stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191400,16156561850,25850,25850,25850,25850,31159
20231019,191300,16156561850,25850,25850,25850,25850,0
20231019,191200,16156561850,25850,25850,25850,25850,0
20231019,191100,16156561850,25850,25850,25850,25850,0
20231019,191000,16156561850,25850,25850,25850,25850,0
20231019,190900,16156561850,25850,25850,25850,25850,0
20231019,190800,16156561850,25850,25850,25850,25850,0
20231019,190700,16156561850,25850,25850,25850,25850,0
20231019,190600,16156561850,25850,25850,25850,25850,0
20231019,190500,16156561850,25850,25850,25850,25850,0
20231019,190400,16156561850,25850,25850,25850,25850,0
20231019,190300,16156561850,25850,25850,25850,25850,0
20231019,190200,16156561850,25850,25850,25850,25850,0
20231019,190100,16156561850,25850,25850,25850,25850,0
20231019,190000,16156561850,25850,25850,25850,25850,0
20231019,185900,16156561850,25850,25850,25850,25850,0
20231019,185800,16156561850,25850,25850,25850,25850,0
20231019,185700,16156561850,25850,25850,25850,25850,0
20231019,185600,16156561850,25850,25850,25850,25850,0
20231019,185500,16156561850,25850,25850,25850,25850,0
20231019,185400,16156561850,25850,25850,25850,25850,0
20231019,185300,16156561850,25850,25850,25850,25850,0
20231019,185200,16156561850,25850,25850,25850,25850,0
20231019,185100,16156561850,25850,25850,25850,25850,0
20231019,185000,16156561850,25850,25850,25850,25850,0
20231019,184900,16156561850,25850,25850,25850,25850,0
20231019,184800,16156561850,25850,25850,25850,25850,0
20231019,184700,16156561850,25850,25850,25850,25850,0
20231019,184600,16156561850,25850,25850,25850,25850,0
20231019,184500,16156561850,25850,25850,25850,25850,0
20231019,184400,16156561850,25850,25850,25850,25850,31159
20231019,184300,16156561850,25850,25850,25850,25850,0
20231019,184200,16156561850,25850,25850,25850,25850,0
20231019,184100,16156561850,25850,25850,25850,25850,0
20231019,184000,16156561850,25850,25850,25850,25850,0
20231019,183900,16156561850,25850,25850,25850,25850,0
20231019,183800,16156561850,25850,25850,25850,25850,0
20231019,183700,16156561850,25850,25850,25850,25850,0
20231019,183600,16156561850,25850,25850,25850,25850,0
20231019,183500,16156561850,25850,25850,25850,25850,0
20231019,183400,16156561850,25850,25850,25850,25850,0
20231019,183300,16156561850,25850,25850,25850,25850,0
20231019,183200,16156561850,25850,25850,25850,25850,0
20231019,183100,16156561850,25850,25850,25850,25850,0
20231019,183000,16156561850,25850,25850,25850,25850,0
20231019,182900,16156561850,25850,25850,25850,25850,0
20231019,182800,16156561850,25850,25850,25850,25850,0
20231019,182700,16156561850,25850,25850,25850,25850,0
20231019,182600,16156561850,25850,25850,25850,25850,0
20231019,182500,16156561850,25850,25850,25850,25850,0
20231019,182400,16156561850,25850,25850,25850,25850,0
20231019,182300,16156561850,25850,25850,25850,25850,0
20231019,182200,16156561850,25850,25850,25850,25850,0
20231019,182100,16156561850,25850,25850,25850,25850,0
20231019,182000,16156561850,25850,25850,25850,25850,0
20231019,181900,16156561850,25850,25850,25850,25850,0
20231019,181800,16156561850,25850,25850,25850,25850,0
20231019,181700,16156561850,25850,25850,25850,25850,0
20231019,181600,16156561850,25850,25850,25850,25850,0
20231019,181500,16156561850,25850,25850,25850,25850,0
20231019,181400,16156561850,25850,25850,25850,25850,31159
20231019,181300,16156561850,25850,25850,25850,25850,0
20231019,181200,16156561850,25850,25850,25850,25850,0
20231019,181100,16156561850,25850,25850,25850,25850,0
20231019,181000,16156561850,25850,25850,25850,25850,0
20231019,180900,16156561850,25850,25850,25850,25850,0
20231019,180800,16156561850,25850,25850,25850,25850,0
20231019,180700,16156561850,25850,25850,25850,25850,0
20231019,180600,16156561850,25850,25850,25850,25850,0
20231019,180500,16156561850,25850,25850,25850,25850,0
20231019,180400,16156561850,25850,25850,25850,25850,0
20231019,180300,16156561850,25850,25850,25850,25850,0
20231019,180200,16156561850,25850,25850,25850,25850,0
20231019,180100,16156561850,25850,25850,25850,25850,0
20231019,180000,16156561850,25850,25850,25850,25850,0
20231019,175900,16156561850,25850,25850,25850,25850,0
20231019,175800,16156561850,25850,25850,25850,25850,0
20231019,175700,16156561850,25850,25850,25850,25850,0
20231019,175600,16156561850,25850,25850,25850,25850,0
20231019,175500,16156561850,25850,25850,25850,25850,0
20231019,175400,16156561850,25850,25850,25850,25850,0
20231019,175300,16156561850,25850,25850,25850,25850,0
20231019,175200,16156561850,25850,25850,25850,25850,0
20231019,175100,16156561850,25850,25850,25850,25850,0
20231019,175000,16156561850,25850,25850,25850,25850,0
20231019,174900,16156561850,25850,25850,25850,25850,0
20231019,174800,16156561850,25850,25850,25850,25850,0
20231019,174700,16156561850,25850,25850,25850,25850,0
20231019,174600,16156561850,25850,25850,25850,25850,0
20231019,174500,16156561850,25850,25850,25850,25850,0
20231019,174400,16156561850,25850,25850,25850,25850,31159
20231019,174300,16156561850,25850,25850,25850,25850,0
20231019,174200,16156561850,25850,25850,25850,25850,0
20231019,174100,16156561850,25850,25850,25850,25850,0
20231019,174000,16156561850,25850,25850,25850,25850,0
20231019,173900,16156561850,25850,25850,25850,25850,0
20231019,173800,16156561850,25850,25850,25850,25850,0
20231019,173700,16156561850,25850,25850,25850,25850,0
20231019,173600,16156561850,25850,25850,25850,25850,0
20231019,173500,16156561850,25850,25850,25850,25850,0
20231019,173400,16156561850,25850,25850,25850,25850,0
20231019,173300,16156561850,25850,25850,25850,25850,0
20231019,173200,16156561850,25850,25850,25850,25850,0
20231019,173100,16156561850,25850,25850,25850,25850,0
20231019,173000,16156561850,25850,25850,25850,25850,0
20231019,172900,16156561850,25850,25850,25850,25850,0
20231019,172800,16156561850,25850,25850,25850,25850,0
20231019,172700,16156561850,25850,25850,25850,25850,0
20231019,172600,16156561850,25850,25850,25850,25850,0
20231019,172500,16156561850,25850,25850,25850,25850,0
20231019,172400,16156561850,25850,25850,25850,25850,0
20231019,172300,16156561850,25850,25850,25850,25850,0
20231019,172200,16156561850,25850,25850,25850,25850,0
20231019,172100,16156561850,25850,25850,25850,25850,0
20231019,172000,16156561850,25850,25850,25850,25850,0
20231019,171900,16156561850,25850,25850,25850,25850,0
20231019,171800,16156561850,25850,25850,25850,25850,0
20231019,171700,16156561850,25850,25850,25850,25850,0
20231019,171600,16156561850,25850,25850,25850,25850,0
20231019,171500,16156561850,25850,25850,25850,25850,0
20231019,171400,16156561850,25850,25850,25850,25850,31159
20231019,171300,16156561850,25850,25850,25850,25850,0
20231019,171200,16156561850,25850,25850,25850,25850,0
20231019,171100,16156561850,25850,25850,25850,25850,0
20231019,171000,16156561850,25850,25850,25850,25850,0
20231019,170900,16156561850,25850,25850,25850,25850,0
20231019,170800,16156561850,25850,25850,25850,25850,0
20231019,170700,16156561850,25850,25850,25850,25850,0
20231019,170600,16156561850,25850,25850,25850,25850,0
20231019,170500,16156561850,25850,25850,25850,25850,0
20231019,170400,16156561850,25850,25850,25850,25850,0
20231019,170300,16156561850,25850,25850,25850,25850,0
20231019,170200,16156561850,25850,25850,25850,25850,0
20231019,170100,16156561850,25850,25850,25850,25850,0
20231019,170000,16156561850,25850,25850,25850,25850,0
20231019,165900,16156561850,25850,25850,25850,25850,0
20231019,165800,16156561850,25850,25850,25850,25850,0
20231019,165700,16156561850,25850,25850,25850,25850,0
20231019,165600,16156561850,25850,25850,25850,25850,0
20231019,165500,16156561850,25850,25850,25850,25850,0
20231019,165400,16156561850,25850,25850,25850,25850,0
20231019,165300,16156561850,25850,25850,25850,25850,0
20231019,165200,16156561850,25850,25850,25850,25850,0
20231019,165100,16156561850,25850,25850,25850,25850,0
20231019,165000,16156561850,25850,25850,25850,25850,0
20231019,164900,16156561850,25850,25850,25850,25850,0
20231019,164800,16156561850,25850,25850,25850,25850,0
20231019,164700,16156561850,25850,25850,25850,25850,0
20231019,164600,16156561850,25850,25850,25850,25850,0
20231019,164500,16156561850,25850,25850,25850,25850,0
20231019,164400,16156561850,25850,25850,25850,25850,31159
20231019,164300,16156561850,25850,25850,25850,25850,0
20231019,164200,16156561850,25850,25850,25850,25850,0
20231019,164100,16156561850,25850,25850,25850,25850,0
20231019,164000,16156561850,25850,25850,25850,25850,0
20231019,163900,16156561850,25850,25850,25850,25850,0
20231019,163800,16156561850,25850,25850,25850,25850,0
20231019,163700,16156561850,25850,25850,25850,25850,0
20231019,163600,16156561850,25850,25850,25850,25850,0
20231019,163500,16156561850,25850,25850,25850,25850,0
20231019,163400,16156561850,25850,25850,25850,25850,0
20231019,163300,16156561850,25850,25850,25850,25850,0
20231019,163200,16156561850,25850,25850,25850,25850,0
20231019,163100,16156561850,25850,25850,25850,25850,0
20231019,163000,16156561850,25850,25850,25850,25850,0
20231019,162900,16156561850,25850,25850,25850,25850,0
20231019,162800,16156561850,25850,25850,25850,25850,0
20231019,162700,16156561850,25850,25850,25850,25850,0
20231019,162600,16156561850,25850,25850,25850,25850,0
20231019,162500,16156561850,25850,25850,25850,25850,0
20231019,162400,16156561850,25850,25850,25850,25850,0
20231019,162300,16156561850,25850,25850,25850,25850,0
20231019,162200,16156561850,25850,25850,25850,25850,0
20231019,162100,16156561850,25850,25850,25850,25850,0
20231019,162000,16156561850,25850,25850,25850,25850,0
20231019,161900,16156561850,25850,25850,25850,25850,0
20231019,161800,16156561850,25850,25850,25850,25850,0
20231019,161700,16156561850,25850,25850,25850,25850,0
20231019,161600,16156561850,25850,25850,25850,25850,0
20231019,161500,16156561850,25850,25850,25850,25850,0
20231019,161400,16156561850,25850,25850,25850,25850,31159
20231019,161300,16156561850,25850,25850,25850,25850,0
20231019,161200,16156561850,25850,25850,25850,25850,0
20231019,161100,16156561850,25850,25850,25850,25850,0
20231019,161000,16156561850,25850,25850,25850,25850,0
20231019,160900,16156561850,25850,25850,25850,25850,0
20231019,160800,16156561850,25850,25850,25850,25850,0
20231019,160700,16156561850,25850,25850,25850,25850,0
20231019,160600,16156561850,25850,25850,25850,25850,0
20231019,160500,16156561850,25850,25850,25850,25850,0
20231019,160400,16156561850,25850,25850,25850,25850,0
20231019,160300,16156561850,25850,25850,25850,25850,0
20231019,160200,16156561850,25850,25850,25850,25850,0
20231019,160100,16156561850,25850,25850,25850,25850,0
20231019,160000,16156561850,25850,25850,25850,25850,0
20231019,155900,16156561850,25850,25850,25850,25850,0
20231019,155800,16156561850,25850,25850,25850,25850,0
20231019,155700,16156561850,25850,25850,25850,25850,0
20231019,155600,16156561850,25850,25850,25850,25850,0
20231019,155500,16156561850,25850,25850,25850,25850,0
20231019,155400,16156561850,25850,25850,25850,25850,0
20231019,155300,16156561850,25850,25850,25850,25850,0
20231019,155200,16156561850,25850,25850,25850,25850,0
20231019,155100,16156561850,25850,25850,25850,25850,0
20231019,155000,16156561850,25850,25850,25850,25850,0
20231019,154900,16156561850,25850,25850,25850,25850,0
20231019,154800,16156561850,25850,25850,25850,25850,0
20231019,154700,16156561850,25850,25850,25850,25850,0
20231019,154600,16156561850,25850,25850,25850,25850,0
20231019,154500,16156561850,25850,25850,25850,25850,0
20231019,154400,16156561850,25850,25850,25850,25850,31159
20231019,154300,16156561850,25850,25850,25850,25850,0
20231019,154200,16156561850,25850,25850,25850,25850,0
20231019,154100,16156561850,25850,25850,25850,25850,0
20231019,154000,16156561850,25850,25850,25850,25850,0
20231019,153900,16156561850,25850,25850,25850,25850,0
20231019,153800,16156561850,25850,25850,25850,25850,0
20231019,153700,16156561850,25850,25850,25850,25850,0
20231019,153600,16156561850,25850,25850,25850,25850,0
20231019,153500,16156561850,25850,25850,25850,25850,0
20231019,153400,16156561850,25850,25850,25850,25850,0
20231019,153300,16156561850,25850,25850,25850,25850,0
20231019,153200,16156561850,25850,25850,25850,25850,0
20231019,153100,16156561850,25850,25850,25850,25850,0
20231019,153000,16156561850,25850,25850,25850,25850,31159
20231019,152900,15351101700,25750,25750,25750,25750,0
20231019,152800,15351101700,25750,25750,25750,25750,0
20231019,152700,15351101700,25750,25750,25750,25750,0
20231019,152600,15351101700,25750,25750,25750,25750,0
20231019,152500,15351101700,25750,25750,25750,25750,0
20231019,152400,15351101700,25750,25750,25750,25750,0
20231019,152300,15351101700,25750,25750,25750,25750,0
20231019,152200,15351101700,25750,25750,25750,25750,0
20231019,152100,15351101700,25750,25750,25750,25750,0
20231019,152000,15351101700,25750,25750,25750,25750,0
20231019,151900,15351101700,25750,25800,25800,25750,3106
20231019,151800,15271025200,25800,25800,25800,25750,1579
20231019,151700,15230313950,25800,25700,25800,25650,12868
20231019,151600,14899366550,25700,25700,25700,25650,1656
20231019,151500,14856835300,25700,25700,25700,25650,1288
20231019,151400,14823787800,25700,25700,25700,25650,1619
20231019,151300,14782238800,25650,25700,25700,25650,3046
20231019,151200,14704107150,25700,25750,25750,25650,2466
20231019,151100,14640715900,25750,25700,25750,25650,13979
20231019,151000,14281440800,25650,25700,25700,25650,941
20231019,150900,14257303200,25700,25650,25700,25650,3158
20231019,150800,14176242050,25700,25700,25700,25650,1596
20231019,150700,14135246300,25650,25700,25700,25650,1372
20231019,150600,14100040500,25700,25700,25700,25650,4940
20231019,150500,13973326800,25700,25700,25700,25650,1352
20231019,150400,13938628500,25700,25700,25700,25650,1085
20231019,150300,13910797650,25700,25700,25700,25650,601
20231019,150200,13895374600,25700,25650,25700,25650,1352
20231019,150100,13860678650,25700,25650,25700,25650,1155
20231019,150000,13831052200,25700,25700,25700,25600,2489
20231019,145900,13767222350,25700,25700,25700,25650,7070
20231019,145800,13585869550,25650,25700,25700,25650,6492
20231019,145700,13419337050,25650,25650,25700,25600,1018
20231019,145600,13393226050,25700,25650,25700,25600,1889
20231019,145500,13344790200,25700,25650,25700,25650,1130
20231019,145400,13315775700,25700,25650,25700,25600,13007
20231019,145300,12982572600,25650,25550,25700,25550,14185
20231019,145200,12619189300,25600,25600,25600,25550,2421
20231019,145100,12557274750,25600,25650,25650,25550,6566
20231019,145000,12389189850,25650,25650,25650,25600,629
20231019,144900,12373076250,25650,25650,25650,25600,1387
20231019,144800,12337527150,25700,25700,25700,25650,2497
20231019,144700,12273466950,25700,25700,25700,25650,614
20231019,144600,12257708400,25650,25700,25700,25650,1242
20231019,144500,12225834050,25700,25650,25700,25650,982
20231019,144400,12200640000,25700,25750,25750,25650,3604
20231019,144300,12108044700,25700,25750,25750,25700,1099
20231019,144200,12079793700,25750,25650,25750,25650,10922
20231019,144100,11799048450,25650,25700,25700,25650,5334
20231019,144000,11662040950,25700,25700,25700,25650,1190
20231019,143900,11631510250,25700,25700,25700,25650,1211
20231019,143800,11600424000,25700,25650,25700,25650,1866
20231019,143700,11552515950,25650,25650,25700,25650,1703
20231019,143600,11508821800,25700,25700,25700,25650,1648
20231019,143500,11466532550,25700,25650,25700,25650,1078
20231019,143400,11438872950,25650,25700,25700,25650,5579
20231019,143300,11295645350,25700,25700,25750,25700,940
20231019,143200,11271485150,25750,25700,25750,25700,1860
20231019,143100,11223664950,25750,25700,25750,25700,545
20231019,143000,11209655350,25750,25700,25750,25650,15031
20231019,142900,10823327050,25700,25700,25750,25700,8401
20231019,142800,10607399800,25750,25800,25800,25750,1869
20231019,142700,10559268100,25800,25800,25800,25750,3088
20231019,142600,10479732700,25800,25750,25800,25750,647
20231019,142500,10463067350,25750,25800,25800,25750,1695
20231019,142400,10419405700,25800,25800,25800,25750,1069
20231019,142300,10391870700,25800,25800,25800,25750,795
20231019,142200,10371372200,25750,25800,25800,25750,787
20231019,142100,10351097350,25800,25800,25800,25750,953
20231019,142000,10326543500,25800,25800,25800,25750,2114
20231019,141900,10272079900,25800,25850,25850,25800,5686
20231019,141800,10125368600,25850,25800,25850,25800,531
20231019,141700,10111647250,25800,25800,25850,25800,1411
20231019,141600,10075226350,25800,25850,25850,25800,1185
20231019,141500,10044627100,25850,25850,25850,25800,1020
20231019,141400,10018284200,25850,25850,25850,25800,657
20231019,141300,10001323900,25850,25850,25850,25800,779
20231019,141200,9981207100,25850,25850,25850,25800,755
20231019,141100,9961715650,25850,25850,25850,25800,307
20231019,141000,9953779950,25800,25850,25850,25800,937
20231019,140900,9929588450,25850,25850,25850,25800,548
20231019,140800,9915442450,25800,25850,25850,25800,1557
20231019,140700,9875252850,25850,25850,25850,25800,653
20231019,140600,9858394100,25850,25800,25850,25800,848
20231019,140500,9836494700,25800,25850,25850,25800,850
20231019,140400,9814547400,25850,25800,25850,25800,725
20231019,140300,9795825200,25850,25850,25850,25850,289
20231019,140200,9788354550,25850,25850,25850,25800,623
20231019,140100,9772275100,25850,25850,25850,25800,802
20231019,140000,9751561650,25800,25850,25850,25800,570
20231019,135900,9736848400,25800,25850,25850,25800,1108
20231019,135800,9708244550,25850,25850,25850,25800,689
20231019,135700,9690455400,25850,25800,25850,25800,834
20231019,135600,9668925000,25850,25850,25850,25850,377
20231019,135500,9659179550,25800,25850,25850,25800,485
20231019,135400,9646665900,25850,25850,25850,25800,713
20231019,135300,9628252950,25850,25800,25850,25800,569
20231019,135200,9613571150,25850,25850,25850,25800,856
20231019,135100,9591468450,25850,25800,25850,25800,535
20231019,135000,9577663650,25800,25850,25850,25800,791
20231019,134900,9557250700,25850,25800,25850,25800,217
20231019,134800,9551651500,25800,25800,25850,25800,1109
20231019,134700,9523036750,25850,25850,25850,25800,2933
20231019,134600,9447344700,25850,25800,25850,25800,477
20231019,134500,9435036700,25850,25850,25850,25800,1247
20231019,134400,9402849600,25850,25900,25900,25800,1725
20231019,134300,9358288400,25900,25850,25900,25850,837
20231019,134200,9336634650,25900,25850,25900,25850,606
20231019,134100,9320968650,25900,25900,25900,25850,1263
20231019,134000,9288312450,25900,25900,25900,25850,1013
20231019,133900,9262112550,25900,25900,25900,25850,612
20231019,133800,9246285500,25900,25900,25900,25850,1000
20231019,133700,9220411750,25900,25900,25900,25850,786
20231019,133600,9200084500,25900,25900,25900,25850,1074
20231019,133500,9172300450,25900,25900,25900,25850,787
20231019,133400,9151940200,25900,25900,25900,25900,180
20231019,133300,9147278200,25900,25900,25900,25850,1037
20231019,133200,9120450550,25950,25950,25950,25900,840
20231019,133100,9098682750,25900,25950,25950,25900,772
20231019,133000,9078674150,25950,25950,25950,25900,855
20231019,132900,9056520450,25900,25950,25950,25900,941
20231019,132800,9032121650,25950,25900,25950,25900,382
20231019,132700,9022227150,25900,25950,25950,25900,1264
20231019,132600,8989464650,25950,26000,26000,25950,1004
20231019,132500,8963390200,26000,26000,26000,25950,671
20231019,132400,8945962750,26000,26000,26000,25950,874
20231019,132300,8923263350,26000,26000,26000,25950,754
20231019,132200,8903679300,26000,26000,26000,25950,1117
20231019,132100,8874671350,26000,26000,26000,25950,1451
20231019,132000,8837005650,25950,25950,26000,25950,608
20231019,131900,8821219500,25950,25950,26000,25950,1056
20231019,131800,8793786950,25950,25950,26000,25950,723
20231019,131700,8775016000,25950,26000,26000,25950,850
20231019,131600,8752942150,26000,26000,26000,25950,819
20231019,131500,8731667350,26000,26000,26000,25950,947
20231019,131400,8707067200,25950,26000,26000,25950,671
20231019,131300,8689640250,26000,26000,26000,25950,802
20231019,131200,8668811600,26000,26000,26000,25950,665
20231019,131100,8651521700,25950,25950,26000,25900,811
20231019,131000,8630470300,25950,25950,25950,25900,939
20231019,130900,8606125500,25950,25950,26000,25900,623
20231019,130800,8589954800,25950,25950,25950,25900,461
20231019,130700,8578009650,25950,25950,25950,25900,848
20231019,130600,8556025850,25950,25950,25950,25900,579
20231019,130500,8541022950,25900,25900,25950,25900,425
20231019,130400,8529996750,25950,25950,26000,25950,2022
20231019,130300,8477524050,25950,25900,25950,25900,834
20231019,130200,8455899650,25950,25950,25950,25900,454
20231019,130100,8444139000,25950,25900,25950,25900,1161
20231019,130000,8414062500,25900,25900,25900,25850,762
20231019,125900,8394347000,25900,25950,25950,25900,863
20231019,125800,8371989900,25950,25900,25950,25900,295
20231019,125700,8364338700,25900,25950,25950,25900,394
20231019,125600,8354132800,25950,25900,25950,25900,757
20231019,125500,8334511000,25900,25950,25950,25900,965
20231019,125400,8309515750,25950,25900,25950,25850,6463
20231019,125300,8141965900,25850,25900,25900,25850,639
20231019,125200,8125437300,25900,25900,25900,25850,715
20231019,125100,8106948650,25850,25850,25900,25850,1614
20231019,125000,8065211350,25900,25900,25900,25850,349
20231019,124900,8056177250,25850,25900,25900,25850,696
20231019,124800,8038172750,25900,25900,25900,25850,648
20231019,124700,8021416000,25900,25900,25900,25850,816
20231019,124600,8000304800,25900,25850,25900,25850,1095
20231019,124500,7971987600,25850,25900,25900,25850,1189
20231019,124400,7941215050,25900,25900,25900,25850,884
20231019,124300,7918347000,25900,25900,25900,25850,599
20231019,124200,7902833400,25850,25900,25900,25850,746
20231019,124100,7883536950,25900,25850,25900,25800,662
20231019,124000,7866424800,25850,25900,25900,25800,278
20231019,123900,7859237150,25900,25850,25900,25800,1154
20231019,123800,7829429700,25850,25850,25900,25800,94
20231019,123700,7827000300,25850,25850,25900,25800,1268
20231019,123600,7794229000,25900,25800,25900,25750,9751
20231019,123500,7542610400,25800,25800,25800,25750,700
20231019,123400,7524570050,25800,25750,25800,25750,903
20231019,123300,7501312050,25750,25800,25800,25750,249
20231019,123200,7494898300,25800,25800,25800,25700,714
20231019,123100,7476505750,25800,25750,25800,25750,1491
20231019,123000,7438110300,25750,25750,25750,25700,1841
20231019,122900,7390774250,25750,25750,25750,25700,59
20231019,122800,7389255050,25800,25800,25800,25700,1226
20231019,122700,7357678100,25750,25750,25750,25700,692
20231019,122600,7339884100,25750,25700,25800,25700,1601
20231019,122500,7298727700,25800,25700,25800,25700,1552
20231019,122400,7258766150,25750,25800,25800,25700,850
20231019,122300,7236876200,25800,25700,25800,25700,2132
20231019,122200,7182049400,25700,25750,25750,25700,907
20231019,122100,7158723050,25750,25800,25800,25700,1219
20231019,122000,7127317650,25750,25800,25800,25750,858
20231019,121900,7105222550,25800,25800,25800,25750,958
20231019,121800,7080545950,25750,25800,25850,25750,1550
20231019,121700,7040599350,25750,25750,25800,25750,1327
20231019,121600,7006427750,25750,25800,25800,25700,2122
20231019,121500,6951822150,25800,25800,25800,25750,2632
20231019,121400,6883996700,25850,25850,25850,25800,1397
20231019,121300,6847918050,25850,25850,25850,25800,817
20231019,121200,6826826300,25800,25850,25850,25800,657
20231019,121100,6809865800,25850,25850,25850,25800,910
20231019,121000,6786372400,25850,25800,25850,25800,695
20231019,120900,6768436100,25800,25800,25850,25800,801
20231019,120800,6747760450,25800,25850,25850,25800,738
20231019,120700,6728714850,25850,25850,25850,25800,91
20231019,120600,6726366650,25900,25800,25900,25800,533
20231019,120500,6712588900,25800,25800,25850,25750,594
20231019,120400,6697253200,25850,25850,25850,25800,681
20231019,120300,6679669950,25800,25800,25900,25800,206
20231019,120200,6674351550,25800,25850,25900,25800,865
20231019,120100,6652016300,25850,25900,25900,25800,580
20231019,120000,6637041300,25850,25800,25900,25800,692
20231019,115900,6619173250,25850,25800,25850,25800,723
20231019,115800,6600502200,25800,25850,25850,25800,605
20231019,115700,6584892950,25850,25850,25900,25800,540
20231019,115600,6570939750,25850,25850,25900,25850,316
20231019,115500,6562770700,25850,25900,25900,25850,558
20231019,115400,6548335850,25900,25850,25900,25800,2568
20231019,115300,6481972600,25850,25800,25850,25800,447
20231019,115200,6470439450,25850,25850,25850,25800,611
20231019,115100,6454645900,25800,25800,25850,25750,941
20231019,115000,6430370800,25800,25850,25850,25800,1043
20231019,114900,6403445250,25850,25850,25850,25800,401
20231019,114800,6393097950,25850,25850,25850,25800,933
20231019,114700,6369010550,25850,25800,25850,25800,916
20231019,114600,6345356850,25800,25750,25800,25750,707
20231019,114500,6327134750,25800,25750,25800,25700,391
20231019,114400,6317048500,25750,25800,25800,25750,374
20231019,114300,6307417000,25800,25800,25850,25750,1445
20231019,114200,6270155700,25750,25750,25800,25750,663
20231019,114100,6253078750,25800,25800,25800,25750,1253
20231019,114000,6220792850,25800,25850,25850,25750,768
20231019,113900,6200983000,25850,25850,25850,25800,731
20231019,113800,6182116800,25850,25850,25850,25800,583
20231019,113700,6167063200,25850,25800,25850,25800,200
20231019,113600,6161894450,25850,25850,25900,25850,423
20231019,113500,6150959850,25850,25850,25850,25800,916
20231019,113400,6127321950,25850,25850,25850,25800,836
20231019,113300,6105731500,25800,25850,25900,25800,554
20231019,113200,6091427850,25850,25850,25850,25800,571
20231019,113100,6076686200,25800,25800,25800,25750,635
20231019,113000,6060306850,25800,25850,25850,25800,642
20231019,112900,6043736000,25850,25800,25850,25800,2519
20231019,112800,5978735100,25800,25800,25800,25750,515
20231019,112700,5965466100,25800,25800,25800,25750,1642
20231019,112600,5923174000,25800,25750,25800,25750,666
20231019,112500,5906021850,25800,25800,25800,25750,1168
20231019,112400,5875912000,25800,25800,25800,25750,1188
20231019,112300,5845297550,25800,25800,25800,25800,188
20231019,112200,5840447150,25750,25800,25800,25750,1024
20231019,112100,5814048600,25800,25850,25850,25750,766
20231019,112000,5794304200,25850,25800,25850,25800,629
20231019,111900,5778074050,25750,25850,25850,25750,797
20231019,111800,5757508350,25850,25850,25850,25800,78
20231019,111700,5755492250,25850,25800,25900,25800,2583
20231019,111600,5688765300,25850,25850,25850,25800,10576
20231019,111500,5415875700,25900,25900,25900,25850,1019
20231019,111400,5389533850,25850,25900,25900,25850,495
20231019,111300,5376731600,25850,25850,25900,25850,425
20231019,111200,5365745250,25900,25900,25900,25850,1045
20231019,111100,5338697100,25900,25900,25900,25900,2030
20231019,111000,5286120100,25900,25850,25900,25850,2681
20231019,110900,5216807500,25850,25850,25900,25850,593
20231019,110800,5201476700,25850,25850,25900,25850,264
20231019,110700,5194652250,25850,25850,25900,25850,803
20231019,110600,5173894200,25850,25900,25900,25850,197
20231019,110500,5168801050,25900,25900,25900,25850,3403
20231019,110400,5080828750,25900,25850,25900,25850,721
20231019,110300,5062188500,25850,25850,25900,25850,505
20231019,110200,5049110550,25900,25900,25900,25850,607
20231019,110100,5033411300,25850,25850,25900,25850,208
20231019,110000,5028029900,25850,25900,25900,25850,768
20231019,105900,5008164100,25900,25850,25900,25850,1027
20231019,105800,4981598350,25850,25900,25900,25850,1503
20231019,105700,4942736300,25900,25900,25900,25850,545
20231019,105600,4928644100,25900,25900,25900,25850,498
20231019,105500,4915768300,25850,25850,25900,25850,569
20231019,105400,4901058250,25900,25850,25900,25850,808
20231019,105300,4880163700,25900,25950,26000,25900,1377
20231019,105200,4844468550,25950,25850,25950,25850,2225
20231019,105100,4786848950,25850,25850,25900,25850,1011
20231019,105000,4760713350,25900,25900,25900,25850,622
20231019,104900,4744626350,25900,25850,25900,25850,615
20231019,104800,4728727400,25850,25950,25950,25850,2942
20231019,104700,4652598600,25950,25900,25950,25900,680
20231019,104600,4634978800,25950,25950,25950,25950,92
20231019,104500,4632591400,25950,25900,26000,25900,844
20231019,104400,4610711400,25950,25950,25950,25900,1283
20231019,104300,4577441450,26000,26000,26000,25950,430
20231019,104200,4566281850,26000,26000,26000,25950,1234
20231019,104100,4534255500,26000,26000,26050,25950,653
20231019,104000,4517296150,26000,26000,26050,25950,763
20231019,103900,4497482250,26000,26000,26000,25950,1275
20231019,103800,4464387000,26000,26000,26000,25950,611
20231019,103700,4448501250,26000,26050,26050,26000,890
20231019,103600,4425353950,26050,26050,26050,26050,505
20231019,103500,4412198700,26050,26050,26050,26000,555
20231019,103400,4397764250,26050,26050,26050,26000,531
20231019,103300,4383953700,26050,26050,26100,26000,1659
20231019,103200,4340800650,26050,26050,26050,26050,224
20231019,103100,4334965450,26000,26000,26050,26000,1171
20231019,103000,4304483750,26050,26050,26050,26000,538
20231019,102900,4290490050,26000,26050,26050,26000,443
20231019,102800,4278970250,26050,26050,26050,26000,809
20231019,102700,4257925550,26050,26050,26050,26000,825
20231019,102600,4236452300,26050,26050,26050,26000,1070
20231019,102500,4208623650,26050,26000,26050,26000,1418
20231019,102400,4171751450,26050,26050,26050,26000,456
20231019,102300,4159888250,26000,26000,26050,26000,542
20231019,102200,4145790000,26000,26000,26000,26000,586
20231019,102100,4130554000,26050,26050,26050,25950,994
20231019,102000,4104726650,26050,26000,26050,25950,1057
20231019,101900,4077248300,25950,25950,26000,25900,976
20231019,101800,4051939700,25950,25900,25950,25900,654
20231019,101700,4034997050,25950,25850,25950,25850,206
20231019,101600,4029663250,25850,25800,25900,25800,4098
20231019,101500,3923727800,25800,25850,25850,25800,2586
20231019,101400,3856993050,25850,25900,25900,25800,4208
20231019,101300,3748246700,25850,25950,26000,25850,1483
20231019,101200,3709835350,26000,25950,26000,25900,762
20231019,101100,3690067150,25950,25950,26000,25900,630
20231019,101000,3673721750,25950,26050,26050,25950,604
20231019,100900,3658016750,26050,26100,26100,26000,905
20231019,100800,3634475900,26100,26050,26100,26000,928
20231019,100700,3610327350,26050,26050,26050,26000,781
20231019,100600,3590003600,26050,26050,26050,26000,296
20231019,100500,3582293050,26000,25950,26000,25950,213
20231019,100400,3576755200,26000,25950,26000,25950,245
20231019,100300,3570395050,26000,26050,26050,25900,7579
20231019,100200,3373510800,26000,26050,26100,26000,880
20231019,100100,3350584000,26100,26050,26100,26050,463
20231019,100000,3338511800,26050,26050,26100,26000,1452
20231019,095900,3300702350,26050,26050,26100,26000,5337
20231019,095800,3161784400,26100,26150,26150,26100,2031
20231019,095700,3108772650,26150,26100,26150,26100,175
20231019,095600,3104199200,26100,26100,26150,26100,427
20231019,095500,3093053850,26150,26100,26150,26100,546
20231019,095400,3078801050,26100,26250,26250,26050,3282
20231019,095300,2993011800,26250,26250,26250,26200,44
20231019,095200,2991857100,26250,26300,26300,26250,2478
20231019,095100,2926807450,26300,26150,26300,26150,5243
20231019,095000,2789245950,26200,26150,26200,26150,895
20231019,094900,2765804950,26200,26200,26200,26150,82
20231019,094800,2763660300,26200,26200,26250,26150,1323
20231019,094700,2729018700,26200,26200,26200,26150,235
20231019,094600,2722865650,26200,26200,26250,26200,2207
20231019,094500,2665038550,26200,26250,26250,26200,778
20231019,094400,2644652200,26250,26200,26250,26200,5914
20231019,094300,2489665550,26200,26200,26200,26150,1109
20231019,094200,2460613400,26200,26150,26200,26150,203
20231019,094100,2455299850,26200,26150,26200,26150,3603
20231019,094000,2361059050,26150,26150,26150,26100,254
20231019,093900,2354423050,26100,26050,26150,26050,483
20231019,093800,2341808800,26150,26000,26150,26000,3577
20231019,093700,2248578350,26050,26050,26050,26000,978
20231019,093600,2223126600,26050,26050,26100,26000,1057
20231019,093500,2195591150,26100,26100,26100,26050,775
20231019,093400,2175370550,26100,26100,26100,26050,4187
20231019,093300,2066153100,26100,26100,26100,26050,363
20231019,093200,2056684450,26100,26100,26100,26050,516
20231019,093100,2043230850,26100,26100,26100,26100,253
20231019,093000,2036627550,26100,26050,26100,26050,297
20231019,092900,2028881350,26100,26050,26100,26050,188
20231019,092800,2023983300,26050,26150,26150,26050,622
20231019,092700,2007758750,26100,26050,26150,26050,1339
20231019,092600,1972809950,26050,26000,26050,25950,790
20231019,092500,1952262250,25950,26050,26100,25950,3635
20231019,092400,1857715750,26050,26100,26100,26050,1329
20231019,092300,1823089300,26100,26050,26100,26050,1114
20231019,092200,1794021900,26050,26100,26100,26050,91
20231019,092100,1791647750,26100,26100,26100,26050,416
20231019,092000,1780795300,26100,26150,26150,26050,992
20231019,091900,1754899950,26150,26100,26200,26100,375
20231019,091800,1745093050,26200,26150,26200,26100,2408
20231019,091700,1682160800,26150,26150,26150,26100,669
20231019,091600,1664669450,26150,26000,26150,25950,4815
20231019,091500,1539224300,25950,26050,26050,25950,1150
20231019,091400,1509317800,26000,26000,26050,25950,979
20231019,091300,1483866250,26000,26000,26050,25950,1343
20231019,091200,1448909500,26000,26050,26050,26000,1774
20231019,091100,1402768500,26000,26000,26050,26000,2003
20231019,091000,1350675350,26000,25750,26000,25750,5841
20231019,090900,1199295750,25750,25950,25950,25750,2209
20231019,090800,1142219700,25950,25850,25950,25800,4127
20231019,090700,1035211350,25950,25900,26000,25850,2942
20231019,090600,959036400,25850,25850,25950,25750,3568
20231019,090500,867017800,25950,25950,25950,25850,2480
20231019,090400,802792200,25850,26050,26150,25850,7886
20231019,090300,597450350,26050,25950,26050,25900,2659
20231019,090200,528395800,25950,25900,26000,25850,2334
20231019,090100,467895550,25850,25900,26000,25650,8169
20231019,090000,257163700,25900,26000,26100,25850,9884