
20231018,182100,26003472350,26450,26450,26450,26450,0
20231018,182000,26003472350,26450,26450,26450,26450,0
20231018,181900,26003472350,26450,26450,26450,26450,0
20231018,181800,26003472350,26450,26450,26450,26450,0
20231018,181700,26003472350,26450,26450,26450,26450,50798
20231018,181600,26003472350,26450,26450,26450,26450,0
20231018,181500,26003472350,26450,26450,26450,26450,0
20231018,181400,26003472350,26450,26450,26450,26450,0
20231018,181300,26003472350,26450,26450,26450,26450,0
20231018,181200,26003472350,26450,26450,26450,26450,0
20231018,181100,26003472350,26450,26450,26450,26450,0
20231018,181000,26003472350,26450,26450,26450,26450,0
20231018,180900,26003472350,26450,26450,26450,26450,0
20231018,180800,26003472350,26450,26450,26450,26450,0
20231018,180700,26003472350,26450,26450,26450,26450,0
20231018,180600,26003472350,26450,26450,26450,26450,0
20231018,180500,26003472350,26450,26450,26450,26450,0
20231018,180400,26003472350,26450,26450,26450,26450,0
20231018,180300,26003472350,26450,26450,26450,26450,0
20231018,180200,26003472350,26450,26450,26450,26450,0
20231018,180100,26003472350,26450,26450,26450,26450,0
20231018,180000,26003472350,26450,26450,26450,26450,0
20231018,175900,26003472350,26450,26450,26450,26450,0
20231018,175800,26003472350,26450,26450,26450,26450,0
20231018,175700,26003472350,26450,26450,26450,26450,0
20231018,175600,26003472350,26450,26450,26450,26450,0
20231018,175500,26003472350,26450,26450,26450,26450,0
20231018,175400,26003472350,26450,26450,26450,26450,0
20231018,175300,26003472350,26450,26450,26450,26450,0
20231018,175200,26003472350,26450,26450,26450,26450,0
20231018,175100,26003472350,26450,26450,26450,26450,0
20231018,175000,26003472350,26450,26450,26450,26450,0
20231018,174900,26003472350,26450,26450,26450,26450,0
20231018,174800,26003472350,26450,26450,26450,26450,0
20231018,174700,26003472350,26450,26450,26450,26450,50798
20231018,174600,26003472350,26450,26450,26450,26450,0
20231018,174500,26003472350,26450,26450,26450,26450,0
20231018,174400,26003472350,26450,26450,26450,26450,0
20231018,174300,26003472350,26450,26450,26450,26450,0
20231018,174200,26003472350,26450,26450,26450,26450,0
20231018,174100,26003472350,26450,26450,26450,26450,0
20231018,174000,26003472350,26450,26450,26450,26450,0
20231018,173900,26003472350,26450,26450,26450,26450,0
20231018,173800,26003472350,26450,26450,26450,26450,0
20231018,173700,26003472350,26450,26450,26450,26450,0
20231018,173600,26003472350,26450,26450,26450,26450,0
20231018,173500,26003472350,26450,26450,26450,26450,0
20231018,173400,26003472350,26450,26450,26450,26450,0
20231018,173300,26003472350,26450,26450,26450,26450,0
20231018,173200,26003472350,26450,26450,26450,26450,0
20231018,173100,26003472350,26450,26450,26450,26450,0
20231018,173000,26003472350,26450,26450,26450,26450,0
20231018,172900,26003472350,26450,26450,26450,26450,0
20231018,172800,26003472350,26450,26450,26450,26450,0
20231018,172700,26003472350,26450,26450,26450,26450,0
20231018,172600,26003472350,26450,26450,26450,26450,0
20231018,172500,26003472350,26450,26450,26450,26450,0
20231018,172400,26003472350,26450,26450,26450,26450,0
20231018,172300,26003472350,26450,26450,26450,26450,0
20231018,172200,26003472350,26450,26450,26450,26450,0
20231018,172100,26003472350,26450,26450,26450,26450,0
20231018,172000,26003472350,26450,26450,26450,26450,0
20231018,171900,26003472350,26450,26450,26450,26450,0
20231018,171800,26003472350,26450,26450,26450,26450,0
20231018,171700,26003472350,26450,26450,26450,26450,50798
20231018,171600,26003472350,26450,26450,26450,26450,0
20231018,171500,26003472350,26450,26450,26450,26450,0
20231018,171400,26003472350,26450,26450,26450,26450,0
20231018,171300,26003472350,26450,26450,26450,26450,0
20231018,171200,26003472350,26450,26450,26450,26450,0
20231018,171100,26003472350,26450,26450,26450,26450,0
20231018,171000,26003472350,26450,26450,26450,26450,0
20231018,170900,26003472350,26450,26450,26450,26450,0
20231018,170800,26003472350,26450,26450,26450,26450,0
20231018,170700,26003472350,26450,26450,26450,26450,0
20231018,170600,26003472350,26450,26450,26450,26450,0
20231018,170500,26003472350,26450,26450,26450,26450,0
20231018,170400,26003472350,26450,26450,26450,26450,0
20231018,170300,26003472350,26450,26450,26450,26450,0
20231018,170200,26003472350,26450,26450,26450,26450,0
20231018,170100,26003472350,26450,26450,26450,26450,0
20231018,170000,26003472350,26450,26450,26450,26450,0
20231018,165900,26003472350,26450,26450,26450,26450,0
20231018,165800,26003472350,26450,26450,26450,26450,0
20231018,165700,26003472350,26450,26450,26450,26450,0
20231018,165600,26003472350,26450,26450,26450,26450,0
20231018,165500,26003472350,26450,26450,26450,26450,0
20231018,165400,26003472350,26450,26450,26450,26450,0
20231018,165300,26003472350,26450,26450,26450,26450,0
20231018,165200,26003472350,26450,26450,26450,26450,0
20231018,165100,26003472350,26450,26450,26450,26450,0
20231018,165000,26003472350,26450,26450,26450,26450,0
20231018,164900,26003472350,26450,26450,26450,26450,0
20231018,164800,26003472350,26450,26450,26450,26450,0
20231018,164700,26003472350,26450,26450,26450,26450,50798
20231018,164600,26003472350,26450,26450,26450,26450,0
20231018,164500,26003472350,26450,26450,26450,26450,0
20231018,164400,26003472350,26450,26450,26450,26450,0
20231018,164300,26003472350,26450,26450,26450,26450,0
20231018,164200,26003472350,26450,26450,26450,26450,0
20231018,164100,26003472350,26450,26450,26450,26450,0
20231018,164000,26003472350,26450,26450,26450,26450,0
20231018,163900,26003472350,26450,26450,26450,26450,0
20231018,163800,26003472350,26450,26450,26450,26450,0
20231018,163700,26003472350,26450,26450,26450,26450,0
20231018,163600,26003472350,26450,26450,26450,26450,0
20231018,163500,26003472350,26450,26450,26450,26450,0
20231018,163400,26003472350,26450,26450,26450,26450,0
20231018,163300,26003472350,26450,26450,26450,26450,0
20231018,163200,26003472350,26450,26450,26450,26450,0
20231018,163100,26003472350,26450,26450,26450,26450,0
20231018,163000,26003472350,26450,26450,26450,26450,0
20231018,162900,26003472350,26450,26450,26450,26450,0
20231018,162800,26003472350,26450,26450,26450,26450,0
20231018,162700,26003472350,26450,26450,26450,26450,0
20231018,162600,26003472350,26450,26450,26450,26450,0
20231018,162500,26003472350,26450,26450,26450,26450,0
20231018,162400,26003472350,26450,26450,26450,26450,0
20231018,162300,26003472350,26450,26450,26450,26450,0
20231018,162200,26003472350,26450,26450,26450,26450,0
20231018,162100,26003472350,26450,26450,26450,26450,0
20231018,162000,26003472350,26450,26450,26450,26450,0
20231018,161900,26003472350,26450,26450,26450,26450,0
20231018,161800,26003472350,26450,26450,26450,26450,0
20231018,161700,26003472350,26450,26450,26450,26450,50798
20231018,161600,26003472350,26450,26450,26450,26450,0
20231018,161500,26003472350,26450,26450,26450,26450,0
20231018,161400,26003472350,26450,26450,26450,26450,0
20231018,161300,26003472350,26450,26450,26450,26450,0
20231018,161200,26003472350,26450,26450,26450,26450,0
20231018,161100,26003472350,26450,26450,26450,26450,0
20231018,161000,26003472350,26450,26450,26450,26450,0
20231018,160900,26003472350,26450,26450,26450,26450,0
20231018,160800,26003472350,26450,26450,26450,26450,0
20231018,160700,26003472350,26450,26450,26450,26450,0
20231018,160600,26003472350,26450,26450,26450,26450,0
20231018,160500,26003472350,26450,26450,26450,26450,0
20231018,160400,26003472350,26450,26450,26450,26450,0
20231018,160300,26003472350,26450,26450,26450,26450,0
20231018,160200,26003472350,26450,26450,26450,26450,0
20231018,160100,26003472350,26450,26450,26450,26450,0
20231018,160000,26003472350,26450,26450,26450,26450,0
20231018,155900,26003472350,26450,26450,26450,26450,0
20231018,155800,26003472350,26450,26450,26450,26450,0
20231018,155700,26003472350,26450,26450,26450,26450,0
20231018,155600,26003472350,26450,26450,26450,26450,0
20231018,155500,26003472350,26450,26450,26450,26450,0
20231018,155400,26003472350,26450,26450,26450,26450,0
20231018,155300,26003472350,26450,26450,26450,26450,0
20231018,155200,26003472350,26450,26450,26450,26450,0
20231018,155100,26003472350,26450,26450,26450,26450,0
20231018,155000,26003472350,26450,26450,26450,26450,0
20231018,154900,26003472350,26450,26450,26450,26450,0
20231018,154800,26003472350,26450,26450,26450,26450,0
20231018,154700,26003472350,26450,26450,26450,26450,50798
20231018,154600,26003472350,26450,26450,26450,26450,0
20231018,154500,26003472350,26450,26450,26450,26450,0
20231018,154400,26003472350,26450,26450,26450,26450,0
20231018,154300,26003472350,26450,26450,26450,26450,0
20231018,154200,26003472350,26450,26450,26450,26450,0
20231018,154100,26003472350,26450,26450,26450,26450,0
20231018,154000,26003472350,26450,26450,26450,26450,0
20231018,153900,26003472350,26450,26450,26450,26450,0
20231018,153800,26003472350,26450,26450,26450,26450,0
20231018,153700,26003472350,26450,26450,26450,26450,0
20231018,153600,26003472350,26450,26450,26450,26450,0
20231018,153500,26003472350,26450,26450,26450,26450,0
20231018,153400,26003472350,26450,26450,26450,26450,0
20231018,153300,26003472350,26450,26450,26450,26450,0
20231018,153200,26003472350,26450,26450,26450,26450,0
20231018,153100,26003472350,26450,26450,26450,26450,0
20231018,153000,26003472350,26450,26450,26450,26450,50798
20231018,152900,24659865250,26400,26400,26400,26400,0
20231018,152800,24659865250,26400,26400,26400,26400,0
20231018,152700,24659865250,26400,26400,26400,26400,0
20231018,152600,24659865250,26400,26400,26400,26400,0
20231018,152500,24659865250,26400,26400,26400,26400,0
20231018,152400,24659865250,26400,26400,26400,26400,0
20231018,152300,24659865250,26400,26400,26400,26400,0
20231018,152200,24659865250,26400,26400,26400,26400,0
20231018,152100,24659865250,26400,26400,26400,26400,0
20231018,152000,24659865250,26400,26400,26400,26400,0
20231018,151900,24659865250,26400,26350,26450,26350,4329
20231018,151800,24545687450,26350,26350,26350,26300,5224
20231018,151700,24408240700,26350,26350,26400,26350,4648
20231018,151600,24285738600,26400,26400,26450,26350,3682
20231018,151500,24188587050,26400,26400,26450,26400,3321
20231018,151400,24100893050,26400,26400,26450,26400,919
20231018,151300,24076599400,26400,26400,26450,26400,1343
20231018,151200,24041116000,26400,26400,26450,26400,949
20231018,151100,24016043250,26450,26400,26450,26350,5304
20231018,151000,23876012450,26400,26350,26450,26350,11085
20231018,150900,23583371850,26350,26400,26400,26350,1763
20231018,150800,23536891750,26350,26350,26350,26350,3035
20231018,150700,23456919500,26350,26300,26350,26300,7778
20231018,150600,23252105700,26250,26250,26300,26250,1332
20231018,150500,23217139300,26250,26250,26300,26250,4190
20231018,150400,23107080050,26250,26300,26300,26250,656
20231018,150300,23089859150,26250,26250,26300,26250,2846
20231018,150200,23015151000,26300,26300,26300,26250,4828
20231018,150100,22888201500,26250,26350,26400,26250,7452
20231018,150000,22691986650,26350,26350,26400,26350,763
20231018,145900,22671876900,26350,26400,26400,26350,3201
20231018,145800,22587500300,26400,26350,26400,26350,849
20231018,145700,22565120050,26350,26350,26400,26350,2915
20231018,145600,22488289250,26350,26400,26400,26350,1264
20231018,145500,22454958300,26400,26350,26400,26350,346
20231018,145400,22445825650,26400,26350,26400,26350,864
20231018,145300,22423054700,26400,26400,26400,26350,683
20231018,145200,22405038550,26350,26350,26400,26350,1416
20231018,145100,22367708200,26350,26300,26400,26300,11255
20231018,145000,22071545350,26300,26300,26300,26250,1614
20231018,144900,22029124900,26250,26250,26250,26200,4491
20231018,144800,21911267200,26250,26250,26300,26200,2005
20231018,144700,21858635400,26250,26300,26300,26250,2174
20231018,144600,21801558700,26250,26250,26300,26250,2798
20231018,144500,21728106650,26300,26250,26300,26250,3170
20231018,144400,21644883400,26300,26250,26300,26250,638
20231018,144300,21628133800,26300,26300,26300,26250,1241
20231018,144200,21595533450,26300,26250,26300,26250,663
20231018,144100,21578125200,26300,26250,26300,26250,8493
20231018,144000,21354771800,26250,26200,26250,26200,3850
20231018,143900,21253745100,26200,26250,26250,26200,1082
20231018,143800,21225359150,26250,26300,26300,26250,2093
20231018,143700,21170414600,26250,26250,26300,26200,1273
20231018,143600,21137000150,26250,26250,26300,26250,981
20231018,143500,21111246800,26300,26250,26300,26250,1621
20231018,143400,21068686550,26250,26250,26300,26200,5897
20231018,143300,20913900300,26250,26250,26300,26250,1385
20231018,143200,20877540250,26250,26300,26300,26250,1366
20231018,143100,20841674150,26250,26250,26300,26250,1943
20231018,143000,20790663650,26250,26250,26300,26250,1180
20231018,142900,20759676500,26300,26250,26300,26250,2100
20231018,142800,20704547650,26250,26250,26300,26250,1388
20231018,142700,20668097500,26300,26250,26300,26250,862
20231018,142600,20645455150,26250,26150,26300,26150,7617
20231018,142500,20445738700,26200,26200,26200,26150,6358
20231018,142400,20279168850,26200,26200,26250,26200,1271
20231018,142300,20245867650,26200,26200,26250,26200,1211
20231018,142200,20214128800,26250,26200,26250,26200,3429
20231018,142100,20124287900,26200,26250,26250,26200,841
20231018,142000,20102244500,26200,26250,26250,26200,2165
20231018,141900,20045499050,26250,26250,26300,26200,2083
20231018,141800,19990815200,26250,26250,26300,26250,1501
20231018,141700,19951372350,26250,26250,26300,26250,1822
20231018,141600,19903538800,26300,26300,26300,26250,1486
20231018,141500,19864515150,26250,26250,26300,26250,2187
20231018,141400,19807101700,26250,26300,26300,26250,10392
20231018,141300,19533947600,26300,26400,26400,26300,8530
20231018,141200,19309039750,26400,26400,26400,26400,1431
20231018,141100,19271261350,26400,26400,26450,26400,1400
20231018,141000,19234291800,26400,26400,26450,26400,1060
20231018,140900,19206307550,26450,26400,26450,26400,1536
20231018,140800,19165752250,26400,26400,26450,26400,1000
20231018,140700,19139347200,26400,26400,26450,26400,1157
20231018,140600,19108794450,26400,26400,26450,26400,2583
20231018,140500,19040598100,26400,26400,26450,26400,1234
20231018,140400,19008011300,26400,26400,26450,26400,1196
20231018,140300,18976434650,26450,26400,26450,26400,793
20231018,140200,18955491650,26400,26450,26450,26400,6828
20231018,140100,18774951850,26450,26500,26500,26450,543
20231018,140000,18760580400,26450,26500,26500,26450,1362
20231018,135900,18724525650,26500,26600,26600,26500,10408
20231018,135800,18448387550,26600,26550,26600,26550,585
20231018,135700,18432839450,26550,26600,26600,26550,901
20231018,135600,18408891850,26600,26600,26600,26550,635
20231018,135500,18392025950,26600,26550,26600,26550,1815
20231018,135400,18343770850,26600,26600,26600,26550,558
20231018,135300,18328937400,26600,26550,26600,26550,860
20231018,135200,18306086650,26550,26600,26600,26550,519
20231018,135100,18292298500,26600,26550,26600,26550,589
20231018,135000,18276645950,26550,26600,26600,26550,411
20231018,134900,18265724100,26600,26550,26600,26550,637
20231018,134800,18248793300,26550,26550,26600,26550,776
20231018,134700,18228178400,26550,26600,26600,26550,485
20231018,134600,18215292550,26600,26550,26600,26550,476
20231018,134500,18202654700,26600,26550,26600,26550,469
20231018,134400,18190193550,26550,26650,26700,26550,5479
20231018,134300,18044268950,26700,26650,26700,26650,668
20231018,134200,18026447550,26700,26650,26700,26650,1014
20231018,134100,17999389750,26650,26650,26700,26650,2216
20231018,134000,17940246150,26700,26700,26700,26650,965
20231018,133900,17914494550,26650,26550,26700,26500,16360
20231018,133800,17479552450,26550,26550,26550,26500,823
20231018,133700,17457711200,26550,26500,26550,26500,584
20231018,133600,17442216650,26550,26500,26550,26500,731
20231018,133500,17422821550,26550,26550,26550,26500,787
20231018,133400,17401952550,26550,26550,26550,26500,590
20231018,133300,17386306950,26550,26500,26550,26500,369
20231018,133200,17376516950,26550,26550,26600,26500,966
20231018,133100,17350868100,26550,26550,26600,26500,2473
20231018,133000,17285217200,26550,26550,26600,26550,2067
20231018,132900,17230331050,26550,26550,26600,26550,1165
20231018,132800,17199371900,26550,26550,26600,26550,710
20231018,132700,17180511850,26550,26600,26600,26550,1696
20231018,132600,17135442800,26600,26600,26600,26550,689
20231018,132500,17117129750,26550,26600,26600,26550,999
20231018,132400,17090589300,26550,26600,26600,26550,688
20231018,132300,17072307750,26600,26600,26600,26550,2543
20231018,132200,17004754500,26600,26550,26600,26550,2064
20231018,132100,16949869350,26600,26550,26600,26550,575
20231018,132000,16934585550,26600,26550,26600,26500,7889
20231018,131900,16725090150,26550,26500,26550,26500,458
20231018,131800,16712938600,26550,26550,26550,26500,439
20231018,131700,16701286350,26550,26500,26550,26500,555
20231018,131600,16686568200,26500,26500,26550,26500,1110
20231018,131500,16657148400,26500,26550,26550,26500,485
20231018,131400,16644279350,26550,26500,26550,26500,357
20231018,131300,16634812550,26500,26500,26550,26500,3204
20231018,131200,16549892500,26500,26550,26550,26500,793
20231018,131100,16528863500,26550,26500,26550,26500,338
20231018,131000,16519890200,26550,26500,26550,26500,1957
20231018,130900,16468019250,26500,26500,26550,26500,505
20231018,130800,16454628950,26550,26500,26550,26500,350
20231018,130700,16445343100,26550,26500,26550,26500,1686
20231018,130600,16400655600,26500,26550,26550,26500,432
20231018,130500,16389200650,26500,26500,26550,26500,671
20231018,130400,16371406150,26550,26550,26550,26500,151
20231018,130300,16367399600,26500,26500,26550,26500,1726
20231018,130200,16321651450,26500,26500,26550,26450,2832
20231018,130100,16246587600,26500,26450,26500,26450,303
20231018,130000,16238563450,26500,26450,26500,26450,911
20231018,125900,16214465450,26450,26500,26500,26450,1479
20231018,125800,16175281850,26500,26500,26550,26500,2438
20231018,125700,16110670800,26500,26500,26550,26500,1341
20231018,125600,16075129550,26500,26500,26550,26500,334
20231018,125500,16066274150,26550,26500,26550,26450,2337
20231018,125400,16004345000,26500,26500,26550,26500,854
20231018,125300,15981712850,26550,26550,26550,26500,383
20231018,125200,15971551650,26500,26500,26550,26500,864
20231018,125100,15948650800,26500,26550,26550,26500,1280
20231018,125000,15914713550,26550,26550,26550,26550,20
20231018,124900,15914182550,26550,26550,26550,26500,287
20231018,124800,15906567550,26500,26550,26550,26500,636
20231018,124700,15889707950,26550,26550,26550,26500,848
20231018,124600,15867205300,26500,26500,26500,26450,2527
20231018,124500,15800242300,26500,26450,26500,26450,624
20231018,124400,15783726850,26450,26500,26550,26450,3302
20231018,124300,15696224650,26500,26550,26550,26500,977
20231018,124200,15670330050,26500,26600,26600,26500,2617
20231018,124100,15600852650,26600,26550,26600,26550,755
20231018,124000,15580798400,26550,26550,26550,26550,268
20231018,123900,15573683000,26550,26600,26600,26550,2122
20231018,123800,15517335100,26550,26550,26600,26550,331
20231018,123700,15508542700,26600,26600,26600,26550,313
20231018,123600,15500222350,26600,26550,26600,26550,286
20231018,123500,15492624950,26600,26600,26600,26550,2320
20231018,123400,15430918450,26600,26550,26600,26550,201
20231018,123300,15425577250,26550,26550,26600,26550,1931
20231018,123200,15374297600,26550,26600,26600,26550,191
20231018,123100,15369222450,26600,26500,26600,26500,5481
20231018,123000,15223715050,26500,26500,26550,26500,664
20231018,122900,15206107200,26550,26550,26550,26500,491
20231018,122800,15193076150,26550,26550,26550,26550,307
20231018,122700,15184925300,26550,26550,26550,26500,1087
20231018,122600,15156072950,26550,26550,26600,26500,598
20231018,122500,15140200850,26550,26550,26600,26550,2882
20231018,122400,15063680000,26550,26550,26550,26500,2036
20231018,122300,15009636550,26500,26500,26550,26500,886
20231018,122200,14986142450,26550,26550,26550,26500,401
20231018,122100,14975505050,26550,26550,26550,26500,1303
20231018,122000,14940911050,26550,26550,26550,26500,605
20231018,121900,14924871250,26500,26550,26550,26500,951
20231018,121800,14899622550,26550,26550,26600,26550,2750
20231018,121700,14826599700,26600,26600,26600,26550,485
20231018,121600,14813704800,26600,26600,26600,26550,386
20231018,121500,14803442650,26600,26600,26600,26550,566
20231018,121400,14788404350,26600,26550,26600,26550,308
20231018,121300,14780226800,26550,26600,26600,26550,353
20231018,121200,14770841950,26550,26600,26600,26550,1390
20231018,121100,14733923350,26550,26550,26600,26550,619
20231018,121000,14717470700,26600,26600,26600,26550,602
20231018,120900,14701462900,26600,26550,26600,26550,374
20231018,120800,14691519900,26550,26550,26600,26550,7752
20231018,120700,14485695700,26550,26500,26550,26500,315
20231018,120600,14477338650,26550,26550,26550,26500,369
20231018,120500,14467547000,26550,26550,26550,26500,415
20231018,120400,14456529750,26550,26550,26550,26500,158
20231018,120300,14452341450,26500,26550,26550,26500,487
20231018,120200,14439416350,26550,26500,26550,26500,514
20231018,120100,14425775500,26550,26550,26550,26550,662
20231018,120000,14408199400,26550,26500,26550,26500,227
20231018,115900,14402178450,26500,26450,26550,26450,5884
20231018,115800,14246250200,26500,26450,26500,26450,731
20231018,115700,14226881200,26500,26500,26500,26450,455
20231018,115600,14214828550,26500,26500,26500,26450,299
20231018,115500,14206907550,26450,26450,26500,26450,316
20231018,115400,14198541500,26500,26450,26500,26450,3801
20231018,115300,14097984850,26450,26350,26450,26350,6275
20231018,115200,13932330800,26350,26350,26400,26350,358
20231018,115100,13922895900,26350,26350,26400,26350,247
20231018,115000,13916383350,26350,26400,26400,26350,729
20231018,114900,13897164850,26400,26350,26400,26350,409
20231018,114800,13886383600,26350,26350,26400,26350,790
20231018,114700,13865562850,26400,26400,26400,26350,194
20231018,114600,13860444550,26400,26400,26400,26350,187
20231018,114500,13855512550,26400,26350,26400,26350,237
20231018,114400,13849263250,26350,26350,26350,26350,345
20231018,114300,13840172500,26400,26400,26400,26350,271
20231018,114200,13833018600,26400,26400,26400,26350,967
20231018,114100,13807490000,26400,26400,26450,26350,553
20231018,114000,13792888800,26400,26350,26450,26350,459
20231018,113900,13780781050,26500,26400,26500,26350,761
20231018,113800,13760653950,26400,26450,26450,26350,2367
20231018,113700,13698154450,26450,26450,26500,26450,711
20231018,113600,13679344700,26500,26450,26500,26450,909
20231018,113500,13655294850,26450,26400,26450,26400,1583
20231018,113400,13613424800,26400,26450,26450,26400,346
20231018,113300,13604286400,26400,26400,26450,26400,254
20231018,113200,13597576950,26400,26400,26400,26400,351
20231018,113100,13588310550,26450,26400,26450,26400,5161
20231018,113000,13452052300,26400,26450,26450,26400,307
20231018,112900,13443944750,26450,26450,26450,26450,227
20231018,112800,13437940600,26400,26400,26450,26400,127
20231018,112700,13434586800,26450,26450,26450,26450,468
20231018,112600,13422208200,26450,26500,26500,26400,3379
20231018,112500,13332959250,26450,26500,26500,26450,1798
20231018,112400,13285317100,26500,26500,26500,26500,357
20231018,112300,13275856600,26500,26450,26550,26450,12879
20231018,112200,12934922250,26450,26450,26450,26400,151
20231018,112100,12930935700,26450,26450,26450,26400,372
20231018,112000,12921106500,26450,26400,26450,26400,615
20231018,111900,12904868900,26400,26400,26450,26400,1451
20231018,111800,12866554700,26450,26400,26450,26350,364
20231018,111700,12856944600,26400,26400,26450,26400,1274
20231018,111600,12823302550,26400,26400,26450,26400,925
20231018,111500,12798877800,26400,26400,26450,26400,324
20231018,111400,12790320350,26450,26450,26450,26400,1192
20231018,111300,12758811500,26450,26450,26450,26450,150
20231018,111200,12754844000,26450,26450,26500,26450,488
20231018,111100,12741932300,26450,26450,26500,26450,1660
20231018,111000,12698023750,26500,26500,26550,26450,2902
20231018,110900,12621132000,26500,26550,26550,26500,198
20231018,110800,12615876700,26550,26500,26550,26500,122
20231018,110700,12612643150,26500,26500,26550,26500,324
20231018,110600,12604049200,26500,26500,26500,26500,633
20231018,110500,12587274700,26500,26500,26500,26450,642
20231018,110400,12570269300,26500,26450,26500,26450,5704
20231018,110300,12419114450,26450,26500,26500,26450,356
20231018,110200,12409691700,26450,26500,26500,26450,745
20231018,110100,12389981750,26500,26400,26500,26400,7620
20231018,110000,12188452450,26350,26400,26400,26350,486
20231018,105900,12175626900,26400,26450,26450,26400,1160
20231018,105800,12144993200,26400,26350,26450,26350,2146
20231018,105700,12088353850,26400,26350,26400,26350,5034
20231018,105600,11955514250,26350,26400,26400,26350,389
20231018,105500,11945260500,26400,26450,26450,26400,3195
20231018,105400,11860791700,26500,26450,26500,26450,500
20231018,105300,11847562200,26450,26500,26500,26450,183
20231018,105200,11842715450,26500,26450,26500,26450,183
20231018,105100,11837868100,26450,26450,26500,26450,747
20231018,105000,11818090350,26500,26500,26500,26450,1047
20231018,104900,11790345150,26500,26450,26500,26400,1706
20231018,104800,11745220550,26400,26450,26450,26400,2725
20231018,104700,11673151650,26400,26400,26450,26400,443
20231018,104600,11661450400,26450,26400,26450,26400,203
20231018,104500,11656091050,26400,26300,26400,26300,4331
20231018,104400,11541847500,26300,26350,26350,26300,311
20231018,104300,11533662650,26350,26350,26350,26350,742
20231018,104200,11514110950,26350,26350,26350,26300,168
20231018,104100,11509689000,26350,26300,26350,26300,1988
20231018,104000,11457338700,26350,26300,26350,26300,1356
20231018,103900,11421670700,26350,26350,26400,26350,2277
20231018,103800,11361668750,26400,26400,26400,26350,493
20231018,103700,11348663500,26350,26400,26400,26350,466
20231018,103600,11336379000,26400,26400,26450,26400,1138
20231018,103500,11306331750,26400,26500,26500,26400,2590
20231018,103400,11237917800,26450,26500,26500,26450,1091
20231018,103300,11209011750,26500,26500,26550,26500,457
20231018,103200,11196889450,26550,26500,26550,26500,273
20231018,103100,11189654100,26500,26500,26500,26450,518
20231018,103000,11175936550,26500,26500,26550,26500,3528
20231018,102900,11082441500,26450,26500,26500,26450,4191
20231018,102800,10971406650,26550,26500,26550,26500,752
20231018,102700,10951471400,26500,26500,26550,26500,799
20231018,102600,10930294700,26500,26550,26550,26500,1299
20231018,102500,10895863400,26550,26500,26550,26500,447
20231018,102400,10883996550,26550,26550,26550,26500,658
20231018,102300,10866535050,26550,26550,26550,26500,1034
20231018,102200,10839083350,26500,26550,26550,26500,560
20231018,102100,10824224700,26550,26550,26600,26500,842
20231018,102000,10801872250,26550,26500,26600,26500,2561
20231018,101900,10733887450,26500,26500,26550,26500,3129
20231018,101800,10650952650,26500,26500,26500,26450,392
20231018,101700,10640566950,26450,26500,26500,26450,1984
20231018,101600,10588007850,26500,26450,26500,26400,2606
20231018,101500,10519071650,26450,26450,26500,26450,2431
20231018,101400,10454717950,26400,26350,26400,26300,11110
20231018,101300,10161471050,26300,26350,26350,26300,1287
20231018,101200,10127580450,26400,26250,26400,26250,8131
20231018,101100,9913409600,26250,26200,26300,26150,3384
20231018,101000,9824616800,26200,26250,26250,26200,483
20231018,100900,9811956600,26250,26350,26350,26250,3027
20231018,100800,9732316400,26350,26300,26400,26300,2143
20231018,100700,9675844900,26350,26250,26350,26250,4152
20231018,100600,9566575800,26250,26200,26250,26150,5519
20231018,100500,9421744700,26150,26200,26250,26150,4392
20231018,100400,9306712550,26150,26150,26200,26100,4324
20231018,100300,9193638650,26150,26100,26200,26100,2605
20231018,100200,9125535250,26150,26200,26250,26150,2415
20231018,100100,9062296400,26250,26100,26250,26100,6295
20231018,100000,8897631150,26100,25850,26100,25850,22402
20231018,095900,8316190450,25850,25850,25950,25850,5325
20231018,095800,8178398850,25900,25900,25950,25850,7896
20231018,095700,7973944850,25900,25900,25950,25850,6833
20231018,095600,7796748100,25900,26050,26050,25900,10507
20231018,095500,7524140700,26050,26000,26100,25950,8395
20231018,095400,7305753650,26000,26000,26100,25900,34496
20231018,095300,6409505500,26050,26150,26200,26000,16783
20231018,095200,5971655250,26150,26150,26200,26150,5520
20231018,095100,5827100150,26200,26150,26250,26100,8967
20231018,095000,5592472800,26150,26100,26200,26050,7759
20231018,094900,5389853600,26150,26250,26250,26100,11074
20231018,094800,5100263100,26250,26100,26250,26100,7766
20231018,094700,4896905500,26150,26150,26200,26100,15513
20231018,094600,4491661600,26150,26250,26300,26150,5195
20231018,094500,4355573300,26250,26400,26400,26250,10147
20231018,094400,4088737100,26400,26350,26400,26300,6815
20231018,094300,3909071450,26350,26450,26450,26300,10437
20231018,094200,3633790500,26450,26500,26500,26400,8554
20231018,094100,3407414300,26500,26550,26550,26500,12354
20231018,094000,3079811350,26550,26600,26600,26550,4430
20231018,093900,2962139200,26600,26650,26650,26550,1766
20231018,093800,2915165800,26600,26600,26650,26550,1936
20231018,093700,2863662500,26600,26700,26700,26600,6809
20231018,093600,2682338450,26700,26750,26750,26700,4929
20231018,093500,2550688650,26750,26750,26750,26750,5362
20231018,093400,2407255150,26750,26800,26850,26750,5104
20231018,093300,2270478400,26800,26850,26850,26800,855
20231018,093200,2247559000,26850,26800,26850,26800,1068
20231018,093100,2218928550,26850,26850,26850,26800,2638
20231018,093000,2148192350,26850,26850,26900,26800,1910
20231018,092900,2096911150,26850,26850,26850,26800,2991
20231018,092800,2016605550,26850,26900,26900,26850,1974
20231018,092700,1963603000,26900,26850,26900,26800,1983
20231018,092600,1910372300,26800,26850,26850,26800,2458
20231018,092500,1844437550,26850,26900,26900,26800,1165
20231018,092400,1813187200,26800,26850,26900,26800,2973
20231018,092300,1733362150,26850,26900,26900,26850,620
20231018,092200,1716712350,26900,26850,26900,26800,2128
20231018,092100,1659621850,26850,26850,26950,26800,4141
20231018,092000,1548406400,26850,26800,26850,26800,970
20231018,091900,1522367400,26800,26850,26950,26800,4309
20231018,091800,1406736000,26850,26900,26950,26850,2578
20231018,091700,1337446400,26900,26950,26950,26850,1995
20231018,091600,1283807250,26900,26900,26950,26900,533
20231018,091500,1269462600,26950,26950,27000,26900,868
20231018,091400,1246083650,26950,26900,26950,26900,746
20231018,091300,1225983950,26900,26900,26900,26850,1024
20231018,091200,1198441100,26950,26950,26950,26900,2300
20231018,091100,1136565300,26900,26950,27000,26900,638
20231018,091000,1119377200,26950,26950,27000,26900,4269
20231018,090900,1004309800,26950,26900,26950,26850,6805
20231018,090800,821363300,26850,26900,26950,26850,3607
20231018,090700,724350900,26900,27000,27000,26900,1610
20231018,090600,680985900,27000,26950,27000,26850,8809
20231018,090500,443645600,26950,27100,27100,26950,3120
20231018,090400,359300600,27100,27100,27200,27050,2002
20231018,090300,305008700,27050,27150,27150,27050,1134
20231018,090200,274274650,27150,27100,27150,27050,2423
20231018,090100,208612150,27100,27100,27100,26950,1635
20231018,090000,164382200,27000,26800,27000,26800,6125